1623055500000|2021-06-07 08:45:00|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|5
1623055510000|2021-06-07 08:45:10|2439|2435|2437.1|2433.1|2439|2435|2437.1|2433.1|41
1623055520000|2021-06-07 08:45:20|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2435.6|2431.6|5
1623055530000|2021-06-07 08:45:30|2436.1|2432.1|2435.7|2431.7|2436.1|2432.1|2435.6|2431.6|7
1623055540000|2021-06-07 08:45:40|2435.3|2431.3|2435.2|2431.2|2435.3|2431.3|2432.2|2428.2|46
1623055550000|2021-06-07 08:45:50|2434.3|2430.3|2434.8|2430.8|2434.8|2430.8|2434.3|2430.3|3
1623055560000|2021-06-07 08:46:00|2434.9|2430.9|2438.8|2434.8|2438.8|2434.8|2434.9|2430.9|15
1623055570000|2021-06-07 08:46:10|2438.7|2434.7|2438.8|2434.8|2438.8|2434.8|2438.7|2434.7|1
1623055590000|2021-06-07 08:46:30|2438.9|2434.9|2439.8|2435.8|2439.8|2435.8|2438.9|2434.9|3
1623055600000|2021-06-07 08:46:40|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1623055610000|2021-06-07 08:46:50|||||||||1
1623055620000|2021-06-07 08:47:00|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1623055630000|2021-06-07 08:47:10|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|1
1623055650000|2021-06-07 08:47:30|2440.8|2436.8|2439.2|2435.2|2440.8|2436.8|2439.2|2435.2|2
1623055660000|2021-06-07 08:47:40|2438.1|2434.1|2438.1|2434.1|2438.2|2434.2|2438.1|2434.1|5
1623055670000|2021-06-07 08:47:50|||||||||1
1623055690000|2021-06-07 08:48:10|||||||||2
1623055720000|2021-06-07 08:48:40|||||||||1
1623055740000|2021-06-07 08:49:00|2437.6|2433.6|2436.2|2432.2|2437.6|2433.6|2436.2|2432.2|5
1623055750000|2021-06-07 08:49:10|2436.6|2432.6|2436.2|2432.2|2436.6|2432.6|2436.2|2432.2|3
1623055760000|2021-06-07 08:49:20|2436.1|2432.1|2436.2|2432.2|2436.2|2432.2|2436.1|2432.1|0
1623055790000|2021-06-07 08:49:50|||||||||1
1623055800000|2021-06-07 08:50:00|2436.1|2432.1|2436.7|2432.7|2436.7|2432.7|2436.1|2432.1|7
1623055810000|2021-06-07 08:50:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2
1623055820000|2021-06-07 08:50:20|||||||||1
1623055860000|2021-06-07 08:51:00|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2
1623055880000|2021-06-07 08:51:20|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|5
1623055890000|2021-06-07 08:51:30|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1623055900000|2021-06-07 08:51:40|2434.4|2430.4|2434.2|2430.2|2434.4|2430.4|2434.2|2430.2|1
1623055910000|2021-06-07 08:51:50|2433.7|2429.7|2433.8|2429.8|2433.8|2429.8|2433.7|2429.7|15
1623055920000|2021-06-07 08:52:00|2434.2|2430.2|2434.7|2430.7|2434.7|2430.7|2434.2|2430.2|1
1623055940000|2021-06-07 08:52:20|||||||||1
1623055950000|2021-06-07 08:52:30|||||||||1
1623056030000|2021-06-07 08:53:50|||||||||2
1623056040000|2021-06-07 08:54:00|||||||||3
1623056070000|2021-06-07 08:54:30|||||||||2
1623056090000|2021-06-07 08:54:50|||||||||2
1623056100000|2021-06-07 08:55:00|||||||||2
1623056120000|2021-06-07 08:55:20|||||||||1
1623056130000|2021-06-07 08:55:30|2434.6|2430.6|2431.7|2427.7|2434.6|2430.6|2431.2|2427.2|44
1623056140000|2021-06-07 08:55:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|3
1623056150000|2021-06-07 08:55:50|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|3
1623056160000|2021-06-07 08:56:00|2433.7|2429.7|2435.1|2431.1|2435.1|2431.1|2433.7|2429.7|4
1623056170000|2021-06-07 08:56:10|2436.1|2432.1|2435.2|2431.2|2436.2|2432.2|2435.2|2431.2|7
1623056180000|2021-06-07 08:56:20|||||||||1
1623056220000|2021-06-07 08:57:00|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1623056230000|2021-06-07 08:57:10|2435.2|2431.2|2434.6|2430.6|2435.2|2431.2|2434.6|2430.6|3
1623056260000|2021-06-07 08:57:40|2434.1|2430.1|2433.2|2429.2|2434.1|2430.1|2433.2|2429.2|2
1623056310000|2021-06-07 08:58:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1623056320000|2021-06-07 08:58:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1623056330000|2021-06-07 08:58:50|2432.6|2428.6|2431.6|2427.6|2432.6|2428.6|2431.6|2427.6|4
1623056340000|2021-06-07 08:59:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2
1623056350000|2021-06-07 08:59:10|2431.1|2427.1|2430.7|2426.7|2431.1|2427.1|2430.7|2426.7|0
1623056360000|2021-06-07 08:59:20|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1623056380000|2021-06-07 08:59:40|||||||||1
1623056390000|2021-06-07 08:59:50|||||||||1
1623056400000|2021-06-07 09:00:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|1
1623056420000|2021-06-07 09:00:20|2431.7|2427.7|2432.7|2428.7|2432.7|2428.7|2431.7|2427.7|11
1623056440000|2021-06-07 09:00:40|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|1
1623056460000|2021-06-07 09:01:00|||||||||2
1623056470000|2021-06-07 09:01:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1623056480000|2021-06-07 09:01:20|||||||||1
1623056500000|2021-06-07 09:01:40|||||||||1
1623056520000|2021-06-07 09:02:00|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1623056560000|2021-06-07 09:02:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|1
1623056580000|2021-06-07 09:03:00|||||||||1
1623056600000|2021-06-07 09:03:20|2431.2|2427.2|2431.1|2427.1|2431.2|2427.2|2431.1|2427.1|0
1623056610000|2021-06-07 09:03:30|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.1|2426.1|3
1623056620000|2021-06-07 09:03:40|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|0
1623056630000|2021-06-07 09:03:50|2430.3|2426.3|2430.6|2426.6|2431.1|2427.1|2430.3|2426.3|3
1623056640000|2021-06-07 09:04:00|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2
1623056650000|2021-06-07 09:04:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|1
1623056690000|2021-06-07 09:04:50|2430.7|2426.7|2430.6|2426.6|2430.7|2426.7|2430.6|2426.6|1
1623056710000|2021-06-07 09:05:10|||||||||1
1623056720000|2021-06-07 09:05:20|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|0
1623056730000|2021-06-07 09:05:30|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1623056740000|2021-06-07 09:05:40|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|0
1623056760000|2021-06-07 09:06:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1623056790000|2021-06-07 09:06:30|2430.2|2426.2|2430.6|2426.6|2430.6|2426.6|2430.2|2426.2|3
1623056840000|2021-06-07 09:07:20|||||||||2
1623056850000|2021-06-07 09:07:30|||||||||1
1623056860000|2021-06-07 09:07:40|2431.1|2427.1|2430.6|2426.6|2431.1|2427.1|2430.6|2426.6|0
1623056870000|2021-06-07 09:07:50|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1623056890000|2021-06-07 09:08:10|||||||||2
1623056940000|2021-06-07 09:09:00|2430.6|2426.6|2430.1|2426.1|2430.6|2426.6|2430.1|2426.1|3
1623056970000|2021-06-07 09:09:30|2430|2426|2431|2427|2431|2427|2430|2426|42
1623056980000|2021-06-07 09:09:40|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1623056990000|2021-06-07 09:09:50|2432.1|2428.1|2432.6|2428.6|2432.6|2428.6|2432|2428|6
1623057020000|2021-06-07 09:10:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2
1623057040000|2021-06-07 09:10:40|||||||||1
1623057080000|2021-06-07 09:11:20|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1623057090000|2021-06-07 09:11:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|3
1623057100000|2021-06-07 09:11:40|||||||||1
1623057110000|2021-06-07 09:11:50|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1623057200000|2021-06-07 09:13:20|||||||||1
1623057230000|2021-06-07 09:13:50|||||||||2
1623057240000|2021-06-07 09:14:00|2432|2428|2431|2427|2432|2428|2431|2427|3
1623057300000|2021-06-07 09:15:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623057320000|2021-06-07 09:15:20|||||||||1
1623057350000|2021-06-07 09:15:50|2431|2427|2431.1|2427.1|2431.1|2427.1|2431|2427|4
1623057370000|2021-06-07 09:16:10|||||||||1
1623057400000|2021-06-07 09:16:40|||||||||1
1623057420000|2021-06-07 09:17:00|||||||||1
1623057430000|2021-06-07 09:17:10|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|1
1623057440000|2021-06-07 09:17:20|2432|2428|2432|2428|2432|2428|2432|2428|1
1623057450000|2021-06-07 09:17:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1623057460000|2021-06-07 09:17:40|2432|2428|2432|2428|2432|2428|2432|2428|0
1623057480000|2021-06-07 09:18:00|||||||||1
1623057510000|2021-06-07 09:18:30|2432.5|2428.5|2431|2427|2432.5|2428.5|2431|2427|9
1623057520000|2021-06-07 09:18:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623057540000|2021-06-07 09:19:00|||||||||2
1623057550000|2021-06-07 09:19:10|2430.1|2426.1|2430.5|2426.5|2430.5|2426.5|2430.1|2426.1|1
1623057560000|2021-06-07 09:19:20|||||||||2
1623057570000|2021-06-07 09:19:30|||||||||9
1623057580000|2021-06-07 09:19:40|2431|2427|2431|2427|2431|2427|2431|2427|2
1623057590000|2021-06-07 09:19:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623057610000|2021-06-07 09:20:10|||||||||1
1623057670000|2021-06-07 09:21:10|||||||||1
1623057700000|2021-06-07 09:21:40|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|99
1623057710000|2021-06-07 09:21:50|2432.1|2428.1|2432|2428|2432.1|2428.1|2432|2428|0
1623057720000|2021-06-07 09:22:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1623057730000|2021-06-07 09:22:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1623057750000|2021-06-07 09:22:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1623057760000|2021-06-07 09:22:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1623057790000|2021-06-07 09:23:10|||||||||1
1623057800000|2021-06-07 09:23:20|2430.5|2426.5|2430.2|2426.2|2430.5|2426.5|2430.2|2426.2|2
1623057810000|2021-06-07 09:23:30|2430.1|2426.1|2430.3|2426.3|2430.3|2426.3|2429.3|2425.3|4
1623057820000|2021-06-07 09:23:40|2431.3|2427.3|2431.2|2427.2|2431.3|2427.3|2431.2|2427.2|2
1623057830000|2021-06-07 09:23:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1623057840000|2021-06-07 09:24:00|2431.5|2427.5|2432.2|2428.2|2432.6|2428.6|2431.5|2427.5|5
1623057850000|2021-06-07 09:24:10|2432.3|2428.3|2432.8|2428.8|2432.8|2428.8|2432.3|2428.3|1
1623057860000|2021-06-07 09:24:20|||||||||3
1623057870000|2021-06-07 09:24:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|1
1623057890000|2021-06-07 09:24:50|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|0
1623057900000|2021-06-07 09:25:00|||||||||1
1623057910000|2021-06-07 09:25:10|||||||||1
1623057940000|2021-06-07 09:25:40|2434.8|2430.8|2434.6|2430.6|2435.2|2431.2|2434.6|2430.6|18
1623057950000|2021-06-07 09:25:50|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1623057990000|2021-06-07 09:26:30|||||||||2
1623058000000|2021-06-07 09:26:40|||||||||2
1623058030000|2021-06-07 09:27:10|||||||||1
1623058040000|2021-06-07 09:27:20|||||||||1
1623058060000|2021-06-07 09:27:40|||||||||1
1623058080000|2021-06-07 09:28:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1623058120000|2021-06-07 09:28:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|1
1623058130000|2021-06-07 09:28:50|||||||||1
1623058140000|2021-06-07 09:29:00|2433.3|2429.3|2433.1|2429.1|2433.3|2429.3|2433.1|2429.1|14
1623058150000|2021-06-07 09:29:10|||||||||1
1623058160000|2021-06-07 09:29:20|||||||||1
1623058170000|2021-06-07 09:29:30|||||||||1
1623058190000|2021-06-07 09:29:50|||||||||1
1623058210000|2021-06-07 09:30:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1623058220000|2021-06-07 09:30:20|||||||||1
1623058250000|2021-06-07 09:30:50|2432.1|2428.1|2431.2|2427.2|2432.1|2428.1|2431.2|2427.2|4
1623058260000|2021-06-07 09:31:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2
1623058280000|2021-06-07 09:31:20|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|0
1623058310000|2021-06-07 09:31:50|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2429.7|2425.7|3
1623058320000|2021-06-07 09:32:00|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|0
1623058340000|2021-06-07 09:32:20|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2
1623058350000|2021-06-07 09:32:30|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|1
1623058380000|2021-06-07 09:33:00|||||||||3
1623058400000|2021-06-07 09:33:20|||||||||1
1623058440000|2021-06-07 09:34:00|2429.3|2425.3|2429.7|2425.7|2429.7|2425.7|2429.3|2425.3|2
1623058460000|2021-06-07 09:34:20|||||||||1
1623058490000|2021-06-07 09:34:50|||||||||4
1623058500000|2021-06-07 09:35:00|||||||||1
1623058530000|2021-06-07 09:35:30|||||||||1
1623058550000|2021-06-07 09:35:50|||||||||5
1623058570000|2021-06-07 09:36:10|||||||||1
1623058580000|2021-06-07 09:36:20|||||||||1
1623058610000|2021-06-07 09:36:50|||||||||1
1623058620000|2021-06-07 09:37:00|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|23
1623058630000|2021-06-07 09:37:10|2429.5|2425.5|2430.2|2426.2|2430.3|2426.3|2429.5|2425.5|11
1623058670000|2021-06-07 09:37:50|||||||||1
1623058680000|2021-06-07 09:38:00|2431|2427|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|3
1623058690000|2021-06-07 09:38:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1623058710000|2021-06-07 09:38:30|||||||||1
1623058730000|2021-06-07 09:38:50|2431.5|2427.5|2432.2|2428.2|2432.3|2428.3|2431.5|2427.5|9
1623058740000|2021-06-07 09:39:00|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1623058760000|2021-06-07 09:39:20|||||||||4
1623058800000|2021-06-07 09:40:00|2431.5|2427.5|2430.7|2426.7|2431.5|2427.5|2430.7|2426.7|2
1623058820000|2021-06-07 09:40:20|2431.1|2427.1|2431.3|2427.3|2431.3|2427.3|2431.1|2427.1|1
1623058850000|2021-06-07 09:40:50|||||||||2
1623058870000|2021-06-07 09:41:10|||||||||2
1623058880000|2021-06-07 09:41:20|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|3
1623058890000|2021-06-07 09:41:30|||||||||2
1623058920000|2021-06-07 09:42:00|||||||||1
1623058940000|2021-06-07 09:42:20|||||||||1
1623058950000|2021-06-07 09:42:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|6
1623058970000|2021-06-07 09:42:50|||||||||1
1623058980000|2021-06-07 09:43:00|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|1
1623059020000|2021-06-07 09:43:40|||||||||1
1623059030000|2021-06-07 09:43:50|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1623059040000|2021-06-07 09:44:00|||||||||1
1623059070000|2021-06-07 09:44:30|||||||||2
1623059090000|2021-06-07 09:44:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|3
1623059100000|2021-06-07 09:45:00|||||||||1
1623059120000|2021-06-07 09:45:20|||||||||1
1623059140000|2021-06-07 09:45:40|||||||||1
1623059150000|2021-06-07 09:45:50|||||||||1
1623059160000|2021-06-07 09:46:00|||||||||1
1623059210000|2021-06-07 09:46:50|||||||||2
1623059220000|2021-06-07 09:47:00|||||||||1
1623059250000|2021-06-07 09:47:30|||||||||1
1623059280000|2021-06-07 09:48:00|||||||||1
1623059300000|2021-06-07 09:48:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|4
1623059310000|2021-06-07 09:48:30|2433.3|2429.3|2433.2|2429.2|2433.3|2429.3|2433.2|2429.2|1
1623059320000|2021-06-07 09:48:40|||||||||1
1623059330000|2021-06-07 09:48:50|2433.3|2429.3|2433.2|2429.2|2433.3|2429.3|2433.2|2429.2|3
1623059340000|2021-06-07 09:49:00|||||||||1
1623059370000|2021-06-07 09:49:30|||||||||1
1623059390000|2021-06-07 09:49:50|||||||||1
1623059400000|2021-06-07 09:50:00|||||||||1
1623059410000|2021-06-07 09:50:10|2433.1|2429.1|2432.7|2428.7|2433.1|2429.1|2432.7|2428.7|0
1623059420000|2021-06-07 09:50:20|2432.3|2428.3|2432.2|2428.2|2432.3|2428.3|2432.2|2428.2|4
1623059430000|2021-06-07 09:50:30|||||||||1
1623059440000|2021-06-07 09:50:40|||||||||1
1623059480000|2021-06-07 09:51:20|||||||||1
1623059520000|2021-06-07 09:52:00|||||||||2
1623059530000|2021-06-07 09:52:10|||||||||2
1623059560000|2021-06-07 09:52:40|||||||||1
1623059570000|2021-06-07 09:52:50|||||||||1
1623059580000|2021-06-07 09:53:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1623059610000|2021-06-07 09:53:30|2431.7|2427.7|2432.1|2428.1|2432.1|2428.1|2431.7|2427.7|1
1623059640000|2021-06-07 09:54:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|1
1623059650000|2021-06-07 09:54:10|||||||||2
1623059660000|2021-06-07 09:54:20|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2
1623059680000|2021-06-07 09:54:40|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2
1623059700000|2021-06-07 09:55:00|2432.1|2428.1|2433.2|2429.2|2433.2|2429.2|2432.1|2428.1|11
1623059720000|2021-06-07 09:55:20|||||||||1
1623059750000|2021-06-07 09:55:50|||||||||1
1623059760000|2021-06-07 09:56:00|||||||||1
1623059780000|2021-06-07 09:56:20|2432.6|2428.6|2432.2|2428.2|2432.6|2428.6|2432.2|2428.2|0
1623059790000|2021-06-07 09:56:30|||||||||3
1623059830000|2021-06-07 09:57:10|||||||||1
1623059840000|2021-06-07 09:57:20|||||||||1
1623059870000|2021-06-07 09:57:50|||||||||10
1623059880000|2021-06-07 09:58:00|||||||||1
1623059910000|2021-06-07 09:58:30|||||||||2
1623059920000|2021-06-07 09:58:40|||||||||1
1623059930000|2021-06-07 09:58:50|||||||||1
1623059970000|2021-06-07 09:59:30|||||||||1
1623059980000|2021-06-07 09:59:40|||||||||1
1623060000000|2021-06-07 10:00:00|2432.1|2428.1|2431.6|2427.6|2432.1|2428.1|2431.6|2427.6|1
1623060010000|2021-06-07 10:00:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1623060020000|2021-06-07 10:00:20|||||||||1
1623060030000|2021-06-07 10:00:30|||||||||1
1623060040000|2021-06-07 10:00:40|||||||||1
1623060060000|2021-06-07 10:01:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|1
1623060110000|2021-06-07 10:01:50|2431.2|2427.2|2431.6|2427.6|2431.6|2427.6|2431.2|2427.2|2
1623060130000|2021-06-07 10:02:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|1
1623060140000|2021-06-07 10:02:20|2431.7|2427.7|2433.1|2429.1|2433.1|2429.1|2431.7|2427.7|6
1623060150000|2021-06-07 10:02:30|||||||||2
1623060170000|2021-06-07 10:02:50|||||||||1
1623060200000|2021-06-07 10:03:20|||||||||1
1623060210000|2021-06-07 10:03:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|1
1623060230000|2021-06-07 10:03:50|2434.1|2430.1|2434.7|2430.7|2434.7|2430.7|2434.1|2430.1|0
1623060240000|2021-06-07 10:04:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2
1623060250000|2021-06-07 10:04:10|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2
1623060260000|2021-06-07 10:04:20|2433.4|2429.4|2433.2|2429.2|2433.4|2429.4|2433.2|2429.2|2
1623060270000|2021-06-07 10:04:30|||||||||1
1623060280000|2021-06-07 10:04:40|||||||||1
1623060290000|2021-06-07 10:04:50|||||||||2
1623060300000|2021-06-07 10:05:00|||||||||1
1623060310000|2021-06-07 10:05:10|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1623060330000|2021-06-07 10:05:30|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|1
1623060350000|2021-06-07 10:05:50|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1623060360000|2021-06-07 10:06:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1623060380000|2021-06-07 10:06:20|||||||||2
1623060420000|2021-06-07 10:07:00|||||||||1
1623060430000|2021-06-07 10:07:10|||||||||1
1623060440000|2021-06-07 10:07:20|||||||||1
1623060470000|2021-06-07 10:07:50|||||||||1
1623060480000|2021-06-07 10:08:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1623060500000|2021-06-07 10:08:20|||||||||1
1623060510000|2021-06-07 10:08:30|||||||||1
1623060530000|2021-06-07 10:08:50|2430.4|2426.4|2430.1|2426.1|2430.4|2426.4|2430.1|2426.1|1
1623060540000|2021-06-07 10:09:00|||||||||1
1623060560000|2021-06-07 10:09:20|||||||||2
1623060590000|2021-06-07 10:09:50|||||||||1
1623060600000|2021-06-07 10:10:00|2429.7|2425.7|2430.1|2426.1|2430.1|2426.1|2429.7|2425.7|4
1623060620000|2021-06-07 10:10:20|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|3
1623060650000|2021-06-07 10:10:50|||||||||13
1623060660000|2021-06-07 10:11:00|||||||||1
1623060680000|2021-06-07 10:11:20|||||||||1
1623060690000|2021-06-07 10:11:30|||||||||1
1623060710000|2021-06-07 10:11:50|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1623060720000|2021-06-07 10:12:00|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|0
1623060740000|2021-06-07 10:12:20|||||||||3
1623060760000|2021-06-07 10:12:40|2430.1|2426.1|2430.7|2426.7|2430.7|2426.7|2430.1|2426.1|2
1623060780000|2021-06-07 10:13:00|||||||||1
1623060810000|2021-06-07 10:13:30|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1623060830000|2021-06-07 10:13:50|||||||||1
1623060840000|2021-06-07 10:14:00|2432.2|2428.2|2432.7|2428.7|2432.7|2428.7|2432.2|2428.2|3
1623060850000|2021-06-07 10:14:10|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|1
1623060870000|2021-06-07 10:14:30|||||||||1
1623060880000|2021-06-07 10:14:40|2432.7|2428.7|2432.8|2428.8|2432.8|2428.8|2432.7|2428.7|0
1623060890000|2021-06-07 10:14:50|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|1
1623060900000|2021-06-07 10:15:00|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1623060910000|2021-06-07 10:15:10|2432.6|2428.6|2432.1|2428.1|2432.6|2428.6|2432.1|2428.1|1
1623060920000|2021-06-07 10:15:20|2431.7|2427.7|2431|2427|2431.7|2427.7|2431|2427|24
1623060940000|2021-06-07 10:15:40|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|1
1623060960000|2021-06-07 10:16:00|||||||||1
1623060970000|2021-06-07 10:16:10|||||||||1
1623060990000|2021-06-07 10:16:30|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2
1623061000000|2021-06-07 10:16:40|||||||||1
1623061030000|2021-06-07 10:17:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|0
1623061040000|2021-06-07 10:17:20|||||||||2
1623061050000|2021-06-07 10:17:30|||||||||1
1623061070000|2021-06-07 10:17:50|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|3
1623061080000|2021-06-07 10:18:00|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2
1623061090000|2021-06-07 10:18:10|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2
1623061140000|2021-06-07 10:19:00|||||||||1
1623061180000|2021-06-07 10:19:40|||||||||1
1623061200000|2021-06-07 10:20:00|||||||||2
1623061210000|2021-06-07 10:20:10|2432.6|2428.6|2432.1|2428.1|2432.6|2428.6|2432.1|2428.1|3
1623061220000|2021-06-07 10:20:20|2432.6|2428.6|2432.5|2428.5|2432.6|2428.6|2432.5|2428.5|0
1623061230000|2021-06-07 10:20:30|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2
1623061240000|2021-06-07 10:20:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623061270000|2021-06-07 10:21:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1623061310000|2021-06-07 10:21:50|2432.2|2428.2|2432.5|2428.5|2432.5|2428.5|2432.2|2428.2|0
1623061320000|2021-06-07 10:22:00|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1623061330000|2021-06-07 10:22:10|||||||||3
1623061350000|2021-06-07 10:22:30|||||||||1
1623061360000|2021-06-07 10:22:40|||||||||1
1623061410000|2021-06-07 10:23:30|||||||||1
1623061420000|2021-06-07 10:23:40|||||||||1
1623061440000|2021-06-07 10:24:00|||||||||1
1623061450000|2021-06-07 10:24:10|||||||||2
1623061460000|2021-06-07 10:24:20|2432|2428|2432|2428|2432|2428|2432|2428|0
1623061490000|2021-06-07 10:24:50|2432.6|2428.6|2432.5|2428.5|2432.6|2428.6|2432.5|2428.5|1
1623061500000|2021-06-07 10:25:00|2432.6|2428.6|2432.9|2428.9|2432.9|2428.9|2432.6|2428.6|2
1623061510000|2021-06-07 10:25:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623061540000|2021-06-07 10:25:40|||||||||1
1623061560000|2021-06-07 10:26:00|||||||||1
1623061580000|2021-06-07 10:26:20|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1623061590000|2021-06-07 10:26:30|||||||||1
1623061600000|2021-06-07 10:26:40|||||||||2
1623061630000|2021-06-07 10:27:10|||||||||1
1623061650000|2021-06-07 10:27:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|1
1623061680000|2021-06-07 10:28:00|||||||||2
1623061710000|2021-06-07 10:28:30|||||||||1
1623061720000|2021-06-07 10:28:40|||||||||1
1623061740000|2021-06-07 10:29:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623061770000|2021-06-07 10:29:30|||||||||1
1623061790000|2021-06-07 10:29:50|||||||||1
1623061800000|2021-06-07 10:30:00|||||||||4
1623061810000|2021-06-07 10:30:10|||||||||1
1623061830000|2021-06-07 10:30:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1623061840000|2021-06-07 10:30:40|||||||||1
1623061860000|2021-06-07 10:31:00|||||||||1
1623061900000|2021-06-07 10:31:40|||||||||1
1623061920000|2021-06-07 10:32:00|||||||||1
1623061930000|2021-06-07 10:32:10|2431.1|2427.1|2431.5|2427.5|2431.5|2427.5|2431.1|2427.1|1
1623061950000|2021-06-07 10:32:30|||||||||1
1623061960000|2021-06-07 10:32:40|||||||||1
1623061970000|2021-06-07 10:32:50|||||||||1
1623061980000|2021-06-07 10:33:00|2431.4|2427.4|2431|2427|2431.4|2427.4|2431|2427|0
1623061990000|2021-06-07 10:33:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|1
1623062030000|2021-06-07 10:33:50|||||||||1
1623062040000|2021-06-07 10:34:00|||||||||1
1623062060000|2021-06-07 10:34:20|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|10
1623062070000|2021-06-07 10:34:30|2430.6|2426.6|2430.5|2426.5|2430.6|2426.6|2430.5|2426.5|0
1623062080000|2021-06-07 10:34:40|2429.7|2425.7|2428.4|2424.4|2429.7|2425.7|2427.9|2423.9|111
1623062090000|2021-06-07 10:34:50|||||||||1
1623062100000|2021-06-07 10:35:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|1
1623062110000|2021-06-07 10:35:10|2427.8|2423.8|2427.4|2423.4|2427.8|2423.8|2427.4|2423.4|4
1623062120000|2021-06-07 10:35:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|4
1623062130000|2021-06-07 10:35:30|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|4
1623062140000|2021-06-07 10:35:40|2426.1|2422.1|2425.8|2421.8|2426.1|2422.1|2425.8|2421.8|7
1623062150000|2021-06-07 10:35:50|||||||||1
1623062160000|2021-06-07 10:36:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|6
1623062170000|2021-06-07 10:36:10|||||||||1
1623062180000|2021-06-07 10:36:20|||||||||1
1623062200000|2021-06-07 10:36:40|2424.3|2420.3|2423.4|2419.4|2424.3|2420.3|2423.4|2419.4|21
1623062210000|2021-06-07 10:36:50|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|1
1623062220000|2021-06-07 10:37:00|||||||||2
1623062240000|2021-06-07 10:37:20|2424.4|2420.4|2425.4|2421.4|2425.8|2421.8|2424.3|2420.3|5
1623062250000|2021-06-07 10:37:30|2425.8|2421.8|2425.3|2421.3|2425.8|2421.8|2425.3|2421.3|3
1623062260000|2021-06-07 10:37:40|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2
1623062270000|2021-06-07 10:37:50|||||||||1
1623062280000|2021-06-07 10:38:00|||||||||11
1623062310000|2021-06-07 10:38:30|||||||||1
1623062340000|2021-06-07 10:39:00|2424.9|2420.9|2425.3|2421.3|2425.3|2421.3|2424.9|2420.9|20
1623062350000|2021-06-07 10:39:10|||||||||2
1623062360000|2021-06-07 10:39:20|2425.2|2421.2|2424.6|2420.6|2425.2|2421.2|2424.6|2420.6|246
1623062370000|2021-06-07 10:39:30|2423.7|2419.7|2418.6|2414.6|2423.7|2419.7|2417.7|2413.7|18
1623062380000|2021-06-07 10:39:40|2418.2|2414.2|2418.7|2414.7|2418.7|2414.7|2417.8|2413.8|1
1623062390000|2021-06-07 10:39:50|2418.6|2414.6|2419.6|2415.6|2419.7|2415.7|2418.6|2414.6|8
1623062400000|2021-06-07 10:40:00|2418.7|2414.7|2417.6|2413.6|2418.7|2414.7|2417.6|2413.6|5
1623062410000|2021-06-07 10:40:10|2416.7|2412.7|2416.7|2412.7|2417.2|2413.2|2416.7|2412.7|7
1623062420000|2021-06-07 10:40:20|2416.2|2412.2|2414.2|2410.2|2416.2|2412.2|2414.2|2410.2|22
1623062430000|2021-06-07 10:40:30|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2413.7|2409.7|5
1623062440000|2021-06-07 10:40:40|2415.2|2411.2|2414.7|2410.7|2415.7|2411.7|2414.7|2410.7|13
1623062450000|2021-06-07 10:40:50|2414.8|2410.8|2415.7|2411.7|2415.7|2411.7|2414.8|2410.8|4
1623062460000|2021-06-07 10:41:00|2415.6|2411.6|2414.2|2410.2|2415.6|2411.6|2414.2|2410.2|7
1623062470000|2021-06-07 10:41:10|2414.7|2410.7|2415.2|2411.2|2415.2|2411.2|2414.2|2410.2|10
1623062480000|2021-06-07 10:41:20|2415.1|2411.1|2414.2|2410.2|2415.1|2411.1|2414.2|2410.2|5
1623062490000|2021-06-07 10:41:30|2414.7|2410.7|2416.2|2412.2|2416.2|2412.2|2414.7|2410.7|5
1623062500000|2021-06-07 10:41:40|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.2|2411.2|6
1623062510000|2021-06-07 10:41:50|2415.2|2411.2|2415.7|2411.7|2415.7|2411.7|2415.2|2411.2|2
1623062520000|2021-06-07 10:42:00|||||||||1
1623062530000|2021-06-07 10:42:10|2415.2|2411.2|2415.2|2411.2|2415.7|2411.7|2415.2|2411.2|8
1623062550000|2021-06-07 10:42:30|2414.7|2410.7|2415.7|2411.7|2415.7|2411.7|2414.7|2410.7|1
1623062560000|2021-06-07 10:42:40|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|5
1623062570000|2021-06-07 10:42:50|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|9
1623062580000|2021-06-07 10:43:00|2416.2|2412.2|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|1
1623062590000|2021-06-07 10:43:10|||||||||1
1623062610000|2021-06-07 10:43:30|2416.2|2412.2|2416.7|2412.7|2416.7|2412.7|2416.2|2412.2|1
1623062620000|2021-06-07 10:43:40|||||||||2
1623062630000|2021-06-07 10:43:50|2417.2|2413.2|2418.7|2414.7|2418.7|2414.7|2417.2|2413.2|4
1623062640000|2021-06-07 10:44:00|2418.5|2414.5|2417.7|2413.7|2418.5|2414.5|2417.7|2413.7|2
1623062660000|2021-06-07 10:44:20|2416.1|2412.1|2415.7|2411.7|2416.1|2412.1|2415.7|2411.7|2
1623062670000|2021-06-07 10:44:30|||||||||8
1623062710000|2021-06-07 10:45:10|||||||||2
1623062720000|2021-06-07 10:45:20|||||||||1
1623062730000|2021-06-07 10:45:30|||||||||1
1623062740000|2021-06-07 10:45:40|||||||||1
1623062750000|2021-06-07 10:45:50|||||||||9
1623062760000|2021-06-07 10:46:00|||||||||1
1623062780000|2021-06-07 10:46:20|||||||||22
1623062790000|2021-06-07 10:46:30|2415.8|2411.8|2415.7|2411.7|2415.8|2411.8|2415.7|2411.7|1
1623062800000|2021-06-07 10:46:40|||||||||1
1623062820000|2021-06-07 10:47:00|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|1
1623062840000|2021-06-07 10:47:20|2416.8|2412.8|2416.7|2412.7|2416.8|2412.8|2416.7|2412.7|0
1623062850000|2021-06-07 10:47:30|2416.8|2412.8|2415.7|2411.7|2416.8|2412.8|2415.7|2411.7|3
1623062860000|2021-06-07 10:47:40|2415.9|2411.9|2416.2|2412.2|2416.7|2412.7|2415.9|2411.9|9
1623062870000|2021-06-07 10:47:50|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|1
1623062880000|2021-06-07 10:48:00|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623062890000|2021-06-07 10:48:10|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|1
1623062900000|2021-06-07 10:48:20|||||||||1
1623062910000|2021-06-07 10:48:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623062940000|2021-06-07 10:49:00|2415.8|2411.8|2415.7|2411.7|2415.8|2411.8|2415.7|2411.7|2
1623062980000|2021-06-07 10:49:40|2416.2|2412.2|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|2
1623062990000|2021-06-07 10:49:50|||||||||1
1623063000000|2021-06-07 10:50:00|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623063010000|2021-06-07 10:50:10|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623063020000|2021-06-07 10:50:20|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|1
1623063030000|2021-06-07 10:50:30|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2
1623063040000|2021-06-07 10:50:40|2416.3|2412.3|2415.8|2411.8|2416.3|2412.3|2415.8|2411.8|1
1623063070000|2021-06-07 10:51:10|||||||||1
1623063080000|2021-06-07 10:51:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2
1623063090000|2021-06-07 10:51:30|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|1
1623063100000|2021-06-07 10:51:40|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|3
1623063120000|2021-06-07 10:52:00|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2
1623063160000|2021-06-07 10:52:40|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|7
1623063170000|2021-06-07 10:52:50|||||||||1
1623063190000|2021-06-07 10:53:10|2416.9|2412.9|2418.8|2414.8|2419.2|2415.2|2416.9|2412.9|5
1623063200000|2021-06-07 10:53:20|2420|2416|2418.8|2414.8|2420|2416|2418.8|2414.8|2
1623063210000|2021-06-07 10:53:30|||||||||6
1623063220000|2021-06-07 10:53:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|13
1623063240000|2021-06-07 10:54:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623063250000|2021-06-07 10:54:10|||||||||1
1623063260000|2021-06-07 10:54:20|2420.3|2416.3|2420.3|2416.3|2420.7|2416.7|2420.3|2416.3|6
1623063270000|2021-06-07 10:54:30|2420|2416|2420.2|2416.2|2420.2|2416.2|2418.8|2414.8|4
1623063300000|2021-06-07 10:55:00|||||||||1
1623063320000|2021-06-07 10:55:20|||||||||1
1623063330000|2021-06-07 10:55:30|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|8
1623063340000|2021-06-07 10:55:40|||||||||1
1623063350000|2021-06-07 10:55:50|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623063360000|2021-06-07 10:56:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623063380000|2021-06-07 10:56:20|2419.6|2415.6|2419.8|2415.8|2419.8|2415.8|2419.6|2415.6|2
1623063390000|2021-06-07 10:56:30|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623063400000|2021-06-07 10:56:40|2419.3|2415.3|2418.8|2414.8|2419.3|2415.3|2418.8|2414.8|3
1623063430000|2021-06-07 10:57:10|||||||||1
1623063440000|2021-06-07 10:57:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2
1623063450000|2021-06-07 10:57:30|2420.2|2416.2|2420.3|2416.3|2420.3|2416.3|2420.2|2416.2|2
1623063460000|2021-06-07 10:57:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623063480000|2021-06-07 10:58:00|||||||||2
1623063500000|2021-06-07 10:58:20|||||||||1
1623063520000|2021-06-07 10:58:40|||||||||1
1623063560000|2021-06-07 10:59:20|||||||||1
1623063570000|2021-06-07 10:59:30|||||||||1
1623063590000|2021-06-07 10:59:50|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|1
1623063600000|2021-06-07 11:00:00|2420.7|2416.7|2420.2|2416.2|2420.7|2416.7|2419.8|2415.8|6
1623063610000|2021-06-07 11:00:10|2419.8|2415.8|2420.2|2416.2|2420.7|2416.7|2419.8|2415.8|11
1623063620000|2021-06-07 11:00:20|2420.3|2416.3|2420.7|2416.7|2420.7|2416.7|2420.3|2416.3|0
1623063630000|2021-06-07 11:00:30|||||||||2
1623063640000|2021-06-07 11:00:40|||||||||1
1623063660000|2021-06-07 11:01:00|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|3
1623063670000|2021-06-07 11:01:10|||||||||1
1623063680000|2021-06-07 11:01:20|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|1
1623063700000|2021-06-07 11:01:40|||||||||2
1623063740000|2021-06-07 11:02:20|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|2
1623063750000|2021-06-07 11:02:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623063760000|2021-06-07 11:02:40|||||||||1
1623063780000|2021-06-07 11:03:00|||||||||1
1623063790000|2021-06-07 11:03:10|||||||||1
1623063800000|2021-06-07 11:03:20|||||||||1
1623063810000|2021-06-07 11:03:30|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623063830000|2021-06-07 11:03:50|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623063840000|2021-06-07 11:04:00|||||||||1
1623063880000|2021-06-07 11:04:40|||||||||1
1623063890000|2021-06-07 11:04:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|1
1623063900000|2021-06-07 11:05:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623063910000|2021-06-07 11:05:10|2422.3|2418.3|2421.8|2417.8|2422.3|2418.3|2421.8|2417.8|1
1623063920000|2021-06-07 11:05:20|||||||||1
1623063930000|2021-06-07 11:05:30|||||||||2
1623063940000|2021-06-07 11:05:40|2422.7|2418.7|2422.8|2418.8|2423.2|2419.2|2422.7|2418.7|2
1623063970000|2021-06-07 11:06:10|2423.3|2419.3|2423.3|2419.3|2423.7|2419.7|2423.3|2419.3|1
1623064000000|2021-06-07 11:06:40|2423.8|2419.8|2424.2|2420.2|2424.2|2420.2|2423.8|2419.8|3
1623064010000|2021-06-07 11:06:50|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|3
1623064020000|2021-06-07 11:07:00|||||||||1
1623064030000|2021-06-07 11:07:10|||||||||1
1623064040000|2021-06-07 11:07:20|||||||||1
1623064050000|2021-06-07 11:07:30|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2423.8|2419.8|3
1623064060000|2021-06-07 11:07:40|||||||||1
1623064080000|2021-06-07 11:08:00|||||||||1
1623064090000|2021-06-07 11:08:10|||||||||3
1623064100000|2021-06-07 11:08:20|||||||||1
1623064140000|2021-06-07 11:09:00|||||||||1
1623064150000|2021-06-07 11:09:10|||||||||2
1623064190000|2021-06-07 11:09:50|||||||||2
1623064210000|2021-06-07 11:10:10|2423.7|2419.7|2422.8|2418.8|2423.7|2419.7|2422.8|2418.8|3
1623064240000|2021-06-07 11:10:40|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2
1623064250000|2021-06-07 11:10:50|||||||||2
1623064270000|2021-06-07 11:11:10|||||||||2
1623064280000|2021-06-07 11:11:20|||||||||1
1623064330000|2021-06-07 11:12:10|||||||||1
1623064370000|2021-06-07 11:12:50|||||||||1
1623064380000|2021-06-07 11:13:00|||||||||1
1623064390000|2021-06-07 11:13:10|||||||||2
1623064400000|2021-06-07 11:13:20|||||||||1
1623064420000|2021-06-07 11:13:40|2423.1|2419.1|2422.7|2418.7|2423.1|2419.1|2422.7|2418.7|7
1623064430000|2021-06-07 11:13:50|||||||||1
1623064440000|2021-06-07 11:14:00|2421.8|2417.8|2421.7|2417.7|2421.8|2417.8|2421.3|2417.3|17
1623064450000|2021-06-07 11:14:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|1
1623064460000|2021-06-07 11:14:20|2421.3|2417.3|2420.7|2416.7|2421.6|2417.6|2420.7|2416.7|1
1623064490000|2021-06-07 11:14:50|||||||||1
1623064500000|2021-06-07 11:15:00|2421.1|2417.1|2421.7|2417.7|2421.7|2417.7|2421.1|2417.1|1
1623064510000|2021-06-07 11:15:10|||||||||2
1623064520000|2021-06-07 11:15:20|||||||||1
1623064530000|2021-06-07 11:15:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2
1623064540000|2021-06-07 11:15:40|||||||||1
1623064550000|2021-06-07 11:15:50|||||||||1
1623064560000|2021-06-07 11:16:00|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|1
1623064570000|2021-06-07 11:16:10|2421.3|2417.3|2421.2|2417.2|2421.3|2417.3|2421.2|2417.2|4
1623064600000|2021-06-07 11:16:40|2420.3|2416.3|2420.2|2416.2|2420.6|2416.6|2420.2|2416.2|4
1623064620000|2021-06-07 11:17:00|2419.8|2415.8|2420.7|2416.7|2420.7|2416.7|2419.7|2415.7|2
1623064640000|2021-06-07 11:17:20|2420.8|2416.8|2421.7|2417.7|2421.7|2417.7|2420.8|2416.8|1
1623064660000|2021-06-07 11:17:40|||||||||1
1623064680000|2021-06-07 11:18:00|2421.6|2417.6|2421.2|2417.2|2421.6|2417.6|2421.2|2417.2|0
1623064690000|2021-06-07 11:18:10|||||||||3
1623064730000|2021-06-07 11:18:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2
1623064740000|2021-06-07 11:19:00|2419.9|2415.9|2420.2|2416.2|2420.2|2416.2|2419.8|2415.8|3
1623064760000|2021-06-07 11:19:20|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|16
1623064780000|2021-06-07 11:19:40|||||||||2
1623064800000|2021-06-07 11:20:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623064820000|2021-06-07 11:20:20|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623064840000|2021-06-07 11:20:40|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2
1623064850000|2021-06-07 11:20:50|2420.3|2416.3|2420.2|2416.2|2420.3|2416.3|2420.2|2416.2|1
1623064860000|2021-06-07 11:21:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|1
1623064870000|2021-06-07 11:21:10|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|1
1623064900000|2021-06-07 11:21:40|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2
1623064910000|2021-06-07 11:21:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|3
1623064920000|2021-06-07 11:22:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|1
1623064930000|2021-06-07 11:22:10|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|1
1623064940000|2021-06-07 11:22:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2417.6|2413.6|306
1623064950000|2021-06-07 11:22:30|2418|2414|2418.6|2414.6|2418.6|2414.6|2417.5|2413.5|17
1623064960000|2021-06-07 11:22:40|||||||||1
1623064980000|2021-06-07 11:23:00|||||||||5
1623065000000|2021-06-07 11:23:20|||||||||2
1623065030000|2021-06-07 11:23:50|2418.5|2414.5|2417.5|2413.5|2418.5|2414.5|2417.1|2413.1|7
1623065040000|2021-06-07 11:24:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|6
1623065050000|2021-06-07 11:24:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|1
1623065080000|2021-06-07 11:24:40|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418|2414|1
1623065090000|2021-06-07 11:24:50|2418.4|2414.4|2418.5|2414.5|2418.5|2414.5|2418|2414|1
1623065100000|2021-06-07 11:25:00|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1623065110000|2021-06-07 11:25:10|2418|2414|2418|2414|2418|2414|2418|2414|1
1623065140000|2021-06-07 11:25:40|||||||||1
1623065150000|2021-06-07 11:25:50|2418.1|2414.1|2419|2415|2419|2415|2418.1|2414.1|10
1623065160000|2021-06-07 11:26:00|2419.5|2415.5|2419|2415|2419.5|2415.5|2419|2415|4
1623065180000|2021-06-07 11:26:20|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1623065210000|2021-06-07 11:26:50|||||||||1
1623065230000|2021-06-07 11:27:10|2418.7|2414.7|2419.5|2415.5|2419.5|2415.5|2418.7|2414.7|1
1623065240000|2021-06-07 11:27:20|2419.4|2415.4|2419|2415|2419.4|2415.4|2419|2415|0
1623065250000|2021-06-07 11:27:30|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|6
1623065270000|2021-06-07 11:27:50|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1623065280000|2021-06-07 11:28:00|2420.5|2416.5|2421|2417|2421|2417|2420.5|2416.5|2
1623065290000|2021-06-07 11:28:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623065300000|2021-06-07 11:28:20|||||||||3
1623065310000|2021-06-07 11:28:30|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623065320000|2021-06-07 11:28:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|1
1623065330000|2021-06-07 11:28:50|||||||||2
1623065340000|2021-06-07 11:29:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623065360000|2021-06-07 11:29:20|||||||||1
1623065390000|2021-06-07 11:29:50|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623065400000|2021-06-07 11:30:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623065410000|2021-06-07 11:30:10|||||||||1
1623065430000|2021-06-07 11:30:30|2421|2417|2421.5|2417.5|2421.5|2417.5|2421|2417|2
1623065440000|2021-06-07 11:30:40|2421|2417|2421|2417|2421|2417|2421|2417|2
1623065450000|2021-06-07 11:30:50|2421.3|2417.3|2421.7|2417.7|2421.7|2417.7|2421.3|2417.3|12
1623065460000|2021-06-07 11:31:00|2421|2417|2421|2417|2421|2417|2421|2417|6
1623065490000|2021-06-07 11:31:30|||||||||1
1623065500000|2021-06-07 11:31:40|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|1
1623065510000|2021-06-07 11:31:50|||||||||3
1623065530000|2021-06-07 11:32:10|2421.4|2417.4|2421|2417|2421.4|2417.4|2421|2417|1
1623065540000|2021-06-07 11:32:20|||||||||1
1623065550000|2021-06-07 11:32:30|2421.1|2417.1|2421|2417|2421.4|2417.4|2421|2417|1
1623065570000|2021-06-07 11:32:50|||||||||4
1623065590000|2021-06-07 11:33:10|||||||||1
1623065600000|2021-06-07 11:33:20|||||||||1
1623065630000|2021-06-07 11:33:50|||||||||1
1623065670000|2021-06-07 11:34:30|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|1
1623065680000|2021-06-07 11:34:40|2421.6|2417.6|2421.7|2417.7|2421.7|2417.7|2421.6|2417.6|5
1623065690000|2021-06-07 11:34:50|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2
1623065700000|2021-06-07 11:35:00|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623065710000|2021-06-07 11:35:10|2420.7|2416.7|2420.1|2416.1|2420.7|2416.7|2420.1|2416.1|1
1623065720000|2021-06-07 11:35:20|||||||||3
1623065760000|2021-06-07 11:36:00|2420.5|2416.5|2420|2416|2420.5|2416.5|2419.6|2415.6|2
1623065770000|2021-06-07 11:36:10|||||||||1
1623065800000|2021-06-07 11:36:40|||||||||1
1623065810000|2021-06-07 11:36:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2
1623065820000|2021-06-07 11:37:00|2419.4|2415.4|2418.5|2414.5|2419.4|2415.4|2418.5|2414.5|11
1623065830000|2021-06-07 11:37:10|2418.9|2414.9|2419|2415|2419.5|2415.5|2418.9|2414.9|3
1623065850000|2021-06-07 11:37:30|||||||||1
1623065860000|2021-06-07 11:37:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2
1623065870000|2021-06-07 11:37:50|2419.9|2415.9|2420.5|2416.5|2420.5|2416.5|2419.9|2415.9|2
1623065880000|2021-06-07 11:38:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|3
1623065890000|2021-06-07 11:38:10|2420.7|2416.7|2421.1|2417.1|2421.1|2417.1|2420.7|2416.7|0
1623065900000|2021-06-07 11:38:20|||||||||1
1623065910000|2021-06-07 11:38:30|||||||||1
1623065920000|2021-06-07 11:38:40|||||||||1
1623065930000|2021-06-07 11:38:50|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1623065940000|2021-06-07 11:39:00|2421.2|2417.2|2421.1|2417.1|2421.2|2417.2|2421.1|2417.1|1
1623065950000|2021-06-07 11:39:10|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2
1623065970000|2021-06-07 11:39:30|2420.5|2416.5|2421|2417|2421|2417|2420.5|2416.5|1
1623065990000|2021-06-07 11:39:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|1
1623066010000|2021-06-07 11:40:10|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623066020000|2021-06-07 11:40:20|2420.9|2416.9|2420|2416|2420.9|2416.9|2420|2416|0
1623066040000|2021-06-07 11:40:40|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|4
1623066050000|2021-06-07 11:40:50|2419.6|2415.6|2420|2416|2420|2416|2419.6|2415.6|0
1623066060000|2021-06-07 11:41:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623066070000|2021-06-07 11:41:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2
1623066080000|2021-06-07 11:41:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623066120000|2021-06-07 11:42:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|3
1623066130000|2021-06-07 11:42:10|||||||||1
1623066160000|2021-06-07 11:42:40|2419.2|2415.2|2420.5|2416.5|2420.5|2416.5|2419.2|2415.2|5
1623066170000|2021-06-07 11:42:50|||||||||1
1623066190000|2021-06-07 11:43:10|||||||||1
1623066200000|2021-06-07 11:43:20|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|6
1623066210000|2021-06-07 11:43:30|||||||||1
1623066220000|2021-06-07 11:43:40|2420.7|2416.7|2420.1|2416.1|2421|2417|2420.1|2416.1|2
1623066230000|2021-06-07 11:43:50|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2
1623066240000|2021-06-07 11:44:00|2420.1|2416.1|2420.2|2416.2|2420.6|2416.6|2420.1|2416.1|4
1623066250000|2021-06-07 11:44:10|2420.6|2416.6|2421|2417|2421|2417|2420.6|2416.6|3
1623066260000|2021-06-07 11:44:20|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|4
1623066270000|2021-06-07 11:44:30|||||||||2
1623066290000|2021-06-07 11:44:50|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623066300000|2021-06-07 11:45:00|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1623066310000|2021-06-07 11:45:10|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|5
1623066320000|2021-06-07 11:45:20|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|0
1623066330000|2021-06-07 11:45:30|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|0
1623066340000|2021-06-07 11:45:40|2421.1|2417.1|2420.6|2416.6|2421.1|2417.1|2420.6|2416.6|2
1623066350000|2021-06-07 11:45:50|||||||||1
1623066360000|2021-06-07 11:46:00|2420.1|2416.1|2420.6|2416.6|2420.6|2416.6|2420.1|2416.1|1
1623066390000|2021-06-07 11:46:30|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1623066400000|2021-06-07 11:46:40|||||||||2
1623066410000|2021-06-07 11:46:50|2421|2417|2421|2417|2421|2417|2421|2417|3
1623066430000|2021-06-07 11:47:10|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623066440000|2021-06-07 11:47:20|||||||||2
1623066450000|2021-06-07 11:47:30|||||||||1
1623066480000|2021-06-07 11:48:00|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623066490000|2021-06-07 11:48:10|2421.9|2417.9|2422|2418|2422|2418|2421.9|2417.9|2
1623066500000|2021-06-07 11:48:20|2421|2417|2421|2417|2421|2417|2421|2417|7
1623066510000|2021-06-07 11:48:30|||||||||1
1623066520000|2021-06-07 11:48:40|||||||||1
1623066530000|2021-06-07 11:48:50|||||||||1
1623066550000|2021-06-07 11:49:10|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623066560000|2021-06-07 11:49:20|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2
1623066580000|2021-06-07 11:49:40|||||||||2
1623066590000|2021-06-07 11:49:50|||||||||1
1623066620000|2021-06-07 11:50:20|2420|2416|2419.6|2415.6|2420|2416|2419.6|2415.6|1
1623066630000|2021-06-07 11:50:30|||||||||1
1623066660000|2021-06-07 11:51:00|2420.5|2416.5|2420|2416|2420.5|2416.5|2420|2416|0
1623066670000|2021-06-07 11:51:10|||||||||2
1623066680000|2021-06-07 11:51:20|||||||||2
1623066700000|2021-06-07 11:51:40|||||||||3
1623066710000|2021-06-07 11:51:50|||||||||2
1623066740000|2021-06-07 11:52:20|||||||||1
1623066750000|2021-06-07 11:52:30|2421|2417|2421|2417|2421|2417|2421|2417|1
1623066760000|2021-06-07 11:52:40|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623066780000|2021-06-07 11:53:00|2421|2417|2421|2417|2421|2417|2421|2417|1
1623066790000|2021-06-07 11:53:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623066800000|2021-06-07 11:53:20|2421.5|2417.5|2421.6|2417.6|2421.6|2417.6|2421.5|2417.5|3
1623066820000|2021-06-07 11:53:40|||||||||1
1623066850000|2021-06-07 11:54:10|||||||||2
1623066860000|2021-06-07 11:54:20|||||||||1
1623066890000|2021-06-07 11:54:50|||||||||2
1623066900000|2021-06-07 11:55:00|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|35
1623066910000|2021-06-07 11:55:10|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623066930000|2021-06-07 11:55:30|2422.5|2418.5|2422.6|2418.6|2422.6|2418.6|2422.5|2418.5|6
1623066940000|2021-06-07 11:55:40|||||||||2
1623066950000|2021-06-07 11:55:50|2423|2419|2423|2419|2423|2419|2423|2419|1
1623066960000|2021-06-07 11:56:00|2422.5|2418.5|2423.5|2419.5|2423.5|2419.5|2422.5|2418.5|4
1623066970000|2021-06-07 11:56:10|||||||||1
1623066980000|2021-06-07 11:56:20|||||||||2
1623067000000|2021-06-07 11:56:40|2423|2419|2423.5|2419.5|2423.5|2419.5|2423|2419|1
1623067010000|2021-06-07 11:56:50|2423.6|2419.6|2423.5|2419.5|2423.6|2419.6|2423.5|2419.5|11
1623067020000|2021-06-07 11:57:00|||||||||3
1623067030000|2021-06-07 11:57:10|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|1
1623067040000|2021-06-07 11:57:20|2423.5|2419.5|2424|2420|2424|2420|2423.5|2419.5|4
1623067050000|2021-06-07 11:57:30|2423.5|2419.5|2424|2420|2424|2420|2423.5|2419.5|6
1623067060000|2021-06-07 11:57:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2
1623067070000|2021-06-07 11:57:50|2423.4|2419.4|2421.6|2417.6|2423.4|2419.4|2421.6|2417.6|2
1623067080000|2021-06-07 11:58:00|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623067090000|2021-06-07 11:58:10|||||||||1
1623067100000|2021-06-07 11:58:20|||||||||1
1623067110000|2021-06-07 11:58:30|||||||||1
1623067120000|2021-06-07 11:58:40|||||||||1
1623067150000|2021-06-07 11:59:10|2421|2417|2420.5|2416.5|2421|2417|2420.5|2416.5|5
1623067160000|2021-06-07 11:59:20|||||||||1
1623067170000|2021-06-07 11:59:30|||||||||1
1623067180000|2021-06-07 11:59:40|2420|2416|2420.1|2416.1|2420.5|2416.5|2420|2416|3
1623067190000|2021-06-07 11:59:50|2420.5|2416.5|2419.5|2415.5|2420.5|2416.5|2419.5|2415.5|8
1623067200000|2021-06-07 12:00:00|2419.8|2415.8|2420.6|2416.6|2420.6|2416.6|2419.6|2415.6|21
1623067210000|2021-06-07 12:00:10|2421.1|2417.1|2421.5|2417.5|2421.5|2417.5|2421.1|2417.1|2
1623067220000|2021-06-07 12:00:20|2421.7|2417.7|2421.5|2417.5|2421.7|2417.7|2421.5|2417.5|13
1623067230000|2021-06-07 12:00:30|||||||||11
1623067240000|2021-06-07 12:00:40|2420.7|2416.7|2420.5|2416.5|2421.5|2417.5|2420.5|2416.5|12
1623067250000|2021-06-07 12:00:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|4
1623067260000|2021-06-07 12:01:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2
1623067270000|2021-06-07 12:01:10|||||||||2
1623067280000|2021-06-07 12:01:20|||||||||8
1623067290000|2021-06-07 12:01:30|||||||||5
1623067300000|2021-06-07 12:01:40|||||||||11
1623067310000|2021-06-07 12:01:50|||||||||9
1623067320000|2021-06-07 12:02:00|||||||||2
1623067330000|2021-06-07 12:02:10|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|3
1623067340000|2021-06-07 12:02:20|||||||||8
1623067350000|2021-06-07 12:02:30|2419.3|2415.3|2418.5|2414.5|2419.3|2415.3|2418.5|2414.5|11
1623067360000|2021-06-07 12:02:40|2418|2414|2418|2414|2418|2414|2418|2414|1
1623067370000|2021-06-07 12:02:50|2417.5|2413.5|2419|2415|2419|2415|2417.5|2413.5|7
1623067380000|2021-06-07 12:03:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.1|2414.1|15
1623067390000|2021-06-07 12:03:10|2418.1|2414.1|2418.5|2414.5|2418.5|2414.5|2418.1|2414.1|1
1623067400000|2021-06-07 12:03:20|2417.5|2413.5|2418|2414|2418|2414|2417.5|2413.5|30
1623067410000|2021-06-07 12:03:30|2417.5|2413.5|2416.9|2412.9|2417.5|2413.5|2416.5|2412.5|458
1623067420000|2021-06-07 12:03:40|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2
1623067430000|2021-06-07 12:03:50|||||||||5
1623067440000|2021-06-07 12:04:00|2416.9|2412.9|2416.4|2412.4|2416.9|2412.9|2416.4|2412.4|17
1623067450000|2021-06-07 12:04:10|2416|2412|2415.5|2411.5|2416|2412|2415.5|2411.5|24
1623067460000|2021-06-07 12:04:20|2415.4|2411.4|2415|2411|2415.4|2411.4|2415|2411|2
1623067470000|2021-06-07 12:04:30|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|1
1623067480000|2021-06-07 12:04:40|||||||||2
1623067490000|2021-06-07 12:04:50|2415.4|2411.4|2414.5|2410.5|2415.4|2411.4|2414.5|2410.5|5
1623067500000|2021-06-07 12:05:00|2414.4|2410.4|2413.5|2409.5|2414.4|2410.4|2413.5|2409.5|49
1623067510000|2021-06-07 12:05:10|||||||||2
1623067520000|2021-06-07 12:05:20|2414|2410|2415|2411|2415.4|2411.4|2414|2410|5
1623067530000|2021-06-07 12:05:30|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|3
1623067550000|2021-06-07 12:05:50|2415.5|2411.5|2416.5|2412.5|2416.5|2412.5|2415.5|2411.5|11
1623067560000|2021-06-07 12:06:00|2416|2412|2415.5|2411.5|2416|2412|2415.5|2411.5|8
1623067570000|2021-06-07 12:06:10|||||||||16
1623067580000|2021-06-07 12:06:20|||||||||1
1623067590000|2021-06-07 12:06:30|||||||||1
1623067610000|2021-06-07 12:06:50|2414.5|2410.5|2413.5|2409.5|2414.5|2410.5|2413.5|2409.5|4
1623067620000|2021-06-07 12:07:00|||||||||11
1623067630000|2021-06-07 12:07:10|||||||||3
1623067650000|2021-06-07 12:07:30|||||||||6
1623067660000|2021-06-07 12:07:40|||||||||1
1623067670000|2021-06-07 12:07:50|2412.7|2408.7|2412.5|2408.5|2412.7|2408.7|2412.5|2408.5|3
1623067680000|2021-06-07 12:08:00|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2411.9|2407.9|37
1623067690000|2021-06-07 12:08:10|||||||||2
1623067700000|2021-06-07 12:08:20|||||||||3
1623067710000|2021-06-07 12:08:30|||||||||3
1623067730000|2021-06-07 12:08:50|||||||||2
1623067740000|2021-06-07 12:09:00|||||||||2
1623067750000|2021-06-07 12:09:10|||||||||1
1623067760000|2021-06-07 12:09:20|2413.3|2409.3|2412.9|2408.9|2413.4|2409.4|2412.9|2408.9|1
1623067770000|2021-06-07 12:09:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2
1623067780000|2021-06-07 12:09:40|2413.4|2409.4|2413.7|2409.7|2413.7|2409.7|2412.3|2408.3|291
1623067790000|2021-06-07 12:09:50|2413.3|2409.3|2412.7|2408.7|2413.3|2409.3|2412.7|2408.7|1
1623067800000|2021-06-07 12:10:00|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2
1623067810000|2021-06-07 12:10:10|||||||||1
1623067830000|2021-06-07 12:10:30|2412.4|2408.4|2412.3|2408.3|2412.4|2408.4|2412.3|2408.3|2
1623067840000|2021-06-07 12:10:40|||||||||1
1623067850000|2021-06-07 12:10:50|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|3
1623067860000|2021-06-07 12:11:00|2411.7|2407.7|2411.2|2407.2|2411.7|2407.7|2411.2|2407.2|7
1623067870000|2021-06-07 12:11:10|2410.4|2406.4|2410.2|2406.2|2410.4|2406.4|2410.2|2406.2|16
1623067880000|2021-06-07 12:11:20|2408.2|2404.2|2409.2|2405.2|2409.2|2405.2|2408.2|2404.2|23
1623067900000|2021-06-07 12:11:40|2409.7|2405.7|2409.2|2405.2|2410.2|2406.2|2409.2|2405.2|5
1623067920000|2021-06-07 12:12:00|2410.1|2406.1|2409.3|2405.3|2410.2|2406.2|2409.3|2405.3|6
1623067930000|2021-06-07 12:12:10|2409.2|2405.2|2409.7|2405.7|2410.2|2406.2|2409.2|2405.2|6
1623067940000|2021-06-07 12:12:20|2409.3|2405.3|2409.2|2405.2|2409.3|2405.3|2408.8|2404.8|4
1623067950000|2021-06-07 12:12:30|2408.7|2404.7|2409.2|2405.2|2409.2|2405.2|2408.7|2404.7|2
1623067960000|2021-06-07 12:12:40|||||||||1
1623067970000|2021-06-07 12:12:50|||||||||9
1623067980000|2021-06-07 12:13:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2
1623067990000|2021-06-07 12:13:10|2408.8|2404.8|2408.7|2404.7|2409.2|2405.2|2408.2|2404.2|13
1623068000000|2021-06-07 12:13:20|2408.8|2404.8|2410.6|2406.6|2410.6|2406.6|2408.8|2404.8|13
1623068010000|2021-06-07 12:13:30|2410.2|2406.2|2409.2|2405.2|2410.2|2406.2|2409.2|2405.2|3
1623068020000|2021-06-07 12:13:40|||||||||6
1623068030000|2021-06-07 12:13:50|||||||||3
1623068040000|2021-06-07 12:14:00|||||||||6
1623068050000|2021-06-07 12:14:10|||||||||1
1623068060000|2021-06-07 12:14:20|||||||||6
1623068070000|2021-06-07 12:14:30|||||||||1
1623068080000|2021-06-07 12:14:40|||||||||3
1623068090000|2021-06-07 12:14:50|||||||||3
1623068100000|2021-06-07 12:15:00|||||||||6
1623068110000|2021-06-07 12:15:10|||||||||3
1623068120000|2021-06-07 12:15:20|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|8
1623068130000|2021-06-07 12:15:30|||||||||3
1623068140000|2021-06-07 12:15:40|||||||||2
1623068150000|2021-06-07 12:15:50|||||||||3
1623068160000|2021-06-07 12:16:00|2407.4|2403.4|2408.2|2404.2|2408.2|2404.2|2407.4|2403.4|5
1623068170000|2021-06-07 12:16:10|||||||||5
1623068190000|2021-06-07 12:16:30|2407.8|2403.8|2408.2|2404.2|2408.2|2404.2|2407.8|2403.8|8
1623068200000|2021-06-07 12:16:40|||||||||1
1623068210000|2021-06-07 12:16:50|||||||||2
1623068220000|2021-06-07 12:17:00|||||||||14
1623068230000|2021-06-07 12:17:10|||||||||3
1623068240000|2021-06-07 12:17:20|||||||||3
1623068250000|2021-06-07 12:17:30|||||||||1
1623068260000|2021-06-07 12:17:40|2407.7|2403.7|2407.8|2403.8|2407.8|2403.8|2407.7|2403.7|2
1623068280000|2021-06-07 12:18:00|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|5
1623068300000|2021-06-07 12:18:20|||||||||1
1623068310000|2021-06-07 12:18:30|2407.2|2403.2|2407.7|2403.7|2407.7|2403.7|2407.2|2403.2|7
1623068320000|2021-06-07 12:18:40|2407.6|2403.6|2407.2|2403.2|2407.6|2403.6|2407.2|2403.2|5
1623068330000|2021-06-07 12:18:50|2406.4|2402.4|2407.2|2403.2|2407.2|2403.2|2406.4|2402.4|5
1623068340000|2021-06-07 12:19:00|2406.4|2402.4|2406.8|2402.8|2407.2|2403.2|2406.3|2402.3|3
1623068350000|2021-06-07 12:19:10|||||||||2
1623068360000|2021-06-07 12:19:20|||||||||5
1623068370000|2021-06-07 12:19:30|||||||||1
1623068380000|2021-06-07 12:19:40|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2
1623068390000|2021-06-07 12:19:50|2406.2|2402.2|2406.3|2402.3|2406.3|2402.3|2405.4|2401.4|2
1623068400000|2021-06-07 12:20:00|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|5
1623068410000|2021-06-07 12:20:10|||||||||2
1623068420000|2021-06-07 12:20:20|||||||||6
1623068430000|2021-06-07 12:20:30|2406.4|2402.4|2406.9|2402.9|2406.9|2402.9|2406.4|2402.4|303
1623068440000|2021-06-07 12:20:40|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1623068450000|2021-06-07 12:20:50|||||||||7
1623068460000|2021-06-07 12:21:00|||||||||1
1623068470000|2021-06-07 12:21:10|||||||||7
1623068480000|2021-06-07 12:21:20|||||||||1
1623068490000|2021-06-07 12:21:30|||||||||3
1623068500000|2021-06-07 12:21:40|||||||||1
1623068510000|2021-06-07 12:21:50|2405.9|2401.9|2406.2|2402.2|2406.4|2402.4|2405.9|2401.9|49
1623068520000|2021-06-07 12:22:00|2405.4|2401.4|2406.2|2402.2|2406.2|2402.2|2405.3|2401.3|3
1623068530000|2021-06-07 12:22:10|2405.7|2401.7|2406.2|2402.2|2406.2|2402.2|2405.7|2401.7|1
1623068540000|2021-06-07 12:22:20|2405.7|2401.7|2405.2|2401.2|2405.8|2401.8|2405.2|2401.2|6
1623068550000|2021-06-07 12:22:30|||||||||1
1623068560000|2021-06-07 12:22:40|2405.1|2401.1|2404.7|2400.7|2405.1|2401.1|2404.7|2400.7|2
1623068570000|2021-06-07 12:22:50|2404.8|2400.8|2404.2|2400.2|2405.2|2401.2|2404.2|2400.2|2
1623068580000|2021-06-07 12:23:00|2404|2400|2404.1|2400.1|2404.1|2400.1|2403.2|2399.2|8
1623068590000|2021-06-07 12:23:10|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2403.8|2399.8|2
1623068600000|2021-06-07 12:23:20|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1623068610000|2021-06-07 12:23:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|3
1623068620000|2021-06-07 12:23:40|||||||||1
1623068630000|2021-06-07 12:23:50|||||||||5
1623068640000|2021-06-07 12:24:00|2403.4|2399.4|2403.3|2399.3|2403.4|2399.4|2402.9|2398.9|9
1623068650000|2021-06-07 12:24:10|||||||||1
1623068660000|2021-06-07 12:24:20|2403.4|2399.4|2403.3|2399.3|2403.4|2399.4|2403.3|2399.3|0
1623068670000|2021-06-07 12:24:30|||||||||2
1623068680000|2021-06-07 12:24:40|||||||||2
1623068690000|2021-06-07 12:24:50|2403.4|2399.4|2404.1|2400.1|2405.2|2401.2|2403.4|2399.4|22
1623068700000|2021-06-07 12:25:00|2403.7|2399.7|2403.2|2399.2|2403.7|2399.7|2403.2|2399.2|1
1623068710000|2021-06-07 12:25:10|||||||||1
1623068720000|2021-06-07 12:25:20|||||||||2
1623068730000|2021-06-07 12:25:30|||||||||2
1623068740000|2021-06-07 12:25:40|||||||||3
1623068750000|2021-06-07 12:25:50|||||||||4
1623068760000|2021-06-07 12:26:00|2404.1|2400.1|2404.2|2400.2|2404.2|2400.2|2404.1|2400.1|9
1623068770000|2021-06-07 12:26:10|||||||||2
1623068780000|2021-06-07 12:26:20|2405.2|2401.2|2405.3|2401.3|2405.4|2401.4|2405.2|2401.2|10
1623068800000|2021-06-07 12:26:40|2405.4|2401.4|2406.2|2402.2|2406.2|2402.2|2405.4|2401.4|3
1623068810000|2021-06-07 12:26:50|||||||||1
1623068820000|2021-06-07 12:27:00|||||||||2
1623068850000|2021-06-07 12:27:30|||||||||2
1623068860000|2021-06-07 12:27:40|2405.4|2401.4|2405.2|2401.2|2405.4|2401.4|2405.2|2401.2|26
1623068870000|2021-06-07 12:27:50|||||||||3
1623068880000|2021-06-07 12:28:00|||||||||6
1623068890000|2021-06-07 12:28:10|||||||||3
1623068900000|2021-06-07 12:28:20|||||||||2
1623068910000|2021-06-07 12:28:30|2405.1|2401.1|2405.2|2401.2|2405.2|2401.2|2404.7|2400.7|3
1623068920000|2021-06-07 12:28:40|2404.2|2400.2|2405.2|2401.2|2405.2|2401.2|2404.2|2400.2|13
1623068930000|2021-06-07 12:28:50|2404.7|2400.7|2405.2|2401.2|2405.2|2401.2|2404.7|2400.7|4
1623068940000|2021-06-07 12:29:00|||||||||1
1623068950000|2021-06-07 12:29:10|||||||||3
1623068960000|2021-06-07 12:29:20|||||||||5
1623068970000|2021-06-07 12:29:30|||||||||2
1623068980000|2021-06-07 12:29:40|2404.4|2400.4|2403.2|2399.2|2404.4|2400.4|2402.8|2398.8|7
1623068990000|2021-06-07 12:29:50|2402.3|2398.3|2401.2|2397.2|2403.2|2399.2|2401.2|2397.2|17
1623069000000|2021-06-07 12:30:00|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2400.6|2396.6|374
1623069010000|2021-06-07 12:30:10|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|12
1623069030000|2021-06-07 12:30:30|2400.2|2396.2|2401.1|2397.1|2401.1|2397.1|2400.2|2396.2|10
1623069040000|2021-06-07 12:30:40|2400.6|2396.6|2401.1|2397.1|2401.1|2397.1|2400.6|2396.6|16
1623069050000|2021-06-07 12:30:50|2400.2|2396.2|2400.1|2396.1|2400.2|2396.2|2400.1|2396.1|4
1623069060000|2021-06-07 12:31:00|||||||||6
1623069070000|2021-06-07 12:31:10|||||||||9
1623069080000|2021-06-07 12:31:20|2400.2|2396.2|2402.1|2398.1|2402.1|2398.1|2400.2|2396.2|3
1623069090000|2021-06-07 12:31:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|12
1623069100000|2021-06-07 12:31:40|||||||||3
1623069110000|2021-06-07 12:31:50|2401.8|2397.8|2402.1|2398.1|2402.2|2398.2|2401.8|2397.8|1
1623069120000|2021-06-07 12:32:00|2401.7|2397.7|2401.2|2397.2|2401.7|2397.7|2401.2|2397.2|1
1623069130000|2021-06-07 12:32:10|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|10
1623069140000|2021-06-07 12:32:20|||||||||4
1623069150000|2021-06-07 12:32:30|||||||||1
1623069160000|2021-06-07 12:32:40|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1623069170000|2021-06-07 12:32:50|2402.1|2398.1|2402.2|2398.2|2402.2|2398.2|2402.1|2398.1|4
1623069180000|2021-06-07 12:33:00|2401.8|2397.8|2400.7|2396.7|2401.8|2397.8|2400.7|2396.7|58
1623069190000|2021-06-07 12:33:10|2400.8|2396.8|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|1
1623069200000|2021-06-07 12:33:20|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|3
1623069210000|2021-06-07 12:33:30|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|4
1623069220000|2021-06-07 12:33:40|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1623069230000|2021-06-07 12:33:50|2400.4|2396.4|2400.2|2396.2|2400.4|2396.4|2400.2|2396.2|3
1623069240000|2021-06-07 12:34:00|2399.8|2395.8|2400.2|2396.2|2400.2|2396.2|2399.8|2395.8|6
1623069250000|2021-06-07 12:34:10|||||||||2
1623069260000|2021-06-07 12:34:20|2400.1|2396.1|2399.7|2395.7|2400.2|2396.2|2399.3|2395.3|7
1623069270000|2021-06-07 12:34:30|2399.2|2395.2|2399.1|2395.1|2399.2|2395.2|2398.8|2394.8|13
1623069280000|2021-06-07 12:34:40|2398.5|2394.5|2398.1|2394.1|2398.5|2394.5|2398.1|2394.1|12
1623069290000|2021-06-07 12:34:50|2398.6|2394.6|2397.1|2393.1|2398.6|2394.6|2397.1|2393.1|3
1623069300000|2021-06-07 12:35:00|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|3
1623069320000|2021-06-07 12:35:20|||||||||2
1623069330000|2021-06-07 12:35:30|||||||||2
1623069340000|2021-06-07 12:35:40|||||||||1
1623069350000|2021-06-07 12:35:50|||||||||8
1623069360000|2021-06-07 12:36:00|2396.9|2392.9|2396.6|2392.6|2397|2393|2396.6|2392.6|10
1623069390000|2021-06-07 12:36:30|||||||||2
1623069400000|2021-06-07 12:36:40|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1623069410000|2021-06-07 12:36:50|2396.1|2392.1|2397|2393|2397.1|2393.1|2396.1|2392.1|27
1623069420000|2021-06-07 12:37:00|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|6
1623069430000|2021-06-07 12:37:10|||||||||3
1623069440000|2021-06-07 12:37:20|||||||||1
1623069450000|2021-06-07 12:37:30|||||||||11
1623069460000|2021-06-07 12:37:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|7
1623069470000|2021-06-07 12:37:50|2397.1|2393.1|2399.1|2395.1|2399.1|2395.1|2397.1|2393.1|8
1623069480000|2021-06-07 12:38:00|2398.6|2394.6|2402.7|2398.7|2402.7|2398.7|2398.6|2394.6|9
1623069490000|2021-06-07 12:38:10|2403.2|2399.2|2402.7|2398.7|2403.2|2399.2|2402.7|2398.7|117
1623069510000|2021-06-07 12:38:30|2402.3|2398.3|2401.2|2397.2|2402.3|2398.3|2401.2|2397.2|5
1623069520000|2021-06-07 12:38:40|||||||||4
1623069530000|2021-06-07 12:38:50|2401.4|2397.4|2401.7|2397.7|2401.7|2397.7|2401.4|2397.4|8
1623069540000|2021-06-07 12:39:00|||||||||2
1623069550000|2021-06-07 12:39:10|2401.3|2397.3|2399.7|2395.7|2401.3|2397.3|2399.7|2395.7|1
1623069560000|2021-06-07 12:39:20|||||||||62
1623069570000|2021-06-07 12:39:30|||||||||2
1623069580000|2021-06-07 12:39:40|||||||||14
1623069590000|2021-06-07 12:39:50|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|5
1623069600000|2021-06-07 12:40:00|2399.9|2395.9|2399.1|2395.1|2399.9|2395.9|2399.1|2395.1|8
1623069610000|2021-06-07 12:40:10|||||||||2
1623069620000|2021-06-07 12:40:20|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2398.1|2394.1|6
1623069630000|2021-06-07 12:40:30|||||||||34
1623069640000|2021-06-07 12:40:40|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|4
1623069650000|2021-06-07 12:40:50|||||||||7
1623069660000|2021-06-07 12:41:00|2398.6|2394.6|2398|2394|2398.6|2394.6|2398|2394|28
1623069670000|2021-06-07 12:41:10|2397.6|2393.6|2397.1|2393.1|2398|2394|2397.1|2393.1|7
1623069680000|2021-06-07 12:41:20|2398|2394|2398|2394|2398|2394|2398|2394|3
1623069690000|2021-06-07 12:41:30|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|5
1623069700000|2021-06-07 12:41:40|||||||||4
1623069710000|2021-06-07 12:41:50|2398.1|2394.1|2397.1|2393.1|2398.1|2394.1|2397.1|2393.1|3
1623069720000|2021-06-07 12:42:00|||||||||7
1623069730000|2021-06-07 12:42:10|||||||||8
1623069740000|2021-06-07 12:42:20|||||||||3
1623069750000|2021-06-07 12:42:30|||||||||5
1623069760000|2021-06-07 12:42:40|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|4
1623069770000|2021-06-07 12:42:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|9
1623069780000|2021-06-07 12:43:00|2396.5|2392.5|2396.1|2392.1|2396.5|2392.5|2396.1|2392.1|4
1623069790000|2021-06-07 12:43:10|||||||||4
1623069800000|2021-06-07 12:43:20|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|10
1623069810000|2021-06-07 12:43:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|3
1623069820000|2021-06-07 12:43:40|2396.5|2392.5|2396.1|2392.1|2396.5|2392.5|2396.1|2392.1|6
1623069830000|2021-06-07 12:43:50|||||||||9
1623069840000|2021-06-07 12:44:00|||||||||11
1623069850000|2021-06-07 12:44:10|||||||||7
1623069860000|2021-06-07 12:44:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|10
1623069870000|2021-06-07 12:44:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.1|2395.1|27
1623069880000|2021-06-07 12:44:40|2400.1|2396.1|2400.6|2396.6|2401.1|2397.1|2400.1|2396.1|7
1623069890000|2021-06-07 12:44:50|||||||||1
1623069900000|2021-06-07 12:45:00|2400.1|2396.1|2400.6|2396.6|2401.1|2397.1|2400.1|2396.1|10
1623069910000|2021-06-07 12:45:10|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|41
1623069920000|2021-06-07 12:45:20|2401|2397|2401.1|2397.1|2401.1|2397.1|2401|2397|4
1623069930000|2021-06-07 12:45:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|60
1623069940000|2021-06-07 12:45:40|||||||||1
1623069950000|2021-06-07 12:45:50|||||||||1
1623069960000|2021-06-07 12:46:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1623069970000|2021-06-07 12:46:10|||||||||55
1623069990000|2021-06-07 12:46:30|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|4
1623070000000|2021-06-07 12:46:40|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|2
1623070010000|2021-06-07 12:46:50|2400|2396|2399.1|2395.1|2400|2396|2399.1|2395.1|64
1623070020000|2021-06-07 12:47:00|2399.9|2395.9|2400.1|2396.1|2400.1|2396.1|2399.9|2395.9|2
1623070030000|2021-06-07 12:47:10|||||||||2
1623070040000|2021-06-07 12:47:20|||||||||4
1623070050000|2021-06-07 12:47:30|||||||||1
1623070070000|2021-06-07 12:47:50|||||||||1
1623070080000|2021-06-07 12:48:00|||||||||5
1623070090000|2021-06-07 12:48:10|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2
1623070100000|2021-06-07 12:48:20|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|4
1623070110000|2021-06-07 12:48:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|9
1623070120000|2021-06-07 12:48:40|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1623070130000|2021-06-07 12:48:50|||||||||2
1623070140000|2021-06-07 12:49:00|||||||||2
1623070150000|2021-06-07 12:49:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2
1623070160000|2021-06-07 12:49:20|2401.8|2397.8|2401.6|2397.6|2401.8|2397.8|2401.6|2397.6|58
1623070170000|2021-06-07 12:49:30|||||||||2
1623070180000|2021-06-07 12:49:40|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|6
1623070190000|2021-06-07 12:49:50|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1623070200000|2021-06-07 12:50:00|2402.1|2398.1|2401.1|2397.1|2402.1|2398.1|2401.1|2397.1|12
1623070210000|2021-06-07 12:50:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2
1623070220000|2021-06-07 12:50:20|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1623070230000|2021-06-07 12:50:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|1
1623070240000|2021-06-07 12:50:40|||||||||10
1623070260000|2021-06-07 12:51:00|2401.7|2397.7|2402.1|2398.1|2402.1|2398.1|2401.7|2397.7|6
1623070280000|2021-06-07 12:51:20|||||||||4
1623070290000|2021-06-07 12:51:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|11
1623070300000|2021-06-07 12:51:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|18
1623070310000|2021-06-07 12:51:50|2402.3|2398.3|2402|2398|2402.3|2398.3|2402|2398|278
1623070320000|2021-06-07 12:52:00|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|5
1623070330000|2021-06-07 12:52:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|9
1623070340000|2021-06-07 12:52:20|2403.4|2399.4|2404|2400|2404.1|2400.1|2403.4|2399.4|4
1623070350000|2021-06-07 12:52:30|2404.1|2400.1|2404.4|2400.4|2404.4|2400.4|2404.1|2400.1|1
1623070360000|2021-06-07 12:52:40|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|11
1623070380000|2021-06-07 12:53:00|2405.9|2401.9|2405.8|2401.8|2405.9|2401.9|2405.4|2401.4|2
1623070390000|2021-06-07 12:53:10|2405.4|2401.4|2405.5|2401.5|2405.5|2401.5|2405.4|2401.4|4
1623070400000|2021-06-07 12:53:20|||||||||6
1623070410000|2021-06-07 12:53:30|2405.1|2401.1|2404.6|2400.6|2405.1|2401.1|2404.5|2400.5|5
1623070420000|2021-06-07 12:53:40|2404.7|2400.7|2405.1|2401.1|2405.1|2401.1|2404.7|2400.7|1
1623070440000|2021-06-07 12:54:00|2404.6|2400.6|2404|2400|2405|2401|2404|2400|26
1623070450000|2021-06-07 12:54:10|2403.9|2399.9|2402.6|2398.6|2403.9|2399.9|2402.6|2398.6|2
1623070460000|2021-06-07 12:54:20|2403|2399|2402.6|2398.6|2403.1|2399.1|2402.6|2398.6|4
1623070470000|2021-06-07 12:54:30|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|5
1623070480000|2021-06-07 12:54:40|2402.1|2398.1|2402|2398|2402.1|2398.1|2402|2398|7
1623070500000|2021-06-07 12:55:00|2399.1|2395.1|2400.6|2396.6|2401.1|2397.1|2399.1|2395.1|15
1623070510000|2021-06-07 12:55:10|2400.2|2396.2|2400.1|2396.1|2400.2|2396.2|2400.1|2396.1|4
1623070530000|2021-06-07 12:55:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.1|2396.1|5
1623070540000|2021-06-07 12:55:40|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2
1623070560000|2021-06-07 12:56:00|||||||||2
1623070570000|2021-06-07 12:56:10|||||||||3
1623070580000|2021-06-07 12:56:20|||||||||1
1623070600000|2021-06-07 12:56:40|||||||||20
1623070610000|2021-06-07 12:56:50|||||||||2
1623070620000|2021-06-07 12:57:00|||||||||4
1623070630000|2021-06-07 12:57:10|2400|2396|2399.6|2395.6|2400|2396|2399.6|2395.6|3
1623070650000|2021-06-07 12:57:30|||||||||4
1623070660000|2021-06-07 12:57:40|||||||||17
1623070670000|2021-06-07 12:57:50|2399.5|2395.5|2399.6|2395.6|2399.6|2395.6|2399.5|2395.5|3
1623070680000|2021-06-07 12:58:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.5|2395.5|4
1623070690000|2021-06-07 12:58:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|4
1623070700000|2021-06-07 12:58:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2
1623070710000|2021-06-07 12:58:30|||||||||1
1623070720000|2021-06-07 12:58:40|2399|2395|2399|2395|2399|2395|2399|2395|7
1623070740000|2021-06-07 12:59:00|||||||||2
1623070750000|2021-06-07 12:59:10|||||||||7
1623070760000|2021-06-07 12:59:20|2397.7|2393.7|2397.6|2393.6|2397.7|2393.7|2397.6|2393.6|6
1623070770000|2021-06-07 12:59:30|2398|2394|2398|2394|2398|2394|2398|2394|1
1623070780000|2021-06-07 12:59:40|||||||||1
1623070790000|2021-06-07 12:59:50|2398.9|2394.9|2400.4|2396.4|2400.6|2396.6|2398.9|2394.9|13
1623070800000|2021-06-07 13:00:00|2401|2397|2401|2397|2401|2397|2401|2397|4
1623070810000|2021-06-07 13:00:10|2400.6|2396.6|2400.5|2396.5|2400.6|2396.6|2400.5|2396.5|2
1623070830000|2021-06-07 13:00:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|10
1623070840000|2021-06-07 13:00:40|2400.1|2396.1|2400|2396|2400.1|2396.1|2400|2396|7
1623070850000|2021-06-07 13:00:50|||||||||9
1623070860000|2021-06-07 13:01:00|||||||||6
1623070870000|2021-06-07 13:01:10|2400.1|2396.1|2400.5|2396.5|2400.5|2396.5|2400.1|2396.1|4
1623070880000|2021-06-07 13:01:20|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|5
1623070890000|2021-06-07 13:01:30|2400|2396|2400|2396|2400|2396|2400|2396|1
1623070900000|2021-06-07 13:01:40|||||||||1
1623070910000|2021-06-07 13:01:50|||||||||1
1623070920000|2021-06-07 13:02:00|||||||||1
1623070930000|2021-06-07 13:02:10|||||||||4
1623070940000|2021-06-07 13:02:20|||||||||3
1623070950000|2021-06-07 13:02:30|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|4
1623070960000|2021-06-07 13:02:40|||||||||4
1623070970000|2021-06-07 13:02:50|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|6
1623070980000|2021-06-07 13:03:00|2401.9|2397.9|2401|2397|2401.9|2397.9|2401|2397|6
1623070990000|2021-06-07 13:03:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|3
1623071000000|2021-06-07 13:03:20|2400|2396|2400|2396|2400|2396|2400|2396|8
1623071010000|2021-06-07 13:03:30|||||||||5
1623071020000|2021-06-07 13:03:40|2399.9|2395.9|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|12
1623071030000|2021-06-07 13:03:50|2400|2396|2400|2396|2400|2396|2400|2396|6
1623071040000|2021-06-07 13:04:00|||||||||3
1623071050000|2021-06-07 13:04:10|||||||||4
1623071060000|2021-06-07 13:04:20|||||||||4
1623071070000|2021-06-07 13:04:30|||||||||5
1623071080000|2021-06-07 13:04:40|2399.9|2395.9|2400|2396|2400|2396|2399.9|2395.9|3
1623071090000|2021-06-07 13:04:50|||||||||2
1623071100000|2021-06-07 13:05:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|4
1623071110000|2021-06-07 13:05:10|||||||||1
1623071120000|2021-06-07 13:05:20|2399|2395|2399|2395|2399|2395|2399|2395|3
1623071140000|2021-06-07 13:05:40|||||||||5
1623071160000|2021-06-07 13:06:00|||||||||2
1623071170000|2021-06-07 13:06:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|4
1623071180000|2021-06-07 13:06:20|2399|2395|2399|2395|2399|2395|2399|2395|3
1623071190000|2021-06-07 13:06:30|||||||||2
1623071200000|2021-06-07 13:06:40|||||||||1
1623071210000|2021-06-07 13:06:50|||||||||2
1623071220000|2021-06-07 13:07:00|2398.6|2394.6|2398.9|2394.9|2398.9|2394.9|2398.6|2394.6|2
1623071230000|2021-06-07 13:07:10|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1623071250000|2021-06-07 13:07:30|2398.5|2394.5|2399.5|2395.5|2399.5|2395.5|2398.5|2394.5|10
1623071260000|2021-06-07 13:07:40|2399.9|2395.9|2401|2397|2401|2397|2399.9|2395.9|24
1623071270000|2021-06-07 13:07:50|2402|2398|2402|2398|2402.1|2398.1|2401.1|2397.1|0
1623071280000|2021-06-07 13:08:00|||||||||3
1623071290000|2021-06-07 13:08:10|2401.6|2397.6|2402.5|2398.5|2402.5|2398.5|2401.6|2397.6|5
1623071300000|2021-06-07 13:08:20|2402.1|2398.1|2401|2397|2402.1|2398.1|2401|2397|15
1623071310000|2021-06-07 13:08:30|||||||||7
1623071320000|2021-06-07 13:08:40|2401.1|2397.1|2401|2397|2401.1|2397.1|2401|2397|0
1623071340000|2021-06-07 13:09:00|2400.5|2396.5|2400|2396|2400.5|2396.5|2400|2396|4
1623071350000|2021-06-07 13:09:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1623071370000|2021-06-07 13:09:30|||||||||3
1623071380000|2021-06-07 13:09:40|||||||||2
1623071390000|2021-06-07 13:09:50|2400.5|2396.5|2402.1|2398.1|2402.1|2398.1|2400.4|2396.4|165
1623071400000|2021-06-07 13:10:00|2401.7|2397.7|2403.2|2399.2|2403.2|2399.2|2401.6|2397.6|8
1623071420000|2021-06-07 13:10:20|||||||||1
1623071440000|2021-06-07 13:10:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|7
1623071450000|2021-06-07 13:10:50|||||||||2
1623071460000|2021-06-07 13:11:00|||||||||1
1623071470000|2021-06-07 13:11:10|2403|2399|2403|2399|2403|2399|2403|2399|102
1623071480000|2021-06-07 13:11:20|2402.9|2398.9|2403|2399|2403.8|2399.8|2402.9|2398.9|5
1623071490000|2021-06-07 13:11:30|||||||||1
1623071500000|2021-06-07 13:11:40|||||||||5
1623071510000|2021-06-07 13:11:50|||||||||1
1623071520000|2021-06-07 13:12:00|||||||||2
1623071530000|2021-06-07 13:12:10|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1623071540000|2021-06-07 13:12:20|||||||||2
1623071550000|2021-06-07 13:12:30|2403|2399|2403|2399|2403|2399|2403|2399|1
1623071560000|2021-06-07 13:12:40|||||||||1
1623071570000|2021-06-07 13:12:50|||||||||2
1623071580000|2021-06-07 13:13:00|||||||||2
1623071590000|2021-06-07 13:13:10|||||||||1
1623071610000|2021-06-07 13:13:30|||||||||1
1623071620000|2021-06-07 13:13:40|||||||||1
1623071640000|2021-06-07 13:14:00|||||||||2
1623071650000|2021-06-07 13:14:10|||||||||5
1623071660000|2021-06-07 13:14:20|||||||||1
1623071680000|2021-06-07 13:14:40|||||||||1
1623071690000|2021-06-07 13:14:50|||||||||1
1623071700000|2021-06-07 13:15:00|||||||||3
1623071730000|2021-06-07 13:15:30|2402.6|2398.6|2402|2398|2402.6|2398.6|2402|2398|7
1623071740000|2021-06-07 13:15:40|||||||||5
1623071760000|2021-06-07 13:16:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1623071770000|2021-06-07 13:16:10|||||||||1
1623071790000|2021-06-07 13:16:30|2402.1|2398.1|2403.1|2399.1|2403.1|2399.1|2402.1|2398.1|6
1623071800000|2021-06-07 13:16:40|2403.5|2399.5|2403.1|2399.1|2403.5|2399.5|2403.1|2399.1|12
1623071810000|2021-06-07 13:16:50|||||||||2
1623071820000|2021-06-07 13:17:00|2402.7|2398.7|2402.6|2398.6|2402.7|2398.7|2402.6|2398.6|4
1623071830000|2021-06-07 13:17:10|2403|2399|2403|2399|2403|2399|2403|2399|2
1623071840000|2021-06-07 13:17:20|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2
1623071850000|2021-06-07 13:17:30|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|6
1623071880000|2021-06-07 13:18:00|2404.5|2400.5|2404.1|2400.1|2404.5|2400.5|2404.1|2400.1|4
1623071890000|2021-06-07 13:18:10|||||||||1
1623071910000|2021-06-07 13:18:30|||||||||3
1623071920000|2021-06-07 13:18:40|2404.5|2400.5|2404.1|2400.1|2404.5|2400.5|2404.1|2400.1|2
1623071930000|2021-06-07 13:18:50|||||||||1
1623071940000|2021-06-07 13:19:00|2404.9|2400.9|2405|2401|2405|2401|2404.9|2400.9|1
1623071950000|2021-06-07 13:19:10|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2
1623071970000|2021-06-07 13:19:30|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|5
1623071980000|2021-06-07 13:19:40|||||||||1
1623071990000|2021-06-07 13:19:50|2404|2400|2404|2400|2404|2400|2404|2400|3
1623072000000|2021-06-07 13:20:00|2403.6|2399.6|2403|2399|2403.6|2399.6|2402.1|2398.1|18
1623072010000|2021-06-07 13:20:10|||||||||3
1623072020000|2021-06-07 13:20:20|2403.2|2399.2|2403.6|2399.6|2403.6|2399.6|2403.2|2399.2|1
1623072040000|2021-06-07 13:20:40|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|1
1623072050000|2021-06-07 13:20:50|||||||||1
1623072060000|2021-06-07 13:21:00|2404.9|2400.9|2405|2401|2405.1|2401.1|2404.9|2400.9|5
1623072080000|2021-06-07 13:21:20|||||||||5
1623072090000|2021-06-07 13:21:30|2405.5|2401.5|2405.1|2401.1|2405.5|2401.5|2405.1|2401.1|2
1623072100000|2021-06-07 13:21:40|||||||||3
1623072110000|2021-06-07 13:21:50|||||||||20
1623072120000|2021-06-07 13:22:00|2406.6|2402.6|2406|2402|2406.6|2402.6|2405.1|2401.1|22
1623072130000|2021-06-07 13:22:10|2406.1|2402.1|2405.8|2401.8|2406.6|2402.6|2405.8|2401.8|29
1623072140000|2021-06-07 13:22:20|2406.3|2402.3|2406.7|2402.7|2406.7|2402.7|2406.3|2402.3|2
1623072150000|2021-06-07 13:22:30|2406.3|2402.3|2405.8|2401.8|2406.7|2402.7|2405.8|2401.8|3
1623072160000|2021-06-07 13:22:40|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|1
1623072170000|2021-06-07 13:22:50|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|10
1623072190000|2021-06-07 13:23:10|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|3
1623072200000|2021-06-07 13:23:20|||||||||1
1623072210000|2021-06-07 13:23:30|||||||||1
1623072220000|2021-06-07 13:23:40|2407.2|2403.2|2407.6|2403.6|2407.6|2403.6|2407.2|2403.2|8
1623072230000|2021-06-07 13:23:50|2407.7|2403.7|2407.2|2403.2|2407.7|2403.7|2407.2|2403.2|2
1623072240000|2021-06-07 13:24:00|||||||||2
1623072250000|2021-06-07 13:24:10|2407.6|2403.6|2407.7|2403.7|2408.1|2404.1|2407.6|2403.6|0
1623072260000|2021-06-07 13:24:20|2408.1|2404.1|2409.2|2405.2|2409.2|2405.2|2408.1|2404.1|11
1623072270000|2021-06-07 13:24:30|||||||||3
1623072280000|2021-06-07 13:24:40|2408.8|2404.8|2408.7|2404.7|2408.8|2404.8|2408.7|2404.7|3
1623072290000|2021-06-07 13:24:50|2408.3|2404.3|2408.7|2404.7|2408.7|2404.7|2408.3|2404.3|2
1623072300000|2021-06-07 13:25:00|2409.2|2405.2|2409.1|2405.1|2409.2|2405.2|2409.1|2405.1|8
1623072310000|2021-06-07 13:25:10|2407.8|2403.8|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|3
1623072320000|2021-06-07 13:25:20|||||||||1
1623072330000|2021-06-07 13:25:30|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.1|2403.1|8
1623072340000|2021-06-07 13:25:40|||||||||2
1623072350000|2021-06-07 13:25:50|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|1
1623072360000|2021-06-07 13:26:00|||||||||2
1623072370000|2021-06-07 13:26:10|||||||||2
1623072380000|2021-06-07 13:26:20|||||||||1
1623072400000|2021-06-07 13:26:40|||||||||1
1623072420000|2021-06-07 13:27:00|2405.2|2401.2|2406.1|2402.1|2406.1|2402.1|2405.2|2401.2|4
1623072430000|2021-06-07 13:27:10|||||||||3
1623072440000|2021-06-07 13:27:20|||||||||2
1623072450000|2021-06-07 13:27:30|||||||||3
1623072460000|2021-06-07 13:27:40|2405.1|2401.1|2404|2400|2405.1|2401.1|2404|2400|5
1623072470000|2021-06-07 13:27:50|2403.6|2399.6|2403.5|2399.5|2403.9|2399.9|2403.5|2399.5|7
1623072480000|2021-06-07 13:28:00|2402.9|2398.9|2403|2399|2403|2399|2402.9|2398.9|1
1623072490000|2021-06-07 13:28:10|2403.1|2399.1|2403.5|2399.5|2403.5|2399.5|2403.1|2399.1|1
1623072500000|2021-06-07 13:28:20|2403.9|2399.9|2403.5|2399.5|2403.9|2399.9|2403.5|2399.5|2
1623072510000|2021-06-07 13:28:30|2404|2400|2404|2400|2404|2400|2404|2400|7
1623072520000|2021-06-07 13:28:40|||||||||5
1623072530000|2021-06-07 13:28:50|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2
1623072540000|2021-06-07 13:29:00|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1623072550000|2021-06-07 13:29:10|||||||||1
1623072560000|2021-06-07 13:29:20|2404.9|2400.9|2405|2401|2405|2401|2404.9|2400.9|5
1623072580000|2021-06-07 13:29:40|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1623072590000|2021-06-07 13:29:50|2404.6|2400.6|2406.1|2402.1|2406.1|2402.1|2404.6|2400.6|32
1623072600000|2021-06-07 13:30:00|2405.7|2401.7|2407.3|2403.3|2407.3|2403.3|2405.7|2401.7|6
1623072610000|2021-06-07 13:30:10|2408.1|2404.1|2409.3|2405.3|2409.3|2405.3|2408.1|2404.1|21
1623072620000|2021-06-07 13:30:20|2410.1|2406.1|2409.7|2405.7|2410.2|2406.2|2409.7|2405.7|4
1623072630000|2021-06-07 13:30:30|2409.3|2405.3|2410.3|2406.3|2410.3|2406.3|2409.3|2405.3|2
1623072640000|2021-06-07 13:30:40|2409.3|2405.3|2409.8|2405.8|2409.8|2405.8|2409.3|2405.3|9
1623072650000|2021-06-07 13:30:50|2409.3|2405.3|2409.8|2405.8|2409.8|2405.8|2409.3|2405.3|1
1623072660000|2021-06-07 13:31:00|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|4
1623072670000|2021-06-07 13:31:10|||||||||3
1623072680000|2021-06-07 13:31:20|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|4
1623072690000|2021-06-07 13:31:30|2408.2|2404.2|2409.1|2405.1|2409.1|2405.1|2408.2|2404.2|7
1623072700000|2021-06-07 13:31:40|2408.3|2404.3|2408.1|2404.1|2408.3|2404.3|2407.2|2403.2|4
1623072710000|2021-06-07 13:31:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2
1623072720000|2021-06-07 13:32:00|2409.1|2405.1|2408.1|2404.1|2409.1|2405.1|2408.1|2404.1|1
1623072730000|2021-06-07 13:32:10|||||||||2
1623072740000|2021-06-07 13:32:20|2408.3|2404.3|2409.1|2405.1|2409.1|2405.1|2408.3|2404.3|2
1623072750000|2021-06-07 13:32:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.2|2405.2|5
1623072760000|2021-06-07 13:32:40|||||||||3
1623072770000|2021-06-07 13:32:50|2409.2|2405.2|2408.1|2404.1|2409.2|2405.2|2408.1|2404.1|5
1623072780000|2021-06-07 13:33:00|||||||||7
1623072790000|2021-06-07 13:33:10|2406.6|2402.6|2406.1|2402.1|2406.7|2402.7|2406.1|2402.1|10
1623072800000|2021-06-07 13:33:20|2406|2402|2406.9|2402.9|2406.9|2402.9|2406|2402|7
1623072810000|2021-06-07 13:33:30|2407.4|2403.4|2407|2403|2407.4|2403.4|2407|2403|10
1623072820000|2021-06-07 13:33:40|2407.1|2403.1|2407.5|2403.5|2407.5|2403.5|2407.1|2403.1|3
1623072830000|2021-06-07 13:33:50|2406.7|2402.7|2407|2403|2407|2403|2406.6|2402.6|7
1623072840000|2021-06-07 13:34:00|2407.4|2403.4|2406.4|2402.4|2407.4|2403.4|2406.4|2402.4|4
1623072850000|2021-06-07 13:34:10|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|3
1623072860000|2021-06-07 13:34:20|||||||||3
1623072870000|2021-06-07 13:34:30|2405.1|2401.1|2404.9|2400.9|2405.1|2401.1|2404.9|2400.9|5
1623072880000|2021-06-07 13:34:40|||||||||8
1623072900000|2021-06-07 13:35:00|||||||||1
1623072910000|2021-06-07 13:35:10|||||||||1
1623072920000|2021-06-07 13:35:20|2404.8|2400.8|2403.9|2399.9|2404.8|2400.8|2403.9|2399.9|3
1623072950000|2021-06-07 13:35:50|||||||||6
1623072960000|2021-06-07 13:36:00|2404.9|2400.9|2405.5|2401.5|2406|2402|2404.9|2400.9|10
1623072990000|2021-06-07 13:36:30|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405|2401|18
1623073000000|2021-06-07 13:36:40|||||||||2
1623073010000|2021-06-07 13:36:50|2404.5|2400.5|2403.9|2399.9|2404.5|2400.5|2403.9|2399.9|2
1623073020000|2021-06-07 13:37:00|||||||||2
1623073030000|2021-06-07 13:37:10|||||||||1
1623073050000|2021-06-07 13:37:30|2403|2399|2403.5|2399.5|2403.5|2399.5|2403|2399|3
1623073060000|2021-06-07 13:37:40|2403|2399|2403|2399|2403|2399|2403|2399|12
1623073070000|2021-06-07 13:37:50|||||||||3
1623073080000|2021-06-07 13:38:00|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|1
1623073090000|2021-06-07 13:38:10|||||||||1
1623073100000|2021-06-07 13:38:20|||||||||3
1623073110000|2021-06-07 13:38:30|||||||||4
1623073120000|2021-06-07 13:38:40|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|7
1623073140000|2021-06-07 13:39:00|2402.5|2398.5|2403.9|2399.9|2404|2400|2402.5|2398.5|12
1623073150000|2021-06-07 13:39:10|2404.5|2400.5|2406.9|2402.9|2406.9|2402.9|2404.2|2400.2|11
1623073160000|2021-06-07 13:39:20|2406.1|2402.1|2406|2402|2406.1|2402.1|2406|2402|2
1623073170000|2021-06-07 13:39:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|7
1623073180000|2021-06-07 13:39:40|||||||||1
1623073190000|2021-06-07 13:39:50|||||||||1
1623073200000|2021-06-07 13:40:00|||||||||12
1623073210000|2021-06-07 13:40:10|||||||||3
1623073220000|2021-06-07 13:40:20|||||||||2
1623073230000|2021-06-07 13:40:30|||||||||1
1623073240000|2021-06-07 13:40:40|2406|2402|2406|2402|2406|2402|2406|2402|8
1623073250000|2021-06-07 13:40:50|2407|2403|2406.1|2402.1|2407|2403|2406.1|2402.1|0
1623073260000|2021-06-07 13:41:00|||||||||1
1623073270000|2021-06-07 13:41:10|2407|2403|2407|2403|2407|2403|2407|2403|4
1623073280000|2021-06-07 13:41:20|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|1
1623073290000|2021-06-07 13:41:30|2407|2403|2407|2403|2407|2403|2407|2403|0
1623073300000|2021-06-07 13:41:40|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|0
1623073310000|2021-06-07 13:41:50|2406|2402|2406.1|2402.1|2406.1|2402.1|2406|2402|3
1623073320000|2021-06-07 13:42:00|2406|2402|2406|2402|2406|2402|2406|2402|2
1623073340000|2021-06-07 13:42:20|||||||||3
1623073350000|2021-06-07 13:42:30|||||||||3
1623073360000|2021-06-07 13:42:40|||||||||3
1623073370000|2021-06-07 13:42:50|||||||||1
1623073380000|2021-06-07 13:43:00|2405.9|2401.9|2406|2402|2406.1|2402.1|2405.9|2401.9|105
1623073390000|2021-06-07 13:43:10|||||||||3
1623073400000|2021-06-07 13:43:20|||||||||4
1623073420000|2021-06-07 13:43:40|||||||||4
1623073430000|2021-06-07 13:43:50|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|0
1623073440000|2021-06-07 13:44:00|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|1
1623073450000|2021-06-07 13:44:10|2406.1|2402.1|2406|2402|2406.1|2402.1|2406|2402|4
1623073460000|2021-06-07 13:44:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|4
1623073470000|2021-06-07 13:44:30|||||||||1
1623073480000|2021-06-07 13:44:40|2406.8|2402.8|2406.9|2402.9|2406.9|2402.9|2406.8|2402.8|1
1623073490000|2021-06-07 13:44:50|||||||||1
1623073500000|2021-06-07 13:45:00|||||||||3
1623073510000|2021-06-07 13:45:10|||||||||1
1623073520000|2021-06-07 13:45:20|||||||||1
1623073530000|2021-06-07 13:45:30|||||||||3
1623073540000|2021-06-07 13:45:40|||||||||3
1623073550000|2021-06-07 13:45:50|||||||||1
1623073560000|2021-06-07 13:46:00|||||||||2
1623073570000|2021-06-07 13:46:10|2407.9|2403.9|2408.1|2404.1|2408.1|2404.1|2407.9|2403.9|9
1623073580000|2021-06-07 13:46:20|||||||||4
1623073590000|2021-06-07 13:46:30|2408.2|2404.2|2409|2405|2409|2405|2408.2|2404.2|12
1623073600000|2021-06-07 13:46:40|2409.9|2405.9|2409|2405|2409.9|2405.9|2409|2405|2
1623073610000|2021-06-07 13:46:50|2408.9|2404.9|2408.5|2404.5|2408.9|2404.9|2408.5|2404.5|1
1623073620000|2021-06-07 13:47:00|2408.9|2404.9|2408.4|2404.4|2408.9|2404.9|2408.4|2404.4|0
1623073630000|2021-06-07 13:47:10|2408|2404|2408|2404|2408|2404|2408|2404|4
1623073640000|2021-06-07 13:47:20|||||||||3
1623073650000|2021-06-07 13:47:30|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|0
1623073660000|2021-06-07 13:47:40|2407|2403|2407.4|2403.4|2407.4|2403.4|2407|2403|3
1623073670000|2021-06-07 13:47:50|2408|2404|2409|2405|2409|2405|2408|2404|18
1623073680000|2021-06-07 13:48:00|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|3
1623073690000|2021-06-07 13:48:10|||||||||1
1623073710000|2021-06-07 13:48:30|||||||||3
1623073720000|2021-06-07 13:48:40|2409|2405|2409|2405|2409.1|2405.1|2409|2405|4
1623073730000|2021-06-07 13:48:50|2409.9|2405.9|2409|2405|2409.9|2405.9|2409|2405|2
1623073740000|2021-06-07 13:49:00|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|10
1623073750000|2021-06-07 13:49:10|2409|2405|2409|2405|2409|2405|2408.6|2404.6|8
1623073760000|2021-06-07 13:49:20|2408.9|2404.9|2409|2405|2409|2405|2408.9|2404.9|2
1623073770000|2021-06-07 13:49:30|2408.9|2404.9|2408|2404|2408.9|2404.9|2408|2404|0
1623073780000|2021-06-07 13:49:40|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2
1623073790000|2021-06-07 13:49:50|2408.5|2404.5|2408.6|2404.6|2408.6|2404.6|2408.5|2404.5|4
1623073800000|2021-06-07 13:50:00|2409.1|2405.1|2409|2405|2409.1|2405.1|2409|2405|1
1623073810000|2021-06-07 13:50:10|||||||||3
1623073820000|2021-06-07 13:50:20|2408.9|2404.9|2408|2404|2408.9|2404.9|2408|2404|1
1623073840000|2021-06-07 13:50:40|||||||||1
1623073850000|2021-06-07 13:50:50|||||||||3
1623073860000|2021-06-07 13:51:00|||||||||4
1623073870000|2021-06-07 13:51:10|||||||||1
1623073880000|2021-06-07 13:51:20|||||||||3
1623073890000|2021-06-07 13:51:30|||||||||2
1623073900000|2021-06-07 13:51:40|||||||||3
1623073910000|2021-06-07 13:51:50|||||||||2
1623073920000|2021-06-07 13:52:00|||||||||1
1623073930000|2021-06-07 13:52:10|||||||||3
1623073940000|2021-06-07 13:52:20|||||||||1
1623073950000|2021-06-07 13:52:30|||||||||2
1623073960000|2021-06-07 13:52:40|2408.9|2404.9|2408.4|2404.4|2408.9|2404.9|2408.4|2404.4|5
1623073970000|2021-06-07 13:52:50|||||||||2
1623073980000|2021-06-07 13:53:00|2408.6|2404.6|2409|2405|2409|2405|2408.6|2404.6|8
1623073990000|2021-06-07 13:53:10|||||||||1
1623074000000|2021-06-07 13:53:20|2408.9|2404.9|2409|2405|2409|2405|2408.9|2404.9|3
1623074010000|2021-06-07 13:53:30|||||||||7
1623074020000|2021-06-07 13:53:40|||||||||2
1623074030000|2021-06-07 13:53:50|||||||||4
1623074040000|2021-06-07 13:54:00|||||||||3
1623074050000|2021-06-07 13:54:10|2408.9|2404.9|2409|2405|2409|2405|2408.9|2404.9|2
1623074060000|2021-06-07 13:54:20|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|1
1623074070000|2021-06-07 13:54:30|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2
1623074080000|2021-06-07 13:54:40|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|3
1623074090000|2021-06-07 13:54:50|||||||||3
1623074100000|2021-06-07 13:55:00|||||||||3
1623074110000|2021-06-07 13:55:10|||||||||2
1623074120000|2021-06-07 13:55:20|||||||||2
1623074130000|2021-06-07 13:55:30|||||||||1
1623074140000|2021-06-07 13:55:40|||||||||3
1623074150000|2021-06-07 13:55:50|||||||||4
1623074160000|2021-06-07 13:56:00|||||||||3
1623074170000|2021-06-07 13:56:10|||||||||3
1623074180000|2021-06-07 13:56:20|||||||||1
1623074190000|2021-06-07 13:56:30|||||||||2
1623074200000|2021-06-07 13:56:40|2409.9|2405.9|2409.9|2405.9|2410|2406|2409.9|2405.9|25
1623074210000|2021-06-07 13:56:50|||||||||3
1623074220000|2021-06-07 13:57:00|2409.1|2405.1|2409.3|2405.3|2409.3|2405.3|2408.9|2404.9|201
1623074230000|2021-06-07 13:57:10|2408.8|2404.8|2408.4|2404.4|2408.8|2404.8|2408.4|2404.4|0
1623074250000|2021-06-07 13:57:30|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|6
1623074260000|2021-06-07 13:57:40|||||||||4
1623074270000|2021-06-07 13:57:50|||||||||4
1623074280000|2021-06-07 13:58:00|||||||||2
1623074290000|2021-06-07 13:58:10|||||||||4
1623074300000|2021-06-07 13:58:20|||||||||1
1623074320000|2021-06-07 13:58:40|||||||||1
1623074330000|2021-06-07 13:58:50|2407.8|2403.8|2407.9|2403.9|2407.9|2403.9|2407.8|2403.8|2
1623074340000|2021-06-07 13:59:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|27
1623074350000|2021-06-07 13:59:10|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|15
1623074360000|2021-06-07 13:59:20|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.3|2400.3|39
1623074370000|2021-06-07 13:59:30|||||||||1
1623074380000|2021-06-07 13:59:40|||||||||1
1623074390000|2021-06-07 13:59:50|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|39
1623074400000|2021-06-07 14:00:00|2404.3|2400.3|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|16
1623074410000|2021-06-07 14:00:10|2402.9|2398.9|2401.9|2397.9|2402.9|2398.9|2401.9|2397.9|9
1623074420000|2021-06-07 14:00:20|||||||||2
1623074430000|2021-06-07 14:00:30|||||||||1
1623074440000|2021-06-07 14:00:40|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|0
1623074450000|2021-06-07 14:00:50|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|20
1623074460000|2021-06-07 14:01:00|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2
1623074470000|2021-06-07 14:01:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2
1623074480000|2021-06-07 14:01:20|||||||||3
1623074500000|2021-06-07 14:01:40|||||||||2
1623074510000|2021-06-07 14:01:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|13
1623074520000|2021-06-07 14:02:00|||||||||66
1623074530000|2021-06-07 14:02:10|2403.8|2399.8|2403.9|2399.9|2403.9|2399.9|2403.8|2399.8|13
1623074540000|2021-06-07 14:02:20|2404.8|2400.8|2404.9|2400.9|2404.9|2400.9|2404.8|2400.8|11
1623074560000|2021-06-07 14:02:40|2404.4|2400.4|2403.9|2399.9|2404.4|2400.4|2403.9|2399.9|6
1623074570000|2021-06-07 14:02:50|||||||||2
1623074580000|2021-06-07 14:03:00|||||||||2
1623074590000|2021-06-07 14:03:10|||||||||1
1623074600000|2021-06-07 14:03:20|||||||||3
1623074610000|2021-06-07 14:03:30|||||||||1
1623074620000|2021-06-07 14:03:40|||||||||8
1623074630000|2021-06-07 14:03:50|||||||||3
1623074640000|2021-06-07 14:04:00|2402.9|2398.9|2401.9|2397.9|2402.9|2398.9|2401.9|2397.9|3
1623074650000|2021-06-07 14:04:10|||||||||4
1623074660000|2021-06-07 14:04:20|||||||||3
1623074680000|2021-06-07 14:04:40|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|1
1623074690000|2021-06-07 14:04:50|||||||||1
1623074700000|2021-06-07 14:05:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|5
1623074710000|2021-06-07 14:05:10|2400.4|2396.4|2400.9|2396.9|2400.9|2396.9|2400.4|2396.4|18
1623074720000|2021-06-07 14:05:20|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|8
1623074730000|2021-06-07 14:05:30|||||||||5
1623074740000|2021-06-07 14:05:40|||||||||2
1623074750000|2021-06-07 14:05:50|2400.4|2396.4|2400.8|2396.8|2400.8|2396.8|2400.4|2396.4|2
1623074760000|2021-06-07 14:06:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|4
1623074770000|2021-06-07 14:06:10|||||||||2
1623074780000|2021-06-07 14:06:20|||||||||1
1623074790000|2021-06-07 14:06:30|||||||||3
1623074800000|2021-06-07 14:06:40|||||||||1
1623074810000|2021-06-07 14:06:50|||||||||6
1623074820000|2021-06-07 14:07:00|||||||||1
1623074830000|2021-06-07 14:07:10|||||||||1
1623074840000|2021-06-07 14:07:20|2401.8|2397.8|2402.9|2398.9|2402.9|2398.9|2401.8|2397.8|3
1623074850000|2021-06-07 14:07:30|||||||||10
1623074860000|2021-06-07 14:07:40|||||||||4
1623074870000|2021-06-07 14:07:50|||||||||1
1623074880000|2021-06-07 14:08:00|||||||||2
1623074890000|2021-06-07 14:08:10|||||||||2
1623074900000|2021-06-07 14:08:20|||||||||2
1623074910000|2021-06-07 14:08:30|2403.8|2399.8|2403.7|2399.7|2403.8|2399.8|2403.7|2399.7|1
1623074920000|2021-06-07 14:08:40|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|4
1623074940000|2021-06-07 14:09:00|2403.4|2399.4|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|5
1623074950000|2021-06-07 14:09:10|2404.8|2400.8|2404.9|2400.9|2404.9|2400.9|2404.8|2400.8|0
1623074960000|2021-06-07 14:09:20|||||||||1
1623074970000|2021-06-07 14:09:30|||||||||1
1623074980000|2021-06-07 14:09:40|||||||||2
1623074990000|2021-06-07 14:09:50|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|9
1623075010000|2021-06-07 14:10:10|||||||||1
1623075020000|2021-06-07 14:10:20|2405|2401|2406.3|2402.3|2406.3|2402.3|2405|2401|10
1623075030000|2021-06-07 14:10:30|2405.4|2401.4|2404.9|2400.9|2405.4|2401.4|2404.9|2400.9|1
1623075040000|2021-06-07 14:10:40|||||||||5
1623075050000|2021-06-07 14:10:50|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|2
1623075060000|2021-06-07 14:11:00|2405.4|2401.4|2406.9|2402.9|2406.9|2402.9|2405.4|2401.4|7
1623075070000|2021-06-07 14:11:10|2407.3|2403.3|2407.8|2403.8|2407.8|2403.8|2407.3|2403.3|3
1623075080000|2021-06-07 14:11:20|||||||||1
1623075090000|2021-06-07 14:11:30|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|8
1623075100000|2021-06-07 14:11:40|||||||||1
1623075110000|2021-06-07 14:11:50|||||||||3
1623075120000|2021-06-07 14:12:00|2407.7|2403.7|2406.9|2402.9|2407.7|2403.7|2406.9|2402.9|5
1623075140000|2021-06-07 14:12:20|||||||||3
1623075150000|2021-06-07 14:12:30|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|1
1623075160000|2021-06-07 14:12:40|||||||||2
1623075170000|2021-06-07 14:12:50|||||||||4
1623075180000|2021-06-07 14:13:00|||||||||4
1623075190000|2021-06-07 14:13:10|||||||||2
1623075200000|2021-06-07 14:13:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|12
1623075220000|2021-06-07 14:13:40|||||||||3
1623075230000|2021-06-07 14:13:50|||||||||3
1623075240000|2021-06-07 14:14:00|2406.1|2402.1|2407.4|2403.4|2407.4|2403.4|2406.1|2402.1|15
1623075250000|2021-06-07 14:14:10|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|1
1623075260000|2021-06-07 14:14:20|||||||||51
1623075270000|2021-06-07 14:14:30|||||||||51
1623075280000|2021-06-07 14:14:40|||||||||3
1623075290000|2021-06-07 14:14:50|||||||||1
1623075300000|2021-06-07 14:15:00|||||||||5
1623075310000|2021-06-07 14:15:10|||||||||1
1623075320000|2021-06-07 14:15:20|2408|2404|2408|2404|2408|2404|2408|2404|0
1623075330000|2021-06-07 14:15:30|||||||||5
1623075340000|2021-06-07 14:15:40|||||||||2
1623075350000|2021-06-07 14:15:50|||||||||1
1623075360000|2021-06-07 14:16:00|||||||||3
1623075370000|2021-06-07 14:16:10|||||||||1
1623075380000|2021-06-07 14:16:20|||||||||2
1623075390000|2021-06-07 14:16:30|||||||||4
1623075400000|2021-06-07 14:16:40|||||||||1
1623075410000|2021-06-07 14:16:50|||||||||2
1623075420000|2021-06-07 14:17:00|||||||||1
1623075430000|2021-06-07 14:17:10|||||||||1
1623075440000|2021-06-07 14:17:20|||||||||12
1623075450000|2021-06-07 14:17:30|2408.5|2404.5|2408|2404|2408.5|2404.5|2408|2404|35
1623075460000|2021-06-07 14:17:40|2407.5|2403.5|2407|2403|2407.5|2403.5|2407|2403|7
1623075470000|2021-06-07 14:17:50|2408|2404|2408|2404|2408|2404|2408|2404|4
1623075480000|2021-06-07 14:18:00|||||||||10
1623075490000|2021-06-07 14:18:10|||||||||6
1623075500000|2021-06-07 14:18:20|||||||||3
1623075510000|2021-06-07 14:18:30|||||||||11
1623075520000|2021-06-07 14:18:40|||||||||5
1623075530000|2021-06-07 14:18:50|||||||||29
1623075540000|2021-06-07 14:19:00|2407|2403|2406|2402|2407|2403|2406|2402|24
1623075550000|2021-06-07 14:19:10|||||||||7
1623075560000|2021-06-07 14:19:20|||||||||3
1623075570000|2021-06-07 14:19:30|||||||||5
1623075580000|2021-06-07 14:19:40|2405|2401|2404|2400|2405|2401|2404|2400|11
1623075590000|2021-06-07 14:19:50|||||||||6
1623075600000|2021-06-07 14:20:00|||||||||5
1623075610000|2021-06-07 14:20:10|||||||||10
1623075620000|2021-06-07 14:20:20|2403|2399|2403|2399|2403|2399|2403|2399|18
1623075630000|2021-06-07 14:20:30|||||||||5
1623075640000|2021-06-07 14:20:40|||||||||12
1623075650000|2021-06-07 14:20:50|||||||||3
1623075660000|2021-06-07 14:21:00|||||||||14
1623075670000|2021-06-07 14:21:10|||||||||8
1623075680000|2021-06-07 14:21:20|||||||||3
1623075690000|2021-06-07 14:21:30|2403.4|2399.4|2403|2399|2403.4|2399.4|2403|2399|8
1623075700000|2021-06-07 14:21:40|2403.1|2399.1|2404|2400|2404|2400|2403.1|2399.1|11
1623075720000|2021-06-07 14:22:00|2403.5|2399.5|2403|2399|2403.5|2399.5|2403|2399|4
1623075730000|2021-06-07 14:22:10|2402|2398|2402|2398|2402|2398|2402|2398|33
1623075740000|2021-06-07 14:22:20|2401.9|2397.9|2402.8|2398.8|2402.8|2398.8|2401.8|2397.8|14
1623075750000|2021-06-07 14:22:30|||||||||3
1623075760000|2021-06-07 14:22:40|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2
1623075770000|2021-06-07 14:22:50|||||||||3
1623075780000|2021-06-07 14:23:00|2402.3|2398.3|2401.9|2397.9|2402.3|2398.3|2401.9|2397.9|4
1623075790000|2021-06-07 14:23:10|2402.3|2398.3|2401.8|2397.8|2402.3|2398.3|2401.8|2397.8|56
1623075800000|2021-06-07 14:23:20|||||||||7
1623075810000|2021-06-07 14:23:30|2402.6|2398.6|2402.8|2398.8|2402.8|2398.8|2402.6|2398.6|13
1623075840000|2021-06-07 14:24:00|2403.3|2399.3|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|4
1623075850000|2021-06-07 14:24:10|||||||||1
1623075860000|2021-06-07 14:24:20|||||||||4
1623075870000|2021-06-07 14:24:30|2403.3|2399.3|2403.2|2399.2|2403.4|2399.4|2403.2|2399.2|4
1623075880000|2021-06-07 14:24:40|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1623075890000|2021-06-07 14:24:50|||||||||2
1623075900000|2021-06-07 14:25:00|||||||||4
1623075910000|2021-06-07 14:25:10|2402.3|2398.3|2401.8|2397.8|2402.3|2398.3|2401.8|2397.8|4
1623075920000|2021-06-07 14:25:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|16
1623075930000|2021-06-07 14:25:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|4
1623075940000|2021-06-07 14:25:40|||||||||4
1623075970000|2021-06-07 14:26:10|||||||||1
1623075980000|2021-06-07 14:26:20|2402.8|2398.8|2401.9|2397.9|2402.8|2398.8|2401.9|2397.9|10
1623075990000|2021-06-07 14:26:30|2402|2398|2401.9|2397.9|2402|2398|2401.9|2397.9|1
1623076000000|2021-06-07 14:26:40|2401.8|2397.8|2400.8|2396.8|2401.8|2397.8|2400|2396|7
1623076010000|2021-06-07 14:26:50|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|1
1623076020000|2021-06-07 14:27:00|2400|2396|2402|2398|2402|2398|2400|2396|8
1623076030000|2021-06-07 14:27:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|7
1623076040000|2021-06-07 14:27:20|||||||||6
1623076050000|2021-06-07 14:27:30|2401.8|2397.8|2401.9|2397.9|2401.9|2397.9|2400.8|2396.8|20
1623076060000|2021-06-07 14:27:40|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|3
1623076070000|2021-06-07 14:27:50|||||||||3
1623076080000|2021-06-07 14:28:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|7
1623076090000|2021-06-07 14:28:10|||||||||13
1623076100000|2021-06-07 14:28:20|||||||||1
1623076110000|2021-06-07 14:28:30|||||||||4
1623076120000|2021-06-07 14:28:40|||||||||1
1623076130000|2021-06-07 14:28:50|||||||||1
1623076140000|2021-06-07 14:29:00|2401.9|2397.9|2401.8|2397.8|2401.9|2397.9|2401.8|2397.8|0
1623076150000|2021-06-07 14:29:10|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1623076160000|2021-06-07 14:29:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|8
1623076170000|2021-06-07 14:29:30|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|8
1623076180000|2021-06-07 14:29:40|2401.9|2397.9|2401.4|2397.4|2401.9|2397.9|2401.4|2397.4|4
1623076190000|2021-06-07 14:29:50|||||||||1
1623076200000|2021-06-07 14:30:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|7
1623076210000|2021-06-07 14:30:10|2401|2397|2400.7|2396.7|2401|2397|2400.7|2396.7|3
1623076220000|2021-06-07 14:30:20|2400.3|2396.3|2399.8|2395.8|2400.3|2396.3|2399.8|2395.8|15
1623076230000|2021-06-07 14:30:30|||||||||1
1623076240000|2021-06-07 14:30:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623076250000|2021-06-07 14:30:50|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|7
1623076260000|2021-06-07 14:31:00|2398.8|2394.8|2400|2396|2400|2396|2398.8|2394.8|11
1623076270000|2021-06-07 14:31:10|||||||||3
1623076280000|2021-06-07 14:31:20|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1623076290000|2021-06-07 14:31:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|5
1623076300000|2021-06-07 14:31:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|3
1623076310000|2021-06-07 14:31:50|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|6
1623076320000|2021-06-07 14:32:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1623076330000|2021-06-07 14:32:10|2401.1|2397.1|2401.8|2397.8|2402|2398|2401.1|2397.1|22
1623076340000|2021-06-07 14:32:20|2402|2398|2402|2398|2402|2398|2402|2398|3
1623076350000|2021-06-07 14:32:30|2401.9|2397.9|2400.9|2396.9|2401.9|2397.9|2400.9|2396.9|2
1623076360000|2021-06-07 14:32:40|2400.8|2396.8|2401.8|2397.8|2401.8|2397.8|2400.8|2396.8|8
1623076370000|2021-06-07 14:32:50|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2
1623076380000|2021-06-07 14:33:00|||||||||1
1623076400000|2021-06-07 14:33:20|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|5
1623076410000|2021-06-07 14:33:30|2402|2398|2402|2398|2402|2398|2402|2398|8
1623076430000|2021-06-07 14:33:50|2403|2399|2402.9|2398.9|2403|2399|2402.9|2398.9|6
1623076440000|2021-06-07 14:34:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1623076450000|2021-06-07 14:34:10|||||||||3
1623076460000|2021-06-07 14:34:20|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|1
1623076470000|2021-06-07 14:34:30|2401.3|2397.3|2401.4|2397.4|2401.4|2397.4|2401.3|2397.3|2
1623076480000|2021-06-07 14:34:40|2401|2397|2400.9|2396.9|2401|2397|2400.9|2396.9|4
1623076500000|2021-06-07 14:35:00|2401|2397|2401.9|2397.9|2401.9|2397.9|2401|2397|6
1623076510000|2021-06-07 14:35:10|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|3
1623076520000|2021-06-07 14:35:20|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|6
1623076530000|2021-06-07 14:35:30|||||||||1
1623076540000|2021-06-07 14:35:40|2401.3|2397.3|2401.4|2397.4|2401.4|2397.4|2401.3|2397.3|1
1623076550000|2021-06-07 14:35:50|2401.3|2397.3|2401.8|2397.8|2401.8|2397.8|2400.9|2396.9|3
1623076560000|2021-06-07 14:36:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|9
1623076570000|2021-06-07 14:36:10|2401.8|2397.8|2401.4|2397.4|2401.8|2397.8|2401.4|2397.4|1
1623076580000|2021-06-07 14:36:20|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|5
1623076590000|2021-06-07 14:36:30|||||||||2
1623076600000|2021-06-07 14:36:40|||||||||7
1623076610000|2021-06-07 14:36:50|||||||||3
1623076630000|2021-06-07 14:37:10|2400|2396|2400.4|2396.4|2400.4|2396.4|2400|2396|7
1623076640000|2021-06-07 14:37:20|||||||||3
1623076660000|2021-06-07 14:37:40|2400.8|2396.8|2401|2397|2401|2397|2400.8|2396.8|8
1623076670000|2021-06-07 14:37:50|||||||||1
1623076680000|2021-06-07 14:38:00|2401.4|2397.4|2401.5|2397.5|2401.5|2397.5|2401.4|2397.4|4
1623076690000|2021-06-07 14:38:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1623076700000|2021-06-07 14:38:20|||||||||6
1623076710000|2021-06-07 14:38:30|||||||||1
1623076720000|2021-06-07 14:38:40|||||||||4
1623076730000|2021-06-07 14:38:50|||||||||3
1623076740000|2021-06-07 14:39:00|2403|2399|2403|2399|2403|2399|2403|2399|4
1623076750000|2021-06-07 14:39:10|||||||||1
1623076760000|2021-06-07 14:39:20|2403.5|2399.5|2404|2400|2404|2400|2403.5|2399.5|5
1623076770000|2021-06-07 14:39:30|||||||||1
1623076780000|2021-06-07 14:39:40|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1623076790000|2021-06-07 14:39:50|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|12
1623076800000|2021-06-07 14:40:00|2405|2401|2405|2401|2405|2401|2405|2401|2
1623076810000|2021-06-07 14:40:10|||||||||4
1623076820000|2021-06-07 14:40:20|2406|2402|2405.9|2401.9|2406|2402|2405.9|2401.9|4
1623076830000|2021-06-07 14:40:30|||||||||1
1623076840000|2021-06-07 14:40:40|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|4
1623076850000|2021-06-07 14:40:50|2405.9|2401.9|2405.8|2401.8|2405.9|2401.9|2405.8|2401.8|6
1623076860000|2021-06-07 14:41:00|||||||||1
1623076870000|2021-06-07 14:41:10|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2404.3|2400.3|5
1623076880000|2021-06-07 14:41:20|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|5
1623076890000|2021-06-07 14:41:30|||||||||2
1623076900000|2021-06-07 14:41:40|||||||||1
1623076920000|2021-06-07 14:42:00|2403.9|2399.9|2404.9|2400.9|2404.9|2400.9|2403.9|2399.9|5
1623076930000|2021-06-07 14:42:10|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|1
1623076950000|2021-06-07 14:42:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|3
1623076960000|2021-06-07 14:42:40|2404.8|2400.8|2405.4|2401.4|2405.4|2401.4|2404.8|2400.8|6
1623076970000|2021-06-07 14:42:50|2405.8|2401.8|2405.8|2401.8|2405.9|2401.9|2405.8|2401.8|4
1623076980000|2021-06-07 14:43:00|||||||||2
1623076990000|2021-06-07 14:43:10|||||||||7
1623077000000|2021-06-07 14:43:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|6
1623077010000|2021-06-07 14:43:30|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|6
1623077020000|2021-06-07 14:43:40|||||||||3
1623077030000|2021-06-07 14:43:50|||||||||3
1623077040000|2021-06-07 14:44:00|2406.8|2402.8|2406.9|2402.9|2407|2403|2406.8|2402.8|3
1623077050000|2021-06-07 14:44:10|||||||||5
1623077060000|2021-06-07 14:44:20|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|5
1623077070000|2021-06-07 14:44:30|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|3
1623077080000|2021-06-07 14:44:40|2406.4|2402.4|2406.3|2402.3|2406.8|2402.8|2406.3|2402.3|4
1623077090000|2021-06-07 14:44:50|2406.4|2402.4|2405.9|2401.9|2406.4|2402.4|2405.9|2401.9|3
1623077100000|2021-06-07 14:45:00|2406.4|2402.4|2406.9|2402.9|2406.9|2402.9|2406.4|2402.4|4
1623077110000|2021-06-07 14:45:10|2406.5|2402.5|2406.5|2402.5|2406.9|2402.9|2406.5|2402.5|5
1623077120000|2021-06-07 14:45:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|4
1623077130000|2021-06-07 14:45:30|2406.5|2402.5|2406.5|2402.5|2406.9|2402.9|2406.5|2402.5|3
1623077140000|2021-06-07 14:45:40|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623077150000|2021-06-07 14:45:50|2407.3|2403.3|2407.3|2403.3|2407.8|2403.8|2407.3|2403.3|7
1623077160000|2021-06-07 14:46:00|2407.4|2403.4|2407.8|2403.8|2407.8|2403.8|2407.4|2403.4|1
1623077170000|2021-06-07 14:46:10|2407|2403|2407.9|2403.9|2407.9|2403.9|2407|2403|16
1623077180000|2021-06-07 14:46:20|||||||||2
1623077190000|2021-06-07 14:46:30|||||||||4
1623077200000|2021-06-07 14:46:40|||||||||2
1623077210000|2021-06-07 14:46:50|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2
1623077220000|2021-06-07 14:47:00|||||||||2
1623077230000|2021-06-07 14:47:10|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|17
1623077240000|2021-06-07 14:47:20|||||||||2
1623077250000|2021-06-07 14:47:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|7
1623077260000|2021-06-07 14:47:40|||||||||2
1623077270000|2021-06-07 14:47:50|||||||||1
1623077280000|2021-06-07 14:48:00|||||||||5
1623077290000|2021-06-07 14:48:10|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2
1623077300000|2021-06-07 14:48:20|2404.9|2400.9|2403.9|2399.9|2404.9|2400.9|2403.9|2399.9|24
1623077310000|2021-06-07 14:48:30|2403.3|2399.3|2402.9|2398.9|2403.3|2399.3|2402.9|2398.9|6
1623077320000|2021-06-07 14:48:40|2402.5|2398.5|2402.9|2398.9|2402.9|2398.9|2402.5|2398.5|5
1623077330000|2021-06-07 14:48:50|||||||||3
1623077340000|2021-06-07 14:49:00|2403|2399|2403.8|2399.8|2403.8|2399.8|2403|2399|65
1623077350000|2021-06-07 14:49:10|||||||||4
1623077360000|2021-06-07 14:49:20|2403.3|2399.3|2402.9|2398.9|2403.3|2399.3|2402.9|2398.9|2
1623077370000|2021-06-07 14:49:30|||||||||55
1623077380000|2021-06-07 14:49:40|||||||||281
1623077390000|2021-06-07 14:49:50|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|23
1623077400000|2021-06-07 14:50:00|2403|2399|2404.9|2400.9|2404.9|2400.9|2403|2399|7
1623077410000|2021-06-07 14:50:10|||||||||1
1623077420000|2021-06-07 14:50:20|||||||||3
1623077430000|2021-06-07 14:50:30|||||||||23
1623077440000|2021-06-07 14:50:40|||||||||15
1623077450000|2021-06-07 14:50:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|11
1623077460000|2021-06-07 14:51:00|2404.4|2400.4|2403.9|2399.9|2404.4|2400.4|2403.9|2399.9|58
1623077470000|2021-06-07 14:51:10|||||||||1
1623077490000|2021-06-07 14:51:30|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|5
1623077500000|2021-06-07 14:51:40|2403.4|2399.4|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|63
1623077510000|2021-06-07 14:51:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|5
1623077520000|2021-06-07 14:52:00|2404.4|2400.4|2404.9|2400.9|2404.9|2400.9|2404.4|2400.4|5
1623077530000|2021-06-07 14:52:10|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|6
1623077540000|2021-06-07 14:52:20|||||||||1
1623077550000|2021-06-07 14:52:30|||||||||2
1623077560000|2021-06-07 14:52:40|2403.8|2399.8|2402.9|2398.9|2403.8|2399.8|2402.9|2398.9|1
1623077570000|2021-06-07 14:52:50|2403.3|2399.3|2403.4|2399.4|2403.4|2399.4|2403.3|2399.3|3
1623077580000|2021-06-07 14:53:00|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1623077590000|2021-06-07 14:53:10|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|22
1623077600000|2021-06-07 14:53:20|||||||||4
1623077610000|2021-06-07 14:53:30|||||||||3
1623077620000|2021-06-07 14:53:40|2404.3|2400.3|2404.8|2400.8|2404.8|2400.8|2404.3|2400.3|3
1623077630000|2021-06-07 14:53:50|2405.8|2401.8|2405.9|2401.9|2405.9|2401.9|2405.8|2401.8|15
1623077640000|2021-06-07 14:54:00|||||||||5
1623077650000|2021-06-07 14:54:10|||||||||2
1623077660000|2021-06-07 14:54:20|||||||||19
1623077670000|2021-06-07 14:54:30|||||||||108
1623077680000|2021-06-07 14:54:40|2406.4|2402.4|2406.8|2402.8|2406.8|2402.8|2406.4|2402.4|0
1623077690000|2021-06-07 14:54:50|||||||||3
1623077700000|2021-06-07 14:55:00|2406.9|2402.9|2406.5|2402.5|2406.9|2402.9|2406.5|2402.5|4
1623077710000|2021-06-07 14:55:10|||||||||3
1623077730000|2021-06-07 14:55:30|||||||||15
1623077740000|2021-06-07 14:55:40|||||||||1
1623077750000|2021-06-07 14:55:50|2407|2403|2406.9|2402.9|2407|2403|2406.9|2402.9|11
1623077760000|2021-06-07 14:56:00|2407|2403|2407|2403|2407|2403|2407|2403|1
1623077770000|2021-06-07 14:56:10|||||||||1
1623077780000|2021-06-07 14:56:20|||||||||1
1623077800000|2021-06-07 14:56:40|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|18
1623077820000|2021-06-07 14:57:00|||||||||6
1623077830000|2021-06-07 14:57:10|2405.2|2401.2|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|7
1623077840000|2021-06-07 14:57:20|2405.8|2401.8|2405.4|2401.4|2405.8|2401.8|2405.4|2401.4|18
1623077850000|2021-06-07 14:57:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|5
1623077860000|2021-06-07 14:57:40|||||||||3
1623077870000|2021-06-07 14:57:50|||||||||14
1623077880000|2021-06-07 14:58:00|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|3
1623077890000|2021-06-07 14:58:10|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|5
1623077900000|2021-06-07 14:58:20|||||||||1
1623077910000|2021-06-07 14:58:30|||||||||2
1623077920000|2021-06-07 14:58:40|||||||||4
1623077930000|2021-06-07 14:58:50|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|7
1623077940000|2021-06-07 14:59:00|2405.3|2401.3|2405.3|2401.3|2405.4|2401.4|2404.9|2400.9|27
1623077950000|2021-06-07 14:59:10|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|4
1623077960000|2021-06-07 14:59:20|2404.8|2400.8|2403.9|2399.9|2404.8|2400.8|2403.9|2399.9|36
1623077970000|2021-06-07 14:59:30|||||||||2
1623077980000|2021-06-07 14:59:40|2403.5|2399.5|2403.3|2399.3|2403.5|2399.5|2402.8|2398.8|14
1623077990000|2021-06-07 14:59:50|||||||||4
1623078000000|2021-06-07 15:00:00|2403.5|2399.5|2403.9|2399.9|2403.9|2399.9|2403.5|2399.5|6
1623078010000|2021-06-07 15:00:10|2403.8|2399.8|2403.4|2399.4|2403.8|2399.8|2403.4|2399.4|4
1623078020000|2021-06-07 15:00:20|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|4
1623078030000|2021-06-07 15:00:30|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1623078050000|2021-06-07 15:00:50|||||||||4
1623078060000|2021-06-07 15:01:00|||||||||1
1623078070000|2021-06-07 15:01:10|||||||||2
1623078080000|2021-06-07 15:01:20|||||||||3
1623078090000|2021-06-07 15:01:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|13
1623078100000|2021-06-07 15:01:40|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1623078110000|2021-06-07 15:01:50|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|5
1623078120000|2021-06-07 15:02:00|||||||||2
1623078150000|2021-06-07 15:02:30|||||||||3
1623078160000|2021-06-07 15:02:40|2403.8|2399.8|2404.8|2400.8|2404.8|2400.8|2403.8|2399.8|16
1623078170000|2021-06-07 15:02:50|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|11
1623078180000|2021-06-07 15:03:00|2404.5|2400.5|2403.8|2399.8|2404.5|2400.5|2403.8|2399.8|24
1623078190000|2021-06-07 15:03:10|||||||||1
1623078200000|2021-06-07 15:03:20|||||||||2
1623078210000|2021-06-07 15:03:30|||||||||3
1623078230000|2021-06-07 15:03:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|17
1623078240000|2021-06-07 15:04:00|2404.4|2400.4|2404.8|2400.8|2404.8|2400.8|2404.4|2400.4|6
1623078260000|2021-06-07 15:04:20|||||||||4
1623078270000|2021-06-07 15:04:30|||||||||6
1623078280000|2021-06-07 15:04:40|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|3
1623078290000|2021-06-07 15:04:50|||||||||2
1623078300000|2021-06-07 15:05:00|||||||||3
1623078310000|2021-06-07 15:05:10|||||||||7
1623078320000|2021-06-07 15:05:20|||||||||2
1623078330000|2021-06-07 15:05:30|||||||||4
1623078350000|2021-06-07 15:05:50|2404.8|2400.8|2404.4|2400.4|2404.8|2400.8|2404.4|2400.4|8
1623078360000|2021-06-07 15:06:00|||||||||1
1623078370000|2021-06-07 15:06:10|||||||||5
1623078380000|2021-06-07 15:06:20|2403.9|2399.9|2403.8|2399.8|2403.9|2399.9|2403.8|2399.8|16
1623078390000|2021-06-07 15:06:30|2403.4|2399.4|2403.3|2399.3|2403.4|2399.4|2403.3|2399.3|5
1623078400000|2021-06-07 15:06:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|4
1623078410000|2021-06-07 15:06:50|||||||||2
1623078420000|2021-06-07 15:07:00|||||||||1
1623078430000|2021-06-07 15:07:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|1
1623078440000|2021-06-07 15:07:20|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|10
1623078450000|2021-06-07 15:07:30|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|20
1623078460000|2021-06-07 15:07:40|||||||||3
1623078470000|2021-06-07 15:07:50|||||||||6
1623078480000|2021-06-07 15:08:00|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|1
1623078490000|2021-06-07 15:08:10|||||||||2
1623078500000|2021-06-07 15:08:20|||||||||1
1623078510000|2021-06-07 15:08:30|||||||||1
1623078520000|2021-06-07 15:08:40|2403.7|2399.7|2403|2399|2403.7|2399.7|2402.8|2398.8|29
1623078530000|2021-06-07 15:08:50|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|6
1623078540000|2021-06-07 15:09:00|||||||||2
1623078550000|2021-06-07 15:09:10|||||||||3
1623078560000|2021-06-07 15:09:20|||||||||1
1623078570000|2021-06-07 15:09:30|||||||||1
1623078580000|2021-06-07 15:09:40|||||||||1
1623078590000|2021-06-07 15:09:50|||||||||15
1623078600000|2021-06-07 15:10:00|||||||||3
1623078610000|2021-06-07 15:10:10|||||||||3
1623078620000|2021-06-07 15:10:20|||||||||4
1623078630000|2021-06-07 15:10:30|||||||||1
1623078640000|2021-06-07 15:10:40|||||||||1
1623078650000|2021-06-07 15:10:50|||||||||1
1623078660000|2021-06-07 15:11:00|||||||||4
1623078670000|2021-06-07 15:11:10|2404.2|2400.2|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|23
1623078680000|2021-06-07 15:11:20|||||||||2
1623078690000|2021-06-07 15:11:30|||||||||1
1623078700000|2021-06-07 15:11:40|||||||||1
1623078710000|2021-06-07 15:11:50|||||||||16
1623078720000|2021-06-07 15:12:00|||||||||5
1623078730000|2021-06-07 15:12:10|||||||||4
1623078740000|2021-06-07 15:12:20|||||||||22
1623078750000|2021-06-07 15:12:30|||||||||3
1623078760000|2021-06-07 15:12:40|||||||||2
1623078790000|2021-06-07 15:13:10|||||||||2
1623078800000|2021-06-07 15:13:20|||||||||3
1623078810000|2021-06-07 15:13:30|||||||||16
1623078820000|2021-06-07 15:13:40|||||||||16
1623078830000|2021-06-07 15:13:50|||||||||2
1623078840000|2021-06-07 15:14:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|8
1623078850000|2021-06-07 15:14:10|||||||||3
1623078860000|2021-06-07 15:14:20|||||||||3
1623078880000|2021-06-07 15:14:40|||||||||14
1623078890000|2021-06-07 15:14:50|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|28
1623078900000|2021-06-07 15:15:00|2402.8|2398.8|2400.4|2396.4|2402.8|2398.8|2400.4|2396.4|28
1623078910000|2021-06-07 15:15:10|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|5
1623078920000|2021-06-07 15:15:20|||||||||45
1623078930000|2021-06-07 15:15:30|||||||||2
1623078940000|2021-06-07 15:15:40|||||||||5
1623078950000|2021-06-07 15:15:50|||||||||1
1623078960000|2021-06-07 15:16:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|16
1623078980000|2021-06-07 15:16:20|||||||||4
1623078990000|2021-06-07 15:16:30|||||||||2
1623079000000|2021-06-07 15:16:40|||||||||4
1623079010000|2021-06-07 15:16:50|||||||||6
1623079020000|2021-06-07 15:17:00|2401.9|2397.9|2401.8|2397.8|2401.9|2397.9|2401.8|2397.8|12
1623079030000|2021-06-07 15:17:10|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|8
1623079050000|2021-06-07 15:17:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|3
1623079060000|2021-06-07 15:17:40|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2399.8|2395.8|21
1623079070000|2021-06-07 15:17:50|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|8
1623079090000|2021-06-07 15:18:10|||||||||4
1623079100000|2021-06-07 15:18:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.8|2397.8|16
1623079110000|2021-06-07 15:18:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|5
1623079120000|2021-06-07 15:18:40|2400|2396|2400|2396|2400|2396|2400|2396|4
1623079130000|2021-06-07 15:18:50|||||||||2
1623079140000|2021-06-07 15:19:00|2399.9|2395.9|2399.9|2395.9|2400|2396|2399.9|2395.9|4
1623079160000|2021-06-07 15:19:20|||||||||9
1623079170000|2021-06-07 15:19:30|||||||||13
1623079180000|2021-06-07 15:19:40|2399.8|2395.8|2399.9|2395.9|2399.9|2395.9|2399.8|2395.8|8
1623079190000|2021-06-07 15:19:50|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|5
1623079200000|2021-06-07 15:20:00|||||||||3
1623079210000|2021-06-07 15:20:10|||||||||2
1623079220000|2021-06-07 15:20:20|||||||||8
1623079230000|2021-06-07 15:20:30|||||||||1
1623079240000|2021-06-07 15:20:40|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|46
1623079260000|2021-06-07 15:21:00|2400|2396|2400|2396|2400|2396|2400|2396|15
1623079270000|2021-06-07 15:21:10|||||||||2
1623079290000|2021-06-07 15:21:30|||||||||6
1623079300000|2021-06-07 15:21:40|||||||||3
1623079310000|2021-06-07 15:21:50|||||||||3
1623079320000|2021-06-07 15:22:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|13
1623079330000|2021-06-07 15:22:10|2399.9|2395.9|2400.4|2396.4|2400.4|2396.4|2399.9|2395.9|9
1623079340000|2021-06-07 15:22:20|||||||||2
1623079350000|2021-06-07 15:22:30|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|37
1623079360000|2021-06-07 15:22:40|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|1
1623079370000|2021-06-07 15:22:50|||||||||6
1623079380000|2021-06-07 15:23:00|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|5
1623079390000|2021-06-07 15:23:10|||||||||17
1623079410000|2021-06-07 15:23:30|||||||||7
1623079420000|2021-06-07 15:23:40|2399.8|2395.8|2399.4|2395.4|2399.8|2395.8|2399.4|2395.4|12
1623079430000|2021-06-07 15:23:50|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|5
1623079440000|2021-06-07 15:24:00|||||||||1
1623079450000|2021-06-07 15:24:10|||||||||7
1623079460000|2021-06-07 15:24:20|||||||||10
1623079470000|2021-06-07 15:24:30|||||||||7
1623079480000|2021-06-07 15:24:40|||||||||2
1623079490000|2021-06-07 15:24:50|||||||||2
1623079500000|2021-06-07 15:25:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|10
1623079510000|2021-06-07 15:25:10|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|1
1623079520000|2021-06-07 15:25:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|9
1623079530000|2021-06-07 15:25:30|||||||||27
1623079540000|2021-06-07 15:25:40|||||||||9
1623079550000|2021-06-07 15:25:50|2400.2|2396.2|2400.3|2396.3|2400.3|2396.3|2400.2|2396.2|13
1623079560000|2021-06-07 15:26:00|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|2
1623079570000|2021-06-07 15:26:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|3
1623079580000|2021-06-07 15:26:20|||||||||1
1623079590000|2021-06-07 15:26:30|||||||||5
1623079600000|2021-06-07 15:26:40|||||||||15
1623079610000|2021-06-07 15:26:50|||||||||2
1623079620000|2021-06-07 15:27:00|||||||||2
1623079630000|2021-06-07 15:27:10|||||||||120
1623079640000|2021-06-07 15:27:20|||||||||2
1623079650000|2021-06-07 15:27:30|||||||||2
1623079660000|2021-06-07 15:27:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|19
1623079670000|2021-06-07 15:27:50|2398.9|2394.9|2398.8|2394.8|2398.9|2394.9|2398.8|2394.8|16
1623079680000|2021-06-07 15:28:00|||||||||2
1623079690000|2021-06-07 15:28:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|29
1623079700000|2021-06-07 15:28:20|||||||||8
1623079710000|2021-06-07 15:28:30|||||||||29
1623079720000|2021-06-07 15:28:40|2399.2|2395.2|2399.7|2395.7|2399.7|2395.7|2399.2|2395.2|15
1623079730000|2021-06-07 15:28:50|||||||||11
1623079740000|2021-06-07 15:29:00|||||||||1
1623079750000|2021-06-07 15:29:10|||||||||23
1623079760000|2021-06-07 15:29:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|4
1623079770000|2021-06-07 15:29:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|4
1623079780000|2021-06-07 15:29:40|||||||||6
1623079790000|2021-06-07 15:29:50|||||||||2
1623079800000|2021-06-07 15:30:00|||||||||16
1623079810000|2021-06-07 15:30:10|||||||||14
1623079820000|2021-06-07 15:30:20|||||||||17
1623079830000|2021-06-07 15:30:30|||||||||1
1623079840000|2021-06-07 15:30:40|||||||||4
1623079850000|2021-06-07 15:30:50|||||||||1
1623079870000|2021-06-07 15:31:10|||||||||5
1623079880000|2021-06-07 15:31:20|||||||||2
1623079890000|2021-06-07 15:31:30|||||||||12
1623079900000|2021-06-07 15:31:40|||||||||16
1623079910000|2021-06-07 15:31:50|||||||||3
1623079920000|2021-06-07 15:32:00|||||||||5
1623079930000|2021-06-07 15:32:10|||||||||6
1623079950000|2021-06-07 15:32:30|||||||||3
1623079960000|2021-06-07 15:32:40|||||||||19
1623079970000|2021-06-07 15:32:50|||||||||3
1623079980000|2021-06-07 15:33:00|||||||||1
1623079990000|2021-06-07 15:33:10|||||||||4
1623080000000|2021-06-07 15:33:20|||||||||3
1623080010000|2021-06-07 15:33:30|||||||||4
1623080020000|2021-06-07 15:33:40|||||||||8
1623080030000|2021-06-07 15:33:50|||||||||18
1623080040000|2021-06-07 15:34:00|2399.7|2395.7|2399.7|2395.7|2399.8|2395.8|2399.7|2395.7|7
1623080060000|2021-06-07 15:34:20|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|7
1623080070000|2021-06-07 15:34:30|2397.8|2393.8|2396.7|2392.7|2398.1|2394.1|2396.7|2392.7|45
1623080080000|2021-06-07 15:34:40|2397.2|2393.2|2397.3|2393.3|2397.3|2393.3|2397.2|2393.2|18
1623080090000|2021-06-07 15:34:50|2396.8|2392.8|2397.7|2393.7|2397.7|2393.7|2396.8|2392.8|4
1623080100000|2021-06-07 15:35:00|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|10
1623080110000|2021-06-07 15:35:10|2398.3|2394.3|2397.7|2393.7|2398.3|2394.3|2397.7|2393.7|22
1623080120000|2021-06-07 15:35:20|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|25
1623080130000|2021-06-07 15:35:30|||||||||6
1623080140000|2021-06-07 15:35:40|||||||||6
1623080150000|2021-06-07 15:35:50|||||||||3
1623080160000|2021-06-07 15:36:00|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|117
1623080170000|2021-06-07 15:36:10|2398.6|2394.6|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|29
1623080180000|2021-06-07 15:36:20|||||||||17
1623080190000|2021-06-07 15:36:30|||||||||21
1623080200000|2021-06-07 15:36:40|||||||||110
1623080210000|2021-06-07 15:36:50|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|240
1623080220000|2021-06-07 15:37:00|||||||||91
1623080230000|2021-06-07 15:37:10|2396.2|2392.2|2395.7|2391.7|2396.7|2392.7|2395.7|2391.7|8
1623080240000|2021-06-07 15:37:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|52
1623080250000|2021-06-07 15:37:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|9
1623080260000|2021-06-07 15:37:40|2395.2|2391.2|2395.3|2391.3|2395.7|2391.7|2395.2|2391.2|3
1623080270000|2021-06-07 15:37:50|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|7
1623080280000|2021-06-07 15:38:00|2395.7|2391.7|2394.7|2390.7|2395.7|2391.7|2394.7|2390.7|2
1623080290000|2021-06-07 15:38:10|||||||||20
1623080300000|2021-06-07 15:38:20|2395.6|2391.6|2394.8|2390.8|2395.6|2391.6|2394.8|2390.8|22
1623080310000|2021-06-07 15:38:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|5
1623080320000|2021-06-07 15:38:40|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|20
1623080330000|2021-06-07 15:38:50|||||||||2
1623080340000|2021-06-07 15:39:00|||||||||5
1623080350000|2021-06-07 15:39:10|2395.7|2391.7|2397.2|2393.2|2397.3|2393.3|2395.7|2391.7|27
1623080360000|2021-06-07 15:39:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|4
1623080370000|2021-06-07 15:39:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|15
1623080380000|2021-06-07 15:39:40|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2
1623080390000|2021-06-07 15:39:50|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|13
1623080400000|2021-06-07 15:40:00|||||||||3
1623080410000|2021-06-07 15:40:10|||||||||5
1623080420000|2021-06-07 15:40:20|||||||||4
1623080430000|2021-06-07 15:40:30|||||||||1
1623080440000|2021-06-07 15:40:40|||||||||4
1623080450000|2021-06-07 15:40:50|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|5
1623080460000|2021-06-07 15:41:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|7
1623080470000|2021-06-07 15:41:10|2397.7|2393.7|2397.8|2393.8|2397.8|2393.8|2397.7|2393.7|1
1623080490000|2021-06-07 15:41:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|12
1623080500000|2021-06-07 15:41:40|2398.3|2394.3|2398.8|2394.8|2398.8|2394.8|2398.3|2394.3|13
1623080510000|2021-06-07 15:41:50|||||||||3
1623080520000|2021-06-07 15:42:00|2398.7|2394.7|2399.1|2395.1|2399.2|2395.2|2398.3|2394.3|8
1623080530000|2021-06-07 15:42:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|6
1623080540000|2021-06-07 15:42:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|17
1623080550000|2021-06-07 15:42:30|2399.3|2395.3|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|22
1623080560000|2021-06-07 15:42:40|||||||||53
1623080570000|2021-06-07 15:42:50|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2398.2|2394.2|9
1623080580000|2021-06-07 15:43:00|2396.8|2392.8|2397.8|2393.8|2397.8|2393.8|2396.8|2392.8|6
1623080590000|2021-06-07 15:43:10|2398.2|2394.2|2399.7|2395.7|2399.7|2395.7|2398.2|2394.2|8
1623080600000|2021-06-07 15:43:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|8
1623080610000|2021-06-07 15:43:30|2400.7|2396.7|2400.3|2396.3|2400.7|2396.7|2400.3|2396.3|2
1623080620000|2021-06-07 15:43:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|4
1623080630000|2021-06-07 15:43:50|||||||||1
1623080640000|2021-06-07 15:44:00|2398.3|2394.3|2398.7|2394.7|2398.8|2394.8|2398.3|2394.3|2
1623080650000|2021-06-07 15:44:10|2398.3|2394.3|2398.7|2394.7|2398.7|2394.7|2398.3|2394.3|3
1623080660000|2021-06-07 15:44:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|19
1623080670000|2021-06-07 15:44:30|||||||||3
1623080680000|2021-06-07 15:44:40|2398.8|2394.8|2399.7|2395.7|2399.7|2395.7|2398.8|2394.8|1
1623080690000|2021-06-07 15:44:50|2399.3|2395.3|2398.8|2394.8|2399.3|2395.3|2398.8|2394.8|6
1623080700000|2021-06-07 15:45:00|2399.2|2395.2|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|7
1623080710000|2021-06-07 15:45:10|||||||||8
1623080720000|2021-06-07 15:45:20|2399.7|2395.7|2399.6|2395.6|2399.7|2395.7|2399.6|2395.6|5
1623080730000|2021-06-07 15:45:30|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|9
1623080740000|2021-06-07 15:45:40|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|6
1623080750000|2021-06-07 15:45:50|||||||||14
1623080760000|2021-06-07 15:46:00|2400.2|2396.2|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|9
1623080770000|2021-06-07 15:46:10|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|14
1623080780000|2021-06-07 15:46:20|2401.7|2397.7|2400.8|2396.8|2401.8|2397.8|2400.3|2396.3|11
1623080790000|2021-06-07 15:46:30|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2399.8|2395.8|3
1623080800000|2021-06-07 15:46:40|2401.3|2397.3|2401.7|2397.7|2401.7|2397.7|2401.3|2397.3|13
1623080810000|2021-06-07 15:46:50|2401.8|2397.8|2401.7|2397.7|2401.8|2397.8|2401.7|2397.7|2
1623080820000|2021-06-07 15:47:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|10
1623080830000|2021-06-07 15:47:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|6
1623080840000|2021-06-07 15:47:20|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|44
1623080850000|2021-06-07 15:47:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|7
1623080860000|2021-06-07 15:47:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|8
1623080870000|2021-06-07 15:47:50|2398.8|2394.8|2398.2|2394.2|2399.1|2395.1|2397.8|2393.8|81
1623080880000|2021-06-07 15:48:00|2397.8|2393.8|2395.8|2391.8|2397.8|2393.8|2395.8|2391.8|113
1623080890000|2021-06-07 15:48:10|2395.7|2391.7|2395.7|2391.7|2395.8|2391.8|2395.7|2391.7|73
1623080900000|2021-06-07 15:48:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|134
1623080910000|2021-06-07 15:48:30|2395.1|2391.1|2395.7|2391.7|2395.7|2391.7|2395.1|2391.1|86
1623080920000|2021-06-07 15:48:40|2395.8|2391.8|2397.6|2393.6|2397.6|2393.6|2395.8|2391.8|107
1623080930000|2021-06-07 15:48:50|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.6|2393.6|37
1623080940000|2021-06-07 15:49:00|2397.6|2393.6|2398.2|2394.2|2398.6|2394.6|2397.2|2393.2|86
1623080950000|2021-06-07 15:49:10|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2397.8|2393.8|49
1623080960000|2021-06-07 15:49:20|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2397.7|2393.7|58
1623080970000|2021-06-07 15:49:30|2398.5|2394.5|2398.3|2394.3|2398.6|2394.6|2398.1|2394.1|92
1623080980000|2021-06-07 15:49:40|2398.7|2394.7|2398.6|2394.6|2398.7|2394.7|2398.2|2394.2|69
1623080990000|2021-06-07 15:49:50|2398.5|2394.5|2398.1|2394.1|2398.5|2394.5|2397.7|2393.7|101
1623081000000|2021-06-07 15:50:00|2398.5|2394.5|2399.8|2395.8|2399.8|2395.8|2398.5|2394.5|117
1623081010000|2021-06-07 15:50:10|2399.7|2395.7|2399.8|2395.8|2399.8|2395.8|2399.7|2395.7|12
1623081020000|2021-06-07 15:50:20|||||||||34
1623081030000|2021-06-07 15:50:30|||||||||12
1623081040000|2021-06-07 15:50:40|2398.7|2394.7|2397.8|2393.8|2398.7|2394.7|2397.8|2393.8|14
1623081050000|2021-06-07 15:50:50|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|18
1623081060000|2021-06-07 15:51:00|2398.5|2394.5|2397.7|2393.7|2398.6|2394.6|2397.7|2393.7|20
1623081070000|2021-06-07 15:51:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|101
1623081080000|2021-06-07 15:51:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|4
1623081090000|2021-06-07 15:51:30|||||||||5
1623081100000|2021-06-07 15:51:40|2397.6|2393.6|2397.3|2393.3|2397.6|2393.6|2396.8|2392.8|10
1623081110000|2021-06-07 15:51:50|||||||||2
1623081120000|2021-06-07 15:52:00|2397.7|2393.7|2397.8|2393.8|2397.8|2393.8|2397.7|2393.7|104
1623081130000|2021-06-07 15:52:10|2398.8|2394.8|2398.9|2394.9|2398.9|2394.9|2398.8|2394.8|61
1623081140000|2021-06-07 15:52:20|2398|2394|2398.5|2394.5|2398.5|2394.5|2398|2394|1
1623081150000|2021-06-07 15:52:30|2398|2394|2398|2394|2398|2394|2398|2394|0
1623081160000|2021-06-07 15:52:40|2398.4|2394.4|2398|2394|2398.4|2394.4|2398|2394|5
1623081190000|2021-06-07 15:53:10|||||||||2
1623081220000|2021-06-07 15:53:40|||||||||4
1623081240000|2021-06-07 15:54:00|2398.8|2394.8|2398.4|2394.4|2398.8|2394.8|2398.4|2394.4|3
1623081250000|2021-06-07 15:54:10|2398|2394|2398|2394|2398|2394|2398|2394|2
1623081260000|2021-06-07 15:54:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|3
1623081290000|2021-06-07 15:54:50|2398|2394|2398.8|2394.8|2398.8|2394.8|2398|2394|4
1623081300000|2021-06-07 15:55:00|2398.4|2394.4|2399.3|2395.3|2399.3|2395.3|2398.4|2394.4|6
1623081310000|2021-06-07 15:55:10|2398.8|2394.8|2397|2393|2398.8|2394.8|2397|2393|17
1623081320000|2021-06-07 15:55:20|||||||||1
1623081340000|2021-06-07 15:55:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|5
1623081360000|2021-06-07 15:56:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1623081370000|2021-06-07 15:56:10|||||||||8
1623081380000|2021-06-07 15:56:20|||||||||1
1623081390000|2021-06-07 15:56:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623081400000|2021-06-07 15:56:40|||||||||1
1623081450000|2021-06-07 15:57:30|||||||||2
1623081460000|2021-06-07 15:57:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|3
1623081470000|2021-06-07 15:57:50|||||||||1
1623081480000|2021-06-07 15:58:00|2398|2394|2398.4|2394.4|2398.4|2394.4|2398|2394|1
1623081500000|2021-06-07 15:58:20|2398|2394|2398|2394|2398|2394|2398|2394|1
1623081520000|2021-06-07 15:58:40|||||||||2
1623081540000|2021-06-07 15:59:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|4
1623081560000|2021-06-07 15:59:20|||||||||1
1623081570000|2021-06-07 15:59:30|2398|2394|2398.4|2394.4|2398.4|2394.4|2398|2394|1
1623081600000|2021-06-07 16:00:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|5
1623081610000|2021-06-07 16:00:10|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|0
1623081640000|2021-06-07 16:00:40|||||||||1
1623081650000|2021-06-07 16:00:50|||||||||2
1623081660000|2021-06-07 16:01:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|1
1623081690000|2021-06-07 16:01:30|2398.4|2394.4|2398.8|2394.8|2398.8|2394.8|2398.4|2394.4|1
1623081710000|2021-06-07 16:01:50|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1623081720000|2021-06-07 16:02:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1623081740000|2021-06-07 16:02:20|2398.5|2394.5|2398.8|2394.8|2398.8|2394.8|2398.5|2394.5|73
1623081760000|2021-06-07 16:02:40|||||||||1
1623081770000|2021-06-07 16:02:50|||||||||2
1623081780000|2021-06-07 16:03:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|3
1623081790000|2021-06-07 16:03:10|||||||||1
1623081840000|2021-06-07 16:04:00|||||||||1
1623081850000|2021-06-07 16:04:10|||||||||2
1623081870000|2021-06-07 16:04:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1623081890000|2021-06-07 16:04:50|||||||||2
1623081900000|2021-06-07 16:05:00|||||||||1
1623081910000|2021-06-07 16:05:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|5
1623081920000|2021-06-07 16:05:20|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1623081940000|2021-06-07 16:05:40|||||||||1
1623081960000|2021-06-07 16:06:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623081970000|2021-06-07 16:06:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1623081990000|2021-06-07 16:06:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|8
1623082020000|2021-06-07 16:07:00|2397.9|2393.9|2398.8|2394.8|2398.8|2394.8|2397.9|2393.9|8
1623082030000|2021-06-07 16:07:10|||||||||1
1623082060000|2021-06-07 16:07:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|7
1623082070000|2021-06-07 16:07:50|2396.9|2392.9|2397.4|2393.4|2397.4|2393.4|2396.9|2392.9|3
1623082080000|2021-06-07 16:08:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1623082090000|2021-06-07 16:08:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623082100000|2021-06-07 16:08:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623082110000|2021-06-07 16:08:30|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623082130000|2021-06-07 16:08:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1623082140000|2021-06-07 16:09:00|2398.8|2394.8|2398.8|2394.8|2399.2|2395.2|2398.8|2394.8|6
1623082160000|2021-06-07 16:09:20|||||||||1
1623082220000|2021-06-07 16:10:20|||||||||1
1623082250000|2021-06-07 16:10:50|||||||||2
1623082270000|2021-06-07 16:11:10|||||||||1
1623082290000|2021-06-07 16:11:30|||||||||1
1623082300000|2021-06-07 16:11:40|||||||||2
1623082380000|2021-06-07 16:13:00|||||||||1
1623082400000|2021-06-07 16:13:20|||||||||1
1623082420000|2021-06-07 16:13:40|||||||||1
1623082430000|2021-06-07 16:13:50|||||||||3
1623082440000|2021-06-07 16:14:00|||||||||1
1623082450000|2021-06-07 16:14:10|||||||||2
1623082480000|2021-06-07 16:14:40|||||||||1
1623082490000|2021-06-07 16:14:50|||||||||4
1623082500000|2021-06-07 16:15:00|||||||||2
1623082550000|2021-06-07 16:15:50|||||||||1
1623082570000|2021-06-07 16:16:10|||||||||1
1623082590000|2021-06-07 16:16:30|||||||||3
1623082610000|2021-06-07 16:16:50|||||||||2
1623082620000|2021-06-07 16:17:00|2398.7|2394.7|2397.8|2393.8|2398.7|2394.7|2397.8|2393.8|2
1623082640000|2021-06-07 16:17:20|2397.7|2393.7|2396.8|2392.8|2397.7|2393.7|2396.8|2392.8|1
1623082650000|2021-06-07 16:17:30|||||||||1
1623082660000|2021-06-07 16:17:40|||||||||1
1623082720000|2021-06-07 16:18:40|||||||||1
1623082750000|2021-06-07 16:19:10|||||||||3
1623082760000|2021-06-07 16:19:20|||||||||2
1623082770000|2021-06-07 16:19:30|||||||||2
1623082790000|2021-06-07 16:19:50|||||||||2
1623082850000|2021-06-07 16:20:50|||||||||1
1623082870000|2021-06-07 16:21:10|||||||||1
1623082880000|2021-06-07 16:21:20|||||||||1
1623082890000|2021-06-07 16:21:30|||||||||2
1623082910000|2021-06-07 16:21:50|||||||||5
1623082920000|2021-06-07 16:22:00|||||||||2
1623082930000|2021-06-07 16:22:10|||||||||3
1623082940000|2021-06-07 16:22:20|||||||||2
1623082950000|2021-06-07 16:22:30|2396.7|2392.7|2396.8|2392.8|2396.9|2392.9|2396.7|2392.7|4
1623082960000|2021-06-07 16:22:40|2396.7|2392.7|2396.7|2392.7|2396.8|2392.8|2396.7|2392.7|5
1623082970000|2021-06-07 16:22:50|||||||||2
1623082980000|2021-06-07 16:23:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|13
1623083020000|2021-06-07 16:23:40|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1623083030000|2021-06-07 16:23:50|2395.9|2391.9|2396.7|2392.7|2396.7|2392.7|2395.9|2391.9|0
1623083040000|2021-06-07 16:24:00|2396.6|2392.6|2396.3|2392.3|2396.6|2392.6|2396.3|2392.3|2
1623083050000|2021-06-07 16:24:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623083080000|2021-06-07 16:24:40|||||||||1
1623083140000|2021-06-07 16:25:40|||||||||1
1623083150000|2021-06-07 16:25:50|||||||||3
1623083160000|2021-06-07 16:26:00|||||||||3
1623083170000|2021-06-07 16:26:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|40
1623083180000|2021-06-07 16:26:20|2395.6|2391.6|2396.5|2392.5|2396.5|2392.5|2395.6|2391.6|2
1623083190000|2021-06-07 16:26:30|2396|2392|2396|2392|2396|2392|2396|2392|2
1623083200000|2021-06-07 16:26:40|||||||||3
1623083210000|2021-06-07 16:26:50|||||||||4
1623083220000|2021-06-07 16:27:00|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623083280000|2021-06-07 16:28:00|||||||||5
1623083310000|2021-06-07 16:28:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|18
1623083320000|2021-06-07 16:28:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2
1623083330000|2021-06-07 16:28:50|||||||||2
1623083350000|2021-06-07 16:29:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623083380000|2021-06-07 16:29:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623083400000|2021-06-07 16:30:00|||||||||167
1623083410000|2021-06-07 16:30:10|2396.6|2392.6|2396.6|2392.6|2396.7|2392.7|2396.6|2392.6|10
1623083420000|2021-06-07 16:30:20|2396.2|2392.2|2396|2392|2396.2|2392.2|2396|2392|5
1623083430000|2021-06-07 16:30:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2
1623083440000|2021-06-07 16:30:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|8
1623083460000|2021-06-07 16:31:00|2396.1|2392.1|2396|2392|2396.1|2392.1|2396|2392|0
1623083480000|2021-06-07 16:31:20|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2
1623083490000|2021-06-07 16:31:30|||||||||1
1623083510000|2021-06-07 16:31:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|3
1623083530000|2021-06-07 16:32:10|2396.7|2392.7|2396.6|2392.6|2396.7|2392.7|2396.6|2392.6|20
1623083540000|2021-06-07 16:32:20|||||||||3
1623083580000|2021-06-07 16:33:00|||||||||1
1623083590000|2021-06-07 16:33:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|11
1623083650000|2021-06-07 16:34:10|||||||||2
1623083680000|2021-06-07 16:34:40|||||||||1
1623083690000|2021-06-07 16:34:50|||||||||3
1623083710000|2021-06-07 16:35:10|||||||||1
1623083770000|2021-06-07 16:36:10|||||||||2
1623083780000|2021-06-07 16:36:20|||||||||2
1623083800000|2021-06-07 16:36:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|4
1623083820000|2021-06-07 16:37:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|3
1623083830000|2021-06-07 16:37:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2
1623083850000|2021-06-07 16:37:30|||||||||2
1623083870000|2021-06-07 16:37:50|||||||||3
1623083880000|2021-06-07 16:38:00|||||||||1
1623083890000|2021-06-07 16:38:10|||||||||3
1623083900000|2021-06-07 16:38:20|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623083910000|2021-06-07 16:38:30|||||||||2
1623083950000|2021-06-07 16:39:10|2396.4|2392.4|2396.5|2392.5|2396.5|2392.5|2395.5|2391.5|31
1623083960000|2021-06-07 16:39:20|2396|2392|2395.7|2391.7|2396|2392|2395.6|2391.6|0
1623083980000|2021-06-07 16:39:40|||||||||2
1623083990000|2021-06-07 16:39:50|||||||||1
1623084020000|2021-06-07 16:40:20|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1623084030000|2021-06-07 16:40:30|||||||||1
1623084040000|2021-06-07 16:40:40|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|191
1623084050000|2021-06-07 16:40:50|||||||||2
1623084060000|2021-06-07 16:41:00|||||||||36
1623084070000|2021-06-07 16:41:10|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395.5|2391.5|6
1623084110000|2021-06-07 16:41:50|||||||||2
1623084130000|2021-06-07 16:42:10|||||||||1
1623084180000|2021-06-07 16:43:00|||||||||3
1623084210000|2021-06-07 16:43:30|||||||||10
1623084230000|2021-06-07 16:43:50|||||||||2
1623084240000|2021-06-07 16:44:00|||||||||1
1623084270000|2021-06-07 16:44:30|||||||||2
1623084280000|2021-06-07 16:44:40|2394.5|2390.5|2394.6|2390.6|2394.6|2390.6|2394.5|2390.5|5
1623084310000|2021-06-07 16:45:10|2394.8|2390.8|2395.5|2391.5|2395.5|2391.5|2394.8|2390.8|19
1623084320000|2021-06-07 16:45:20|2394.5|2390.5|2394.6|2390.6|2395|2391|2394.5|2390.5|30
1623084330000|2021-06-07 16:45:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|10
1623084340000|2021-06-07 16:45:40|2395.5|2391.5|2394.7|2390.7|2395.5|2391.5|2394.7|2390.7|4
1623084350000|2021-06-07 16:45:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|4
1623084360000|2021-06-07 16:46:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1623084400000|2021-06-07 16:46:40|||||||||3
1623084410000|2021-06-07 16:46:50|||||||||5
1623084430000|2021-06-07 16:47:10|||||||||1
1623084450000|2021-06-07 16:47:30|||||||||1
1623084470000|2021-06-07 16:47:50|||||||||2
1623084520000|2021-06-07 16:48:40|||||||||1
1623084540000|2021-06-07 16:49:00|||||||||3
1623084550000|2021-06-07 16:49:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|8
1623084560000|2021-06-07 16:49:20|||||||||3
1623084570000|2021-06-07 16:49:30|||||||||4
1623084590000|2021-06-07 16:49:50|||||||||2
1623084610000|2021-06-07 16:50:10|||||||||2
1623084630000|2021-06-07 16:50:30|||||||||2
1623084640000|2021-06-07 16:50:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1623084650000|2021-06-07 16:50:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|7
1623084670000|2021-06-07 16:51:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623084710000|2021-06-07 16:51:50|||||||||4
1623084750000|2021-06-07 16:52:30|||||||||1
1623084760000|2021-06-07 16:52:40|||||||||1
1623084770000|2021-06-07 16:52:50|||||||||4
1623084780000|2021-06-07 16:53:00|||||||||3
1623084790000|2021-06-07 16:53:10|||||||||1
1623084840000|2021-06-07 16:54:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|6
1623084850000|2021-06-07 16:54:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623084870000|2021-06-07 16:54:30|2394.7|2390.7|2394.6|2390.6|2394.7|2390.7|2394.6|2390.6|6
1623084880000|2021-06-07 16:54:40|||||||||3
1623084900000|2021-06-07 16:55:00|||||||||2
1623084910000|2021-06-07 16:55:10|||||||||2
1623084930000|2021-06-07 16:55:30|||||||||2
1623084940000|2021-06-07 16:55:40|||||||||1
1623084950000|2021-06-07 16:55:50|||||||||3
1623084980000|2021-06-07 16:56:20|||||||||1
1623084990000|2021-06-07 16:56:30|||||||||1
1623085000000|2021-06-07 16:56:40|||||||||4
1623085010000|2021-06-07 16:56:50|||||||||1
1623085030000|2021-06-07 16:57:10|2394.7|2390.7|2394.6|2390.6|2394.7|2390.7|2394.6|2390.6|57
1623085040000|2021-06-07 16:57:20|||||||||1
1623085080000|2021-06-07 16:58:00|2394.7|2390.7|2394.9|2390.9|2394.9|2390.9|2394.7|2390.7|24
1623085130000|2021-06-07 16:58:50|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|1
1623085140000|2021-06-07 16:59:00|||||||||1
1623085150000|2021-06-07 16:59:10|||||||||2
1623085180000|2021-06-07 16:59:40|||||||||1
1623085200000|2021-06-07 17:00:00|2394.9|2390.9|2395.4|2391.4|2395.4|2391.4|2394.8|2390.8|19
1623085210000|2021-06-07 17:00:10|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1623085220000|2021-06-07 17:00:20|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1623085260000|2021-06-07 17:01:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|3
1623085280000|2021-06-07 17:01:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|4
1623085300000|2021-06-07 17:01:40|2396.7|2392.7|2396.4|2392.4|2396.7|2392.7|2395.9|2391.9|2
1623085310000|2021-06-07 17:01:50|2396.5|2392.5|2396.9|2392.9|2396.9|2392.9|2396.5|2392.5|1
1623085330000|2021-06-07 17:02:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|10
1623085350000|2021-06-07 17:02:30|2395.9|2391.9|2395.4|2391.4|2395.9|2391.9|2395.4|2391.4|10
1623085380000|2021-06-07 17:03:00|2395.3|2391.3|2394.8|2390.8|2395.3|2391.3|2394.8|2390.8|1
1623085410000|2021-06-07 17:03:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|55
1623085430000|2021-06-07 17:03:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2
1623085440000|2021-06-07 17:04:00|2394.1|2390.1|2394.7|2390.7|2394.7|2390.7|2394.1|2390.1|11
1623085460000|2021-06-07 17:04:20|||||||||5
1623085470000|2021-06-07 17:04:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623085490000|2021-06-07 17:04:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|3
1623085520000|2021-06-07 17:05:20|||||||||2
1623085570000|2021-06-07 17:06:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|6
1623085610000|2021-06-07 17:06:50|||||||||2
1623085650000|2021-06-07 17:07:30|||||||||2
1623085720000|2021-06-07 17:08:40|2394.9|2390.9|2395.7|2391.7|2395.7|2391.7|2394.9|2390.9|0
1623085730000|2021-06-07 17:08:50|||||||||1
1623085790000|2021-06-07 17:09:50|||||||||2
1623085800000|2021-06-07 17:10:00|||||||||1
1623085840000|2021-06-07 17:10:40|||||||||1
1623085860000|2021-06-07 17:11:00|||||||||2
1623085910000|2021-06-07 17:11:50|||||||||2
1623085930000|2021-06-07 17:12:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|13
1623085950000|2021-06-07 17:12:30|||||||||7
1623085980000|2021-06-07 17:13:00|||||||||1
1623086020000|2021-06-07 17:13:40|||||||||9
1623086040000|2021-06-07 17:14:00|||||||||2
1623086080000|2021-06-07 17:14:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1623086090000|2021-06-07 17:14:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623086100000|2021-06-07 17:15:00|||||||||1
1623086120000|2021-06-07 17:15:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|5
1623086130000|2021-06-07 17:15:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2
1623086140000|2021-06-07 17:15:40|||||||||2
1623086170000|2021-06-07 17:16:10|2394.7|2390.7|2394.6|2390.6|2394.7|2390.7|2394.6|2390.6|1
1623086200000|2021-06-07 17:16:40|||||||||1
1623086220000|2021-06-07 17:17:00|||||||||2
1623086250000|2021-06-07 17:17:30|||||||||2
1623086270000|2021-06-07 17:17:50|||||||||1
1623086310000|2021-06-07 17:18:30|||||||||1
1623086340000|2021-06-07 17:19:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2
1623086350000|2021-06-07 17:19:10|2393.7|2389.7|2394.6|2390.6|2394.6|2390.6|2393.7|2389.7|9
1623086370000|2021-06-07 17:19:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1623086390000|2021-06-07 17:19:50|||||||||2
1623086400000|2021-06-07 17:20:00|2394.7|2390.7|2394.7|2390.7|2394.8|2390.8|2394.7|2390.7|3
1623086410000|2021-06-07 17:20:10|2394.8|2390.8|2394.7|2390.7|2394.8|2390.8|2394.7|2390.7|0
1623086430000|2021-06-07 17:20:30|||||||||2
1623086440000|2021-06-07 17:20:40|2393.8|2389.8|2394.7|2390.7|2394.7|2390.7|2393.8|2389.8|3
1623086450000|2021-06-07 17:20:50|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623086490000|2021-06-07 17:21:30|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1623086500000|2021-06-07 17:21:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623086510000|2021-06-07 17:21:50|||||||||2
1623086530000|2021-06-07 17:22:10|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1623086540000|2021-06-07 17:22:20|2394.8|2390.8|2394.7|2390.7|2394.8|2390.8|2394.7|2390.7|1
1623086580000|2021-06-07 17:23:00|||||||||1
1623086600000|2021-06-07 17:23:20|||||||||2
1623086620000|2021-06-07 17:23:40|2394.2|2390.2|2394.7|2390.7|2394.7|2390.7|2394.2|2390.2|2
1623086630000|2021-06-07 17:23:50|2394.2|2390.2|2394.7|2390.7|2394.7|2390.7|2394.2|2390.2|0
1623086640000|2021-06-07 17:24:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|6
1623086650000|2021-06-07 17:24:10|2394.9|2390.9|2395.8|2391.8|2395.8|2391.8|2394.9|2390.9|3
1623086670000|2021-06-07 17:24:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1623086680000|2021-06-07 17:24:40|2395.3|2391.3|2394.9|2390.9|2395.3|2391.3|2394.9|2390.9|0
1623086690000|2021-06-07 17:24:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|4
1623086700000|2021-06-07 17:25:00|2395.3|2391.3|2395.4|2391.4|2395.4|2391.4|2394.9|2390.9|1
1623086710000|2021-06-07 17:25:10|2395.3|2391.3|2395.3|2391.3|2395.4|2391.4|2394.9|2390.9|3
1623086720000|2021-06-07 17:25:20|2394.9|2390.9|2395.9|2391.9|2395.9|2391.9|2394.9|2390.9|8
1623086750000|2021-06-07 17:25:50|||||||||2
1623086850000|2021-06-07 17:27:30|||||||||10
1623086930000|2021-06-07 17:28:50|||||||||1
1623086940000|2021-06-07 17:29:00|||||||||1
1623086950000|2021-06-07 17:29:10|||||||||4
1623086960000|2021-06-07 17:29:20|2396.4|2392.4|2396.3|2392.3|2396.8|2392.8|2396.3|2392.3|11
1623086970000|2021-06-07 17:29:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2
1623086990000|2021-06-07 17:29:50|2396.8|2392.8|2396.2|2392.2|2396.8|2392.8|2396.2|2392.2|22
1623141900000|2021-06-08 08:45:00|2402.3|2398.3|2401.4|2397.4|2402.9|2398.9|2400.9|2396.9|20
1623141910000|2021-06-08 08:45:10|2401.9|2397.9|2402.4|2398.4|2402.4|2398.4|2401.9|2397.9|1
1623141920000|2021-06-08 08:45:20|2402.9|2398.9|2403.4|2399.4|2403.4|2399.4|2402.9|2398.9|4
1623141930000|2021-06-08 08:45:30|2403.8|2399.8|2403.9|2399.9|2403.9|2399.9|2403.8|2399.8|2
1623141940000|2021-06-08 08:45:40|2404.4|2400.4|2403.9|2399.9|2404.4|2400.4|2403.9|2399.9|3
1623141950000|2021-06-08 08:45:50|2403.4|2399.4|2402.8|2398.8|2403.4|2399.4|2402.8|2398.8|9
1623141960000|2021-06-08 08:46:00|2402.4|2398.4|2401.8|2397.8|2402.4|2398.4|2401.8|2397.8|1
1623141970000|2021-06-08 08:46:10|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|0
1623141980000|2021-06-08 08:46:20|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|6
1623141990000|2021-06-08 08:46:30|2400.9|2396.9|2400.4|2396.4|2400.9|2396.9|2400.3|2396.3|5
1623142000000|2021-06-08 08:46:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623142010000|2021-06-08 08:46:50|2399.3|2395.3|2398.4|2394.4|2399.3|2395.3|2398.4|2394.4|8
1623142020000|2021-06-08 08:47:00|2398.7|2394.7|2398.2|2394.2|2398.7|2394.7|2398.2|2394.2|7
1623142030000|2021-06-08 08:47:10|2398.1|2394.1|2397.1|2393.1|2398.1|2394.1|2397.1|2393.1|2
1623142040000|2021-06-08 08:47:20|2396.3|2392.3|2395.6|2391.6|2396.3|2392.3|2395.6|2391.6|5
1623142050000|2021-06-08 08:47:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|9
1623142060000|2021-06-08 08:47:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1623142070000|2021-06-08 08:47:50|||||||||73
1623142080000|2021-06-08 08:48:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|22
1623142090000|2021-06-08 08:48:10|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623142100000|2021-06-08 08:48:20|2395.1|2391.1|2395|2391|2395.1|2391.1|2395|2391|9
1623142110000|2021-06-08 08:48:30|||||||||1
1623142130000|2021-06-08 08:48:50|2394|2390|2394.5|2390.5|2394.5|2390.5|2394|2390|6
1623142150000|2021-06-08 08:49:10|2394.1|2390.1|2395.5|2391.5|2396|2392|2394.1|2390.1|8
1623142170000|2021-06-08 08:49:30|||||||||1
1623142190000|2021-06-08 08:49:50|||||||||7
1623142210000|2021-06-08 08:50:10|2395.1|2391.1|2395|2391|2395.1|2391.1|2395|2391|16
1623142230000|2021-06-08 08:50:30|||||||||16
1623142240000|2021-06-08 08:50:40|2394|2390|2393|2389|2394|2390|2393|2389|15
1623142260000|2021-06-08 08:51:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|7
1623142300000|2021-06-08 08:51:40|2393.9|2389.9|2394.1|2390.1|2394.1|2390.1|2393.9|2389.9|4
1623142320000|2021-06-08 08:52:00|||||||||3
1623142370000|2021-06-08 08:52:50|||||||||4
1623142400000|2021-06-08 08:53:20|||||||||3
1623142420000|2021-06-08 08:53:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|4
1623142450000|2021-06-08 08:54:10|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1623142460000|2021-06-08 08:54:20|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1623142500000|2021-06-08 08:55:00|2393|2389|2393|2389|2393|2389|2393|2389|4
1623142530000|2021-06-08 08:55:30|||||||||1
1623142560000|2021-06-08 08:56:00|||||||||4
1623142610000|2021-06-08 08:56:50|||||||||4
1623142630000|2021-06-08 08:57:10|2392|2388|2392|2388|2392|2388|2392|2388|1
1623142640000|2021-06-08 08:57:20|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|2
1623142650000|2021-06-08 08:57:30|||||||||4
1623142660000|2021-06-08 08:57:40|||||||||117
1623142670000|2021-06-08 08:57:50|||||||||102
1623142680000|2021-06-08 08:58:00|||||||||20
1623142690000|2021-06-08 08:58:10|||||||||70
1623142710000|2021-06-08 08:58:30|||||||||1
1623142720000|2021-06-08 08:58:40|2391.4|2387.4|2391.5|2387.5|2391.5|2387.5|2391.4|2387.4|3
1623142750000|2021-06-08 08:59:10|2391|2387|2391|2387|2391|2387|2391|2387|4
1623142770000|2021-06-08 08:59:30|||||||||7
1623142790000|2021-06-08 08:59:50|||||||||3
1623142800000|2021-06-08 09:00:00|||||||||1
1623142810000|2021-06-08 09:00:10|2393.5|2389.5|2393.8|2389.8|2393.8|2389.8|2393.5|2389.5|10
1623142880000|2021-06-08 09:01:20|||||||||2
1623142920000|2021-06-08 09:02:00|||||||||8
1623142980000|2021-06-08 09:03:00|||||||||3
1623143000000|2021-06-08 09:03:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1623143010000|2021-06-08 09:03:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623143060000|2021-06-08 09:04:20|||||||||4
1623143110000|2021-06-08 09:05:10|||||||||4
1623143160000|2021-06-08 09:06:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|5
1623143180000|2021-06-08 09:06:20|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|4
1623143210000|2021-06-08 09:06:50|2395.7|2391.7|2395.8|2391.8|2395.8|2391.8|2395.7|2391.7|1
1623143270000|2021-06-08 09:07:50|||||||||1
1623143330000|2021-06-08 09:08:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2
1623143340000|2021-06-08 09:09:00|||||||||2
1623143350000|2021-06-08 09:09:10|2394.9|2390.9|2395.8|2391.8|2395.8|2391.8|2394.9|2390.9|0
1623143370000|2021-06-08 09:09:30|2396.8|2392.8|2397.8|2393.8|2397.8|2393.8|2396.8|2392.8|20
1623143390000|2021-06-08 09:09:50|2396.8|2392.8|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|4
1623143510000|2021-06-08 09:11:50|||||||||1
1623143620000|2021-06-08 09:13:40|||||||||5
1623143630000|2021-06-08 09:13:50|2397|2393|2397|2393|2397|2393|2397|2393|2
1623143640000|2021-06-08 09:14:00|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|1
1623143650000|2021-06-08 09:14:10|2398|2394|2398|2394|2398|2394|2398|2394|0
1623143730000|2021-06-08 09:15:30|||||||||1
1623143790000|2021-06-08 09:16:30|||||||||5
1623143800000|2021-06-08 09:16:40|2398.1|2394.1|2398|2394|2399|2395|2398|2394|70
1623143810000|2021-06-08 09:16:50|2398.1|2394.1|2398|2394|2398.1|2394.1|2398|2394|0
1623143820000|2021-06-08 09:17:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1623143830000|2021-06-08 09:17:10|2398.8|2394.8|2398|2394|2398.8|2394.8|2398|2394|3
1623143850000|2021-06-08 09:17:30|2398.8|2394.8|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|1
1623143860000|2021-06-08 09:17:40|2399.8|2395.8|2398.4|2394.4|2399.8|2395.8|2398.4|2394.4|4
1623143880000|2021-06-08 09:18:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.5|2394.5|0
1623143920000|2021-06-08 09:18:40|2399.4|2395.4|2399.8|2395.8|2399.8|2395.8|2399.4|2395.4|1
1623143940000|2021-06-08 09:19:00|2399.4|2395.4|2398.8|2394.8|2399.4|2395.4|2398.8|2394.8|1
1623143950000|2021-06-08 09:19:10|||||||||3
1623144030000|2021-06-08 09:20:30|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1623144040000|2021-06-08 09:20:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623144060000|2021-06-08 09:21:00|2398.4|2394.4|2397.8|2393.8|2398.4|2394.4|2397.8|2393.8|1
1623144070000|2021-06-08 09:21:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1623144080000|2021-06-08 09:21:20|||||||||7
1623144090000|2021-06-08 09:21:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1623144110000|2021-06-08 09:21:50|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1623144130000|2021-06-08 09:22:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623144170000|2021-06-08 09:22:50|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1623144220000|2021-06-08 09:23:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|5
1623144240000|2021-06-08 09:24:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2
1623144400000|2021-06-08 09:26:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623144420000|2021-06-08 09:27:00|2397|2393|2396.9|2392.9|2397|2393|2396.9|2392.9|2
1623144610000|2021-06-08 09:30:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|6
1623144620000|2021-06-08 09:30:20|2397|2393|2397|2393|2397|2393|2397|2393|0
1623144700000|2021-06-08 09:31:40|2397.9|2393.9|2398|2394|2398|2394|2397.9|2393.9|3
1623144740000|2021-06-08 09:32:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623144960000|2021-06-08 09:36:00|2398|2394|2398|2394|2398|2394|2398|2394|1
1623145060000|2021-06-08 09:37:40|2397.9|2393.9|2396.9|2392.9|2397.9|2393.9|2396.9|2392.9|1
1623145080000|2021-06-08 09:38:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623145140000|2021-06-08 09:39:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|1
1623145440000|2021-06-08 09:44:00|||||||||1
1623145480000|2021-06-08 09:44:40|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1623145500000|2021-06-08 09:45:00|2396|2392|2395.9|2391.9|2396|2392|2395.9|2391.9|1
1623145600000|2021-06-08 09:46:40|||||||||1
1623145640000|2021-06-08 09:47:20|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1623145650000|2021-06-08 09:47:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1623145740000|2021-06-08 09:49:00|||||||||1
1623145750000|2021-06-08 09:49:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|4
1623145770000|2021-06-08 09:49:30|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623145830000|2021-06-08 09:50:30|2396|2392|2396|2392|2396|2392|2396|2392|1
1623145860000|2021-06-08 09:51:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2
1623145880000|2021-06-08 09:51:20|||||||||1
1623145900000|2021-06-08 09:51:40|||||||||2
1623145910000|2021-06-08 09:51:50|2397|2393|2397|2393|2397|2393|2397|2393|0
1623145920000|2021-06-08 09:52:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2
1623145950000|2021-06-08 09:52:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1623145980000|2021-06-08 09:53:00|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623146040000|2021-06-08 09:54:00|||||||||3
1623146150000|2021-06-08 09:55:50|2395.4|2391.4|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|2
1623146230000|2021-06-08 09:57:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623146260000|2021-06-08 09:57:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2
1623146300000|2021-06-08 09:58:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2
1623146320000|2021-06-08 09:58:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623146340000|2021-06-08 09:59:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|4
1623146350000|2021-06-08 09:59:10|||||||||1
1623146400000|2021-06-08 10:00:00|||||||||3
1623146560000|2021-06-08 10:02:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|2
1623146570000|2021-06-08 10:02:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1623146620000|2021-06-08 10:03:40|2395|2391|2395|2391|2395|2391|2395|2391|0
1623146630000|2021-06-08 10:03:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1623146640000|2021-06-08 10:04:00|2394.8|2390.8|2394.8|2390.8|2394.9|2390.9|2394.8|2390.8|4
1623146650000|2021-06-08 10:04:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1623146690000|2021-06-08 10:04:50|2394.3|2390.3|2393.9|2389.9|2394.3|2390.3|2393.9|2389.9|4
1623146700000|2021-06-08 10:05:00|2393.4|2389.4|2392.9|2388.9|2393.4|2389.4|2392.9|2388.9|15
1623146760000|2021-06-08 10:06:00|2393|2389|2393|2389|2393|2389|2393|2389|1
1623146770000|2021-06-08 10:06:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623146820000|2021-06-08 10:07:00|2393|2389|2392.9|2388.9|2393|2389|2392.9|2388.9|2
1623146840000|2021-06-08 10:07:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|5
1623146930000|2021-06-08 10:08:50|||||||||2
1623146940000|2021-06-08 10:09:00|2393.4|2389.4|2393|2389|2393.9|2389.9|2393|2389|1
1623147000000|2021-06-08 10:10:00|||||||||2
1623147050000|2021-06-08 10:10:50|2392.1|2388.1|2392|2388|2392.1|2388.1|2392|2388|1
1623147060000|2021-06-08 10:11:00|2393|2389|2393|2389|2393|2389|2393|2389|0
1623147270000|2021-06-08 10:14:30|||||||||1
1623147300000|2021-06-08 10:15:00|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623147340000|2021-06-08 10:15:40|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1623147360000|2021-06-08 10:16:00|2393|2389|2393|2389|2393|2389|2393|2389|2
1623147480000|2021-06-08 10:18:00|||||||||2
1623147570000|2021-06-08 10:19:30|||||||||1
1623147580000|2021-06-08 10:19:40|2393.9|2389.9|2394|2390|2394|2390|2393.9|2389.9|2
1623147600000|2021-06-08 10:20:00|2394.9|2390.9|2395|2391|2395|2391|2394.9|2390.9|0
1623147710000|2021-06-08 10:21:50|||||||||1
1623147740000|2021-06-08 10:22:20|||||||||1
1623147790000|2021-06-08 10:23:10|||||||||1
1623147950000|2021-06-08 10:25:50|||||||||5
1623148000000|2021-06-08 10:26:40|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|4
1623148020000|2021-06-08 10:27:00|2396|2392|2396|2392|2396|2392|2396|2392|2
1623148110000|2021-06-08 10:28:30|2396.2|2392.2|2397|2393|2397|2393|2396.2|2392.2|40
1623148140000|2021-06-08 10:29:00|2396.5|2392.5|2396|2392|2396.5|2392.5|2396|2392|4
1623148190000|2021-06-08 10:29:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|7
1623148200000|2021-06-08 10:30:00|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623148210000|2021-06-08 10:30:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1623148230000|2021-06-08 10:30:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1623148260000|2021-06-08 10:31:00|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623148270000|2021-06-08 10:31:10|||||||||3
1623148300000|2021-06-08 10:31:40|2396|2392|2396|2392|2396|2392|2396|2392|1
1623148340000|2021-06-08 10:32:20|2397|2393|2397|2393|2397|2393|2397|2393|4
1623148350000|2021-06-08 10:32:30|||||||||12
1623148390000|2021-06-08 10:33:10|||||||||12
1623148500000|2021-06-08 10:35:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2
1623148510000|2021-06-08 10:35:10|2396|2392|2396|2392|2396|2392|2396|2392|0
1623148580000|2021-06-08 10:36:20|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623148590000|2021-06-08 10:36:30|||||||||4
1623148620000|2021-06-08 10:37:00|2395|2391|2394.6|2390.6|2395|2391|2394.6|2390.6|0
1623148630000|2021-06-08 10:37:10|2395|2391|2395|2391|2395|2391|2395|2391|0
1623148680000|2021-06-08 10:38:00|2396|2392|2396|2392|2396|2392|2396|2392|7
1623148710000|2021-06-08 10:38:30|||||||||1
1623148730000|2021-06-08 10:38:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623148750000|2021-06-08 10:39:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623148950000|2021-06-08 10:42:30|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623148960000|2021-06-08 10:42:40|||||||||4
1623148980000|2021-06-08 10:43:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1623148990000|2021-06-08 10:43:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623149020000|2021-06-08 10:43:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|3
1623149180000|2021-06-08 10:46:20|||||||||8
1623149190000|2021-06-08 10:46:30|||||||||1
1623149290000|2021-06-08 10:48:10|2395.2|2391.2|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|3
1623149350000|2021-06-08 10:49:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1623149380000|2021-06-08 10:49:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623149600000|2021-06-08 10:53:20|||||||||8
1623149700000|2021-06-08 10:55:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1623149710000|2021-06-08 10:55:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1623149720000|2021-06-08 10:55:20|||||||||1
1623150030000|2021-06-08 11:00:30|||||||||4
1623150240000|2021-06-08 11:04:00|2397.1|2393.1|2398.1|2394.1|2398.1|2394.1|2397.1|2393.1|7
1623150250000|2021-06-08 11:04:10|||||||||5
1623150260000|2021-06-08 11:04:20|2397.2|2393.2|2397.1|2393.1|2397.2|2393.2|2397.1|2393.1|3
1623150270000|2021-06-08 11:04:30|||||||||1
1623150280000|2021-06-08 11:04:40|||||||||2
1623150330000|2021-06-08 11:05:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623150350000|2021-06-08 11:05:50|||||||||1
1623150440000|2021-06-08 11:07:20|||||||||1
1623150450000|2021-06-08 11:07:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1623150490000|2021-06-08 11:08:10|2395.2|2391.2|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|1
1623150510000|2021-06-08 11:08:30|||||||||7
1623150600000|2021-06-08 11:10:00|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623150650000|2021-06-08 11:10:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|6
1623150730000|2021-06-08 11:12:10|||||||||2
1623150780000|2021-06-08 11:13:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623150840000|2021-06-08 11:14:00|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1623150860000|2021-06-08 11:14:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2
1623150890000|2021-06-08 11:14:50|||||||||7
1623151060000|2021-06-08 11:17:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1623151080000|2021-06-08 11:18:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623151090000|2021-06-08 11:18:10|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1623151250000|2021-06-08 11:20:50|||||||||6
1623151280000|2021-06-08 11:21:20|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|73
1623151310000|2021-06-08 11:21:50|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1623151360000|2021-06-08 11:22:40|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1623151370000|2021-06-08 11:22:50|||||||||1
1623151380000|2021-06-08 11:23:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2
1623151400000|2021-06-08 11:23:20|||||||||1
1623151440000|2021-06-08 11:24:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1623151490000|2021-06-08 11:24:50|||||||||1
1623151550000|2021-06-08 11:25:50|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1623151580000|2021-06-08 11:26:20|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|8
1623151610000|2021-06-08 11:26:50|||||||||1
1623151620000|2021-06-08 11:27:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623151680000|2021-06-08 11:28:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1623151730000|2021-06-08 11:28:50|2395.8|2391.8|2396.3|2392.3|2396.3|2392.3|2395.8|2391.8|1
1623151830000|2021-06-08 11:30:30|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|5
1623151840000|2021-06-08 11:30:40|||||||||2
1623151860000|2021-06-08 11:31:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1623151900000|2021-06-08 11:31:40|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1623151920000|2021-06-08 11:32:00|||||||||2
1623151950000|2021-06-08 11:32:30|2396.4|2392.4|2396.2|2392.2|2396.4|2392.4|2396.2|2392.2|8
1623151980000|2021-06-08 11:33:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1623151990000|2021-06-08 11:33:10|2395.4|2391.4|2395.2|2391.2|2395.4|2391.4|2395.2|2391.2|1
1623152000000|2021-06-08 11:33:20|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1623152100000|2021-06-08 11:35:00|2395.2|2391.2|2394.4|2390.4|2395.2|2391.2|2394.4|2390.4|1
1623152110000|2021-06-08 11:35:10|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1623152160000|2021-06-08 11:36:00|||||||||7
1623152330000|2021-06-08 11:38:50|2394.2|2390.2|2394.3|2390.3|2394.3|2390.3|2394.2|2390.2|0
1623152340000|2021-06-08 11:39:00|2394.2|2390.2|2394.3|2390.3|2394.3|2390.3|2394.2|2390.2|0
1623152350000|2021-06-08 11:39:10|||||||||4
1623152490000|2021-06-08 11:41:30|||||||||1
1623152530000|2021-06-08 11:42:10|2394.5|2390.5|2394.8|2390.8|2395.3|2391.3|2394.5|2390.5|0
1623152540000|2021-06-08 11:42:20|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|6
1623152550000|2021-06-08 11:42:30|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1623152600000|2021-06-08 11:43:20|||||||||10
1623152650000|2021-06-08 11:44:10|||||||||5
1623152660000|2021-06-08 11:44:20|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|10
1623152700000|2021-06-08 11:45:00|||||||||40
1623152710000|2021-06-08 11:45:10|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|50
1623152720000|2021-06-08 11:45:20|2394.3|2390.3|2394.2|2390.2|2394.3|2390.3|2394.2|2390.2|14
1623153000000|2021-06-08 11:50:00|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2394.1|2390.1|1
1623153040000|2021-06-08 11:50:40|2394.3|2390.3|2395.2|2391.2|2395.2|2391.2|2394.3|2390.3|0
1623153070000|2021-06-08 11:51:10|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1623153090000|2021-06-08 11:51:30|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|4
1623153100000|2021-06-08 11:51:40|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623153280000|2021-06-08 11:54:40|2395.1|2391.1|2394.1|2390.1|2395.1|2391.1|2394.1|2390.1|4
1623153290000|2021-06-08 11:54:50|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|1
1623153300000|2021-06-08 11:55:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1623153390000|2021-06-08 11:56:30|||||||||7
1623153400000|2021-06-08 11:56:40|||||||||1
1623153420000|2021-06-08 11:57:00|||||||||9
1623153430000|2021-06-08 11:57:10|||||||||13
1623153440000|2021-06-08 11:57:20|||||||||3
1623153480000|2021-06-08 11:58:00|||||||||7
1623153520000|2021-06-08 11:58:40|||||||||1
1623153530000|2021-06-08 11:58:50|||||||||2
1623153550000|2021-06-08 11:59:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|10
1623153580000|2021-06-08 11:59:40|||||||||2
1623153590000|2021-06-08 11:59:50|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|79
1623153600000|2021-06-08 12:00:00|2392|2388|2392.9|2388.9|2392.9|2388.9|2392|2388|169
1623153610000|2021-06-08 12:00:10|2392.5|2388.5|2393|2389|2393|2389|2392.4|2388.4|25
1623153620000|2021-06-08 12:00:20|2393.1|2389.1|2393.1|2389.1|2393.5|2389.5|2393.1|2389.1|10
1623153630000|2021-06-08 12:00:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|7
1623153640000|2021-06-08 12:00:40|2392.5|2388.5|2392.9|2388.9|2392.9|2388.9|2392.5|2388.5|26
1623153660000|2021-06-08 12:01:00|||||||||8
1623153670000|2021-06-08 12:01:10|||||||||12
1623153680000|2021-06-08 12:01:20|2393.1|2389.1|2393|2389|2393.1|2389.1|2392.1|2388.1|9
1623153700000|2021-06-08 12:01:40|||||||||6
1623153730000|2021-06-08 12:02:10|||||||||4
1623153740000|2021-06-08 12:02:20|||||||||4
1623153750000|2021-06-08 12:02:30|||||||||8
1623153770000|2021-06-08 12:02:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|7
1623153790000|2021-06-08 12:03:10|||||||||5
1623153810000|2021-06-08 12:03:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|4
1623153830000|2021-06-08 12:03:50|||||||||6
1623153840000|2021-06-08 12:04:00|2394|2390|2394|2390|2394|2390|2394|2390|2
1623153850000|2021-06-08 12:04:10|2392.1|2388.1|2393|2389|2393|2389|2392.1|2388.1|7
1623153870000|2021-06-08 12:04:30|||||||||4
1623153890000|2021-06-08 12:04:50|2392.9|2388.9|2393|2389|2393|2389|2391.5|2387.5|11
1623153900000|2021-06-08 12:05:00|||||||||2
1623153920000|2021-06-08 12:05:20|2392.1|2388.1|2392|2388|2392.1|2388.1|2392|2388|15
1623153970000|2021-06-08 12:06:10|||||||||20
1623153980000|2021-06-08 12:06:20|||||||||9
1623154040000|2021-06-08 12:07:20|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1623154050000|2021-06-08 12:07:30|2391.5|2387.5|2390|2386|2391.5|2387.5|2390|2386|10
1623154060000|2021-06-08 12:07:40|2389.8|2385.8|2389|2385|2389.8|2385.8|2389|2385|35
1623154070000|2021-06-08 12:07:50|||||||||1
1623154080000|2021-06-08 12:08:00|||||||||3
1623154100000|2021-06-08 12:08:20|2391|2387|2390|2386|2391|2387|2389.5|2385.5|27
1623154110000|2021-06-08 12:08:30|||||||||10
1623154120000|2021-06-08 12:08:40|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|1
1623154130000|2021-06-08 12:08:50|2391|2387|2391|2387|2391|2387|2391|2387|15
1623154140000|2021-06-08 12:09:00|||||||||1
1623154180000|2021-06-08 12:09:40|2392|2388|2392|2388|2392|2388|2392|2388|1
1623154190000|2021-06-08 12:09:50|2391|2387|2391|2387|2391|2387|2391|2387|0
1623154210000|2021-06-08 12:10:10|||||||||1
1623154220000|2021-06-08 12:10:20|||||||||1
1623154250000|2021-06-08 12:10:50|||||||||1
1623154280000|2021-06-08 12:11:20|||||||||3
1623154290000|2021-06-08 12:11:30|2391.1|2387.1|2393|2389|2393.1|2389.1|2391.1|2387.1|7
1623154300000|2021-06-08 12:11:40|||||||||4
1623154310000|2021-06-08 12:11:50|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|1
1623154320000|2021-06-08 12:12:00|||||||||2
1623154340000|2021-06-08 12:12:20|2393|2389|2393|2389|2393|2389|2393|2389|5
1623154350000|2021-06-08 12:12:30|||||||||2
1623154360000|2021-06-08 12:12:40|||||||||2
1623154380000|2021-06-08 12:13:00|||||||||1
1623154400000|2021-06-08 12:13:20|||||||||1
1623154420000|2021-06-08 12:13:40|||||||||25
1623154450000|2021-06-08 12:14:10|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2
1623154460000|2021-06-08 12:14:20|2394|2390|2395|2391|2395|2391|2394|2390|8
1623154470000|2021-06-08 12:14:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395|2391|2
1623154480000|2021-06-08 12:14:40|2396|2392|2396|2392|2396|2392|2396|2392|0
1623154490000|2021-06-08 12:14:50|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|8
1623154500000|2021-06-08 12:15:00|2396|2392|2396|2392|2396|2392|2396|2392|0
1623154520000|2021-06-08 12:15:20|||||||||2
1623154530000|2021-06-08 12:15:30|||||||||1
1623154540000|2021-06-08 12:15:40|||||||||2
1623154550000|2021-06-08 12:15:50|||||||||2
1623154560000|2021-06-08 12:16:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1623154570000|2021-06-08 12:16:10|||||||||7
1623154590000|2021-06-08 12:16:30|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|1
1623154620000|2021-06-08 12:17:00|2396|2392|2397|2393|2397|2393|2396|2392|16
1623154630000|2021-06-08 12:17:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1623154650000|2021-06-08 12:17:30|||||||||1
1623154660000|2021-06-08 12:17:40|2396|2392|2396.1|2392.1|2396.1|2392.1|2396|2392|23
1623154670000|2021-06-08 12:17:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1623154690000|2021-06-08 12:18:10|||||||||1
1623154700000|2021-06-08 12:18:20|||||||||2
1623154710000|2021-06-08 12:18:30|2396.6|2392.6|2397|2393|2397|2393|2396.6|2392.6|0
1623154730000|2021-06-08 12:18:50|||||||||1
1623154740000|2021-06-08 12:19:00|||||||||2
1623154760000|2021-06-08 12:19:20|||||||||2
1623154790000|2021-06-08 12:19:50|||||||||2
1623154800000|2021-06-08 12:20:00|||||||||2
1623154820000|2021-06-08 12:20:20|||||||||1
1623154830000|2021-06-08 12:20:30|||||||||1
1623154850000|2021-06-08 12:20:50|||||||||2
1623154870000|2021-06-08 12:21:10|||||||||1
1623154900000|2021-06-08 12:21:40|||||||||1
1623154940000|2021-06-08 12:22:20|||||||||48
1623154970000|2021-06-08 12:22:50|||||||||1
1623155000000|2021-06-08 12:23:20|||||||||1
1623155020000|2021-06-08 12:23:40|2396.5|2392.5|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|7
1623155030000|2021-06-08 12:23:50|2396|2392|2396|2392|2396|2392|2396|2392|2
1623155040000|2021-06-08 12:24:00|||||||||1
1623155050000|2021-06-08 12:24:10|2396.1|2392.1|2396.2|2392.2|2396.2|2392.2|2396|2392|4
1623155060000|2021-06-08 12:24:20|2397.1|2393.1|2399|2395|2399|2395|2397.1|2393.1|1
1623155070000|2021-06-08 12:24:30|2399.4|2395.4|2401.2|2397.2|2401.2|2397.2|2399.4|2395.4|157
1623155080000|2021-06-08 12:24:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1623155110000|2021-06-08 12:25:10|||||||||1
1623155140000|2021-06-08 12:25:40|||||||||1
1623155150000|2021-06-08 12:25:50|||||||||12
1623155180000|2021-06-08 12:26:20|||||||||1
1623155190000|2021-06-08 12:26:30|2400.1|2396.1|2398.6|2394.6|2400.1|2396.1|2398.6|2394.6|2
1623155200000|2021-06-08 12:26:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623155210000|2021-06-08 12:26:50|||||||||1
1623155220000|2021-06-08 12:27:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1623155240000|2021-06-08 12:27:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2
1623155250000|2021-06-08 12:27:30|2398.1|2394.1|2397.2|2393.2|2398.1|2394.1|2397.2|2393.2|3
1623155280000|2021-06-08 12:28:00|||||||||1
1623155310000|2021-06-08 12:28:30|2398|2394|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|5
1623155330000|2021-06-08 12:28:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|16
1623155350000|2021-06-08 12:29:10|||||||||2
1623155360000|2021-06-08 12:29:20|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|12
1623155380000|2021-06-08 12:29:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|3
1623155410000|2021-06-08 12:30:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|5
1623155420000|2021-06-08 12:30:20|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1623155440000|2021-06-08 12:30:40|2398.3|2394.3|2398.6|2394.6|2398.7|2394.7|2398.3|2394.3|2
1623155450000|2021-06-08 12:30:50|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|1
1623155480000|2021-06-08 12:31:20|2398|2394|2397.6|2393.6|2398|2394|2397.6|2393.6|0
1623155490000|2021-06-08 12:31:30|2397.2|2393.2|2399.3|2395.3|2399.3|2395.3|2397.2|2393.2|9
1623155500000|2021-06-08 12:31:40|||||||||1
1623155520000|2021-06-08 12:32:00|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.8|2394.8|1
1623155530000|2021-06-08 12:32:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1623155550000|2021-06-08 12:32:30|||||||||1
1623155570000|2021-06-08 12:32:50|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|2
1623155580000|2021-06-08 12:33:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|6
1623155590000|2021-06-08 12:33:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|3
1623155610000|2021-06-08 12:33:30|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1623155620000|2021-06-08 12:33:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|9
1623155640000|2021-06-08 12:34:00|2397.2|2393.2|2397.3|2393.3|2397.3|2393.3|2397.2|2393.2|0
1623155650000|2021-06-08 12:34:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623155660000|2021-06-08 12:34:20|||||||||1
1623155670000|2021-06-08 12:34:30|||||||||1
1623155680000|2021-06-08 12:34:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1623155690000|2021-06-08 12:34:50|2397.7|2393.7|2397.3|2393.3|2397.7|2393.7|2397.3|2393.3|5
1623155710000|2021-06-08 12:35:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1623155730000|2021-06-08 12:35:30|||||||||1
1623155740000|2021-06-08 12:35:40|2397.1|2393.1|2396.3|2392.3|2397.1|2393.1|2396.3|2392.3|0
1623155750000|2021-06-08 12:35:50|2396.2|2392.2|2398.2|2394.2|2398.2|2394.2|2396.2|2392.2|50
1623155760000|2021-06-08 12:36:00|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|2
1623155770000|2021-06-08 12:36:10|||||||||5
1623155790000|2021-06-08 12:36:30|||||||||7
1623155800000|2021-06-08 12:36:40|||||||||1
1623155820000|2021-06-08 12:37:00|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|2
1623155830000|2021-06-08 12:37:10|||||||||1
1623155850000|2021-06-08 12:37:30|||||||||1
1623155860000|2021-06-08 12:37:40|||||||||1
1623155880000|2021-06-08 12:38:00|2399.3|2395.3|2401.3|2397.3|2401.3|2397.3|2399.3|2395.3|30
1623155890000|2021-06-08 12:38:10|2400.3|2396.3|2399.8|2395.8|2400.3|2396.3|2399.8|2395.8|3
1623155900000|2021-06-08 12:38:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1623155910000|2021-06-08 12:38:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|65
1623155920000|2021-06-08 12:38:40|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|1
1623155930000|2021-06-08 12:38:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1623155950000|2021-06-08 12:39:10|2398.8|2394.8|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|5
1623155970000|2021-06-08 12:39:30|||||||||2
1623156000000|2021-06-08 12:40:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|9
1623156010000|2021-06-08 12:40:10|2399.3|2395.3|2398.6|2394.6|2399.3|2395.3|2398.6|2394.6|1
1623156020000|2021-06-08 12:40:20|2396.9|2392.9|2397.2|2393.2|2397.2|2393.2|2396.6|2392.6|4
1623156040000|2021-06-08 12:40:40|||||||||1
1623156070000|2021-06-08 12:41:10|2397.1|2393.1|2396.3|2392.3|2397.1|2393.1|2396.3|2392.3|1
1623156090000|2021-06-08 12:41:30|||||||||1
1623156100000|2021-06-08 12:41:40|||||||||1
1623156120000|2021-06-08 12:42:00|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|3
1623156140000|2021-06-08 12:42:20|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|4
1623156170000|2021-06-08 12:42:50|||||||||2
1623156180000|2021-06-08 12:43:00|||||||||1
1623156190000|2021-06-08 12:43:10|2394.6|2390.6|2395.1|2391.1|2395.1|2391.1|2394.6|2390.6|8
1623156200000|2021-06-08 12:43:20|||||||||1
1623156210000|2021-06-08 12:43:30|2395|2391|2394.1|2390.1|2395|2391|2394.1|2390.1|4
1623156240000|2021-06-08 12:44:00|||||||||1
1623156260000|2021-06-08 12:44:20|||||||||1
1623156270000|2021-06-08 12:44:30|2393.3|2389.3|2393.1|2389.1|2393.3|2389.3|2393.1|2389.1|2
1623156280000|2021-06-08 12:44:40|||||||||1
1623156310000|2021-06-08 12:45:10|||||||||1
1623156340000|2021-06-08 12:45:40|||||||||1
1623156350000|2021-06-08 12:45:50|2391.5|2387.5|2391.6|2387.6|2391.6|2387.6|2391.5|2387.5|57
1623156360000|2021-06-08 12:46:00|2392|2388|2392|2388|2392|2388|2392|2388|0
1623156380000|2021-06-08 12:46:20|||||||||1
1623156410000|2021-06-08 12:46:50|||||||||1
1623156430000|2021-06-08 12:47:10|||||||||2
1623156440000|2021-06-08 12:47:20|||||||||8
1623156450000|2021-06-08 12:47:30|||||||||1
1623156460000|2021-06-08 12:47:40|||||||||2
1623156470000|2021-06-08 12:47:50|||||||||3
1623156480000|2021-06-08 12:48:00|||||||||1
1623156510000|2021-06-08 12:48:30|||||||||1
1623156520000|2021-06-08 12:48:40|||||||||2
1623156530000|2021-06-08 12:48:50|2393|2389|2393.2|2389.2|2393.2|2389.2|2392.1|2388.1|27
1623156540000|2021-06-08 12:49:00|2393.3|2389.3|2394.1|2390.1|2394.1|2390.1|2393.3|2389.3|0
1623156550000|2021-06-08 12:49:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|3
1623156590000|2021-06-08 12:49:50|||||||||2
1623156600000|2021-06-08 12:50:00|2394.1|2390.1|2395.1|2391.1|2395.1|2391.1|2394.1|2390.1|3
1623156620000|2021-06-08 12:50:20|||||||||1
1623156640000|2021-06-08 12:50:40|||||||||1
1623156650000|2021-06-08 12:50:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|4
1623156660000|2021-06-08 12:51:00|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|7
1623156680000|2021-06-08 12:51:20|||||||||1
1623156690000|2021-06-08 12:51:30|||||||||1
1623156700000|2021-06-08 12:51:40|2397.2|2393.2|2398.3|2394.3|2398.3|2394.3|2397.2|2393.2|106
1623156710000|2021-06-08 12:51:50|2398.4|2394.4|2399|2395|2399.4|2395.4|2398.4|2394.4|13
1623156720000|2021-06-08 12:52:00|2399.4|2395.4|2399.9|2395.9|2400.4|2396.4|2399|2395|8
1623156730000|2021-06-08 12:52:10|2400.5|2396.5|2398.5|2394.5|2400.5|2396.5|2398.5|2394.5|2
1623156750000|2021-06-08 12:52:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623156760000|2021-06-08 12:52:40|2397.9|2393.9|2398.5|2394.5|2398.5|2394.5|2397.9|2393.9|15
1623156770000|2021-06-08 12:52:50|2398.1|2394.1|2396.9|2392.9|2398.1|2394.1|2396.9|2392.9|2
1623156780000|2021-06-08 12:53:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.4|2392.4|0
1623156790000|2021-06-08 12:53:10|2396.4|2392.4|2398.5|2394.5|2398.5|2394.5|2396.4|2392.4|5
1623156800000|2021-06-08 12:53:20|||||||||5
1623156810000|2021-06-08 12:53:30|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|0
1623156820000|2021-06-08 12:53:40|2398.5|2394.5|2397.4|2393.4|2398.5|2394.5|2397.4|2393.4|4
1623156830000|2021-06-08 12:53:50|2396.4|2392.4|2395.9|2391.9|2396.4|2392.4|2395.9|2391.9|7
1623156840000|2021-06-08 12:54:00|2396|2392|2396|2392|2396.5|2392.5|2395.9|2391.9|7
1623156850000|2021-06-08 12:54:10|2395.9|2391.9|2396|2392|2396|2392|2395.9|2391.9|7
1623156860000|2021-06-08 12:54:20|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|3
1623156870000|2021-06-08 12:54:30|2396|2392|2395.6|2391.6|2396|2392|2395.6|2391.6|0
1623156880000|2021-06-08 12:54:40|||||||||2
1623156900000|2021-06-08 12:55:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|4
1623156910000|2021-06-08 12:55:10|2396|2392|2396|2392|2396.1|2392.1|2396|2392|0
1623156930000|2021-06-08 12:55:30|||||||||2
1623156950000|2021-06-08 12:55:50|||||||||111
1623156960000|2021-06-08 12:56:00|||||||||1
1623157000000|2021-06-08 12:56:40|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2
1623157010000|2021-06-08 12:56:50|||||||||1
1623157020000|2021-06-08 12:57:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623157030000|2021-06-08 12:57:10|2395|2391|2395|2391|2395|2391|2395|2391|1
1623157070000|2021-06-08 12:57:50|2396.3|2392.3|2396.9|2392.9|2396.9|2392.9|2396.3|2392.3|3
1623157080000|2021-06-08 12:58:00|2396.5|2392.5|2396.4|2392.4|2396.6|2392.6|2396.4|2392.4|2
1623157090000|2021-06-08 12:58:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1623157100000|2021-06-08 12:58:20|||||||||2
1623157110000|2021-06-08 12:58:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|6
1623157140000|2021-06-08 12:59:00|2396|2392|2395.9|2391.9|2396|2392|2395.4|2391.4|2
1623157170000|2021-06-08 12:59:30|||||||||1
1623157180000|2021-06-08 12:59:40|||||||||1
1623157200000|2021-06-08 13:00:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623157210000|2021-06-08 13:00:10|||||||||1
1623157220000|2021-06-08 13:00:20|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1623157240000|2021-06-08 13:00:40|||||||||1
1623157250000|2021-06-08 13:00:50|||||||||3
1623157260000|2021-06-08 13:01:00|2394.4|2390.4|2395.9|2391.9|2395.9|2391.9|2394.4|2390.4|32
1623157270000|2021-06-08 13:01:10|2395.7|2391.7|2396.5|2392.5|2396.5|2392.5|2395.7|2391.7|2
1623157290000|2021-06-08 13:01:30|2396.6|2392.6|2397.5|2393.5|2397.5|2393.5|2396.6|2392.6|2
1623157310000|2021-06-08 13:01:50|||||||||2
1623157330000|2021-06-08 13:02:10|2398|2394|2399.9|2395.9|2400|2396|2398|2394|6
1623157340000|2021-06-08 13:02:20|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1623157350000|2021-06-08 13:02:30|||||||||2
1623157370000|2021-06-08 13:02:50|2399.4|2395.4|2398.6|2394.6|2399.4|2395.4|2398.5|2394.5|2
1623157380000|2021-06-08 13:03:00|2399|2395|2399|2395|2399|2395|2399|2395|1
1623157400000|2021-06-08 13:03:20|2398.6|2394.6|2398.5|2394.5|2398.6|2394.6|2398.5|2394.5|1
1623157410000|2021-06-08 13:03:30|2398.6|2394.6|2399.6|2395.6|2399.6|2395.6|2398.6|2394.6|8
1623157420000|2021-06-08 13:03:40|2400.5|2396.5|2401|2397|2401.1|2397.1|2400.5|2396.5|2
1623157430000|2021-06-08 13:03:50|2402.1|2398.1|2401.7|2397.7|2402.2|2398.2|2401.2|2397.2|122
1623157440000|2021-06-08 13:04:00|2402.2|2398.2|2402.8|2398.8|2402.8|2398.8|2402.2|2398.2|31
1623157450000|2021-06-08 13:04:10|2402.4|2398.4|2403|2399|2403.5|2399.5|2402.3|2398.3|76
1623157460000|2021-06-08 13:04:20|2401.5|2397.5|2401.4|2397.4|2401.5|2397.5|2401.4|2397.4|8
1623157470000|2021-06-08 13:04:30|2401|2397|2402|2398|2402|2398|2401|2397|0
1623157480000|2021-06-08 13:04:40|2401.9|2397.9|2401.5|2397.5|2401.9|2397.9|2400.4|2396.4|46
1623157490000|2021-06-08 13:04:50|2402|2398|2402.3|2398.3|2403.3|2399.3|2402|2398|84
1623157500000|2021-06-08 13:05:00|2402.4|2398.4|2404.6|2400.6|2404.6|2400.6|2402.4|2398.4|54
1623157510000|2021-06-08 13:05:10|2405|2401|2405.9|2401.9|2405.9|2401.9|2404.4|2400.4|15
1623157520000|2021-06-08 13:05:20|2405.5|2401.5|2404.3|2400.3|2405.5|2401.5|2403.3|2399.3|30
1623157530000|2021-06-08 13:05:30|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2404.3|2400.3|1
1623157540000|2021-06-08 13:05:40|2403.3|2399.3|2404.2|2400.2|2404.2|2400.2|2403.3|2399.3|3
1623157550000|2021-06-08 13:05:50|2404.3|2400.3|2403.7|2399.7|2404.3|2400.3|2403.2|2399.2|3
1623157570000|2021-06-08 13:06:10|2403.8|2399.8|2404.3|2400.3|2404.3|2400.3|2403.8|2399.8|3
1623157580000|2021-06-08 13:06:20|2404.8|2400.8|2405.8|2401.8|2405.8|2401.8|2404.8|2400.8|28
1623157590000|2021-06-08 13:06:30|2405.2|2401.2|2404.6|2400.6|2405.6|2401.6|2404.6|2400.6|15
1623157600000|2021-06-08 13:06:40|2404.2|2400.2|2404.7|2400.7|2404.8|2400.8|2403.1|2399.1|72
1623157610000|2021-06-08 13:06:50|||||||||1
1623157620000|2021-06-08 13:07:00|2405.1|2401.1|2405.2|2401.2|2405.2|2401.2|2405.1|2401.1|2
1623157630000|2021-06-08 13:07:10|2406|2402|2405.1|2401.1|2406.1|2402.1|2405.1|2401.1|2
1623157650000|2021-06-08 13:07:30|2405.6|2401.6|2405.5|2401.5|2405.6|2401.6|2405.5|2401.5|1
1623157660000|2021-06-08 13:07:40|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|3
1623157670000|2021-06-08 13:07:50|2405|2401|2404|2400|2405|2401|2404|2400|0
1623157680000|2021-06-08 13:08:00|2403.7|2399.7|2403.1|2399.1|2403.7|2399.7|2403.1|2399.1|4
1623157690000|2021-06-08 13:08:10|2403.5|2399.5|2404|2400|2404|2400|2403.5|2399.5|1
1623157700000|2021-06-08 13:08:20|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|4
1623157720000|2021-06-08 13:08:40|2404.7|2400.7|2405.1|2401.1|2405.1|2401.1|2404.7|2400.7|11
1623157730000|2021-06-08 13:08:50|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1623157740000|2021-06-08 13:09:00|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|1
1623157750000|2021-06-08 13:09:10|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|4
1623157760000|2021-06-08 13:09:20|2404.7|2400.7|2404.1|2400.1|2404.7|2400.7|2404.1|2400.1|10
1623157770000|2021-06-08 13:09:30|||||||||1
1623157790000|2021-06-08 13:09:50|||||||||1
1623157800000|2021-06-08 13:10:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1623157810000|2021-06-08 13:10:10|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1623157820000|2021-06-08 13:10:20|||||||||1
1623157830000|2021-06-08 13:10:30|||||||||1
1623157850000|2021-06-08 13:10:50|2403.6|2399.6|2402.1|2398.1|2403.6|2399.6|2402.1|2398.1|4
1623157860000|2021-06-08 13:11:00|2402|2398|2402|2398|2402|2398|2402|2398|4
1623157870000|2021-06-08 13:11:10|2401.5|2397.5|2401.6|2397.6|2401.6|2397.6|2401.5|2397.5|1
1623157890000|2021-06-08 13:11:30|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|5
1623157910000|2021-06-08 13:11:50|2403|2399|2403.1|2399.1|2403.1|2399.1|2403|2399|3
1623157920000|2021-06-08 13:12:00|2402.7|2398.7|2402.6|2398.6|2402.7|2398.7|2402.6|2398.6|0
1623157930000|2021-06-08 13:12:10|2401.6|2397.6|2401.5|2397.5|2401.6|2397.6|2401.5|2397.5|3
1623157940000|2021-06-08 13:12:20|||||||||1
1623157960000|2021-06-08 13:12:40|2401|2397|2402.1|2398.1|2402.1|2398.1|2401|2397|41
1623157970000|2021-06-08 13:12:50|2401|2397|2399.9|2395.9|2401|2397|2399.9|2395.9|81
1623157980000|2021-06-08 13:13:00|2399.8|2395.8|2397.8|2393.8|2400|2396|2397.8|2393.8|42
1623157990000|2021-06-08 13:13:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623158000000|2021-06-08 13:13:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1623158010000|2021-06-08 13:13:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2
1623158020000|2021-06-08 13:13:40|||||||||3
1623158030000|2021-06-08 13:13:50|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|5
1623158050000|2021-06-08 13:14:10|2398.5|2394.5|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|1
1623158070000|2021-06-08 13:14:30|||||||||2
1623158080000|2021-06-08 13:14:40|2398.5|2394.5|2398.9|2394.9|2398.9|2394.9|2398.5|2394.5|0
1623158100000|2021-06-08 13:15:00|||||||||1
1623158110000|2021-06-08 13:15:10|2399.5|2395.5|2399|2395|2399.5|2395.5|2399|2395|4
1623158130000|2021-06-08 13:15:30|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1623158140000|2021-06-08 13:15:40|2399.5|2395.5|2399.5|2395.5|2399.9|2395.9|2399.5|2395.5|2
1623158150000|2021-06-08 13:15:50|2400|2396|2399.7|2395.7|2400|2396|2399.7|2395.7|13
1623158160000|2021-06-08 13:16:00|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623158170000|2021-06-08 13:16:10|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|26
1623158200000|2021-06-08 13:16:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|3
1623158210000|2021-06-08 13:16:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1623158220000|2021-06-08 13:17:00|2397.8|2393.8|2398.8|2394.8|2398.8|2394.8|2397.8|2393.8|3
1623158230000|2021-06-08 13:17:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|18
1623158240000|2021-06-08 13:17:20|||||||||3
1623158260000|2021-06-08 13:17:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623158270000|2021-06-08 13:17:50|||||||||2
1623158280000|2021-06-08 13:18:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1623158290000|2021-06-08 13:18:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1623158300000|2021-06-08 13:18:20|2398.9|2394.9|2399|2395|2400.4|2396.4|2398.9|2394.9|15
1623158310000|2021-06-08 13:18:30|2398.9|2394.9|2398.8|2394.8|2398.9|2394.9|2398.8|2394.8|2
1623158320000|2021-06-08 13:18:40|2398.2|2394.2|2397.9|2393.9|2398.2|2394.2|2397.8|2393.8|0
1623158340000|2021-06-08 13:19:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1623158350000|2021-06-08 13:19:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623158360000|2021-06-08 13:19:20|2398|2394|2399|2395|2399|2395|2398|2394|3
1623158370000|2021-06-08 13:19:30|2399.4|2395.4|2400|2396|2400|2396|2399.4|2395.4|1
1623158380000|2021-06-08 13:19:40|||||||||1
1623158400000|2021-06-08 13:20:00|2399|2395|2399|2395|2399|2395|2399|2395|1
1623158410000|2021-06-08 13:20:10|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|1
1623158420000|2021-06-08 13:20:20|||||||||1
1623158430000|2021-06-08 13:20:30|2397.9|2393.9|2399|2395|2399|2395|2397.9|2393.9|1
1623158440000|2021-06-08 13:20:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|4
1623158460000|2021-06-08 13:21:00|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|1
1623158470000|2021-06-08 13:21:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623158480000|2021-06-08 13:21:20|||||||||1
1623158490000|2021-06-08 13:21:30|2399|2395|2401|2397|2401|2397|2399|2395|164
1623158500000|2021-06-08 13:21:40|2401.1|2397.1|2401|2397|2401.5|2397.5|2401|2397|58
1623158510000|2021-06-08 13:21:50|2400.9|2396.9|2401.5|2397.5|2401.5|2397.5|2400.9|2396.9|6
1623158520000|2021-06-08 13:22:00|2401.9|2397.9|2402|2398|2402|2398|2401.9|2397.9|3
1623158530000|2021-06-08 13:22:10|||||||||8
1623158540000|2021-06-08 13:22:20|||||||||67
1623158550000|2021-06-08 13:22:30|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2
1623158560000|2021-06-08 13:22:40|2402.6|2398.6|2403.1|2399.1|2403.1|2399.1|2402.6|2398.6|1
1623158580000|2021-06-08 13:23:00|2403.6|2399.6|2404.5|2400.5|2404.5|2400.5|2403.6|2399.6|2
1623158590000|2021-06-08 13:23:10|2403.5|2399.5|2404|2400|2404|2400|2403.5|2399.5|4
1623158610000|2021-06-08 13:23:30|||||||||3
1623158620000|2021-06-08 13:23:40|||||||||1
1623158630000|2021-06-08 13:23:50|2403|2399|2403|2399|2403|2399|2403|2399|2
1623158650000|2021-06-08 13:24:10|||||||||1
1623158660000|2021-06-08 13:24:20|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|4
1623158670000|2021-06-08 13:24:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|1
1623158680000|2021-06-08 13:24:40|2405.2|2401.2|2405.3|2401.3|2405.3|2401.3|2405.2|2401.2|18
1623158690000|2021-06-08 13:24:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|3
1623158700000|2021-06-08 13:25:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|100
1623158710000|2021-06-08 13:25:10|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2
1623158720000|2021-06-08 13:25:20|2405.3|2401.3|2405.2|2401.2|2405.3|2401.3|2405.2|2401.2|3
1623158730000|2021-06-08 13:25:30|||||||||1
1623158750000|2021-06-08 13:25:50|2405.1|2401.1|2404.7|2400.7|2405.1|2401.1|2404.7|2400.7|2
1623158770000|2021-06-08 13:26:10|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1623158780000|2021-06-08 13:26:20|||||||||1
1623158790000|2021-06-08 13:26:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1623158800000|2021-06-08 13:26:40|2404.8|2400.8|2402.2|2398.2|2404.8|2400.8|2402.2|2398.2|1
1623158810000|2021-06-08 13:26:50|||||||||1
1623158820000|2021-06-08 13:27:00|||||||||1
1623158840000|2021-06-08 13:27:20|||||||||1
1623158860000|2021-06-08 13:27:40|||||||||2
1623158880000|2021-06-08 13:28:00|||||||||1
1623158890000|2021-06-08 13:28:10|||||||||1
1623158900000|2021-06-08 13:28:20|2402.1|2398.1|2401.2|2397.2|2402.1|2398.1|2401.2|2397.2|0
1623158910000|2021-06-08 13:28:30|||||||||1
1623158920000|2021-06-08 13:28:40|||||||||1
1623158930000|2021-06-08 13:28:50|||||||||1
1623158950000|2021-06-08 13:29:10|||||||||5
1623158960000|2021-06-08 13:29:20|||||||||1
1623158970000|2021-06-08 13:29:30|2402.2|2398.2|2401.7|2397.7|2402.3|2398.3|2401.7|2397.7|11
1623158980000|2021-06-08 13:29:40|2401.3|2397.3|2400.3|2396.3|2401.6|2397.6|2400.3|2396.3|1
1623158990000|2021-06-08 13:29:50|||||||||1
1623159000000|2021-06-08 13:30:00|2400.2|2396.2|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|5
1623159010000|2021-06-08 13:30:10|2400.8|2396.8|2401.2|2397.2|2401.3|2397.3|2400.8|2396.8|1
1623159030000|2021-06-08 13:30:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.2|2396.2|8
1623159040000|2021-06-08 13:30:40|2400.1|2396.1|2399.7|2395.7|2400.1|2396.1|2399.3|2395.3|1
1623159060000|2021-06-08 13:31:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1623159070000|2021-06-08 13:31:10|2399.7|2395.7|2400.3|2396.3|2400.3|2396.3|2399.2|2395.2|3
1623159080000|2021-06-08 13:31:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623159090000|2021-06-08 13:31:30|2399.1|2395.1|2398.3|2394.3|2399.1|2395.1|2398.3|2394.3|2
1623159100000|2021-06-08 13:31:40|2398.2|2394.2|2398.3|2394.3|2398.3|2394.3|2398.2|2394.2|2
1623159110000|2021-06-08 13:31:50|||||||||2
1623159130000|2021-06-08 13:32:10|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|3
1623159140000|2021-06-08 13:32:20|2399.8|2395.8|2399.2|2395.2|2400.2|2396.2|2399.2|2395.2|0
1623159150000|2021-06-08 13:32:30|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|69
1623159160000|2021-06-08 13:32:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|39
1623159170000|2021-06-08 13:32:50|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|1
1623159180000|2021-06-08 13:33:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623159190000|2021-06-08 13:33:10|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.3|2394.3|11
1623159200000|2021-06-08 13:33:20|2398.7|2394.7|2398.7|2394.7|2398.8|2394.8|2398.3|2394.3|2
1623159220000|2021-06-08 13:33:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1623159230000|2021-06-08 13:33:50|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623159240000|2021-06-08 13:34:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2
1623159250000|2021-06-08 13:34:10|2398.7|2394.7|2398.3|2394.3|2399.2|2395.2|2398.3|2394.3|2
1623159260000|2021-06-08 13:34:20|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|0
1623159270000|2021-06-08 13:34:30|||||||||1
1623159280000|2021-06-08 13:34:40|2397.8|2393.8|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|2
1623159290000|2021-06-08 13:34:50|2397.6|2393.6|2396.1|2392.1|2397.6|2393.6|2396.1|2392.1|17
1623159300000|2021-06-08 13:35:00|||||||||2
1623159310000|2021-06-08 13:35:10|||||||||2
1623159320000|2021-06-08 13:35:20|2396.2|2392.2|2397.1|2393.1|2397.1|2393.1|2396.2|2392.2|1
1623159340000|2021-06-08 13:35:40|||||||||3
1623159360000|2021-06-08 13:36:00|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|14
1623159370000|2021-06-08 13:36:10|||||||||2
1623159380000|2021-06-08 13:36:20|2396|2392|2396|2392|2396|2392|2396|2392|4
1623159390000|2021-06-08 13:36:30|2395.1|2391.1|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|3
1623159410000|2021-06-08 13:36:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623159420000|2021-06-08 13:37:00|2395.1|2391.1|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|6
1623159430000|2021-06-08 13:37:10|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|5
1623159440000|2021-06-08 13:37:20|2393.2|2389.2|2393.7|2389.7|2393.7|2389.7|2393.2|2389.2|1
1623159450000|2021-06-08 13:37:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2
1623159460000|2021-06-08 13:37:40|2394.2|2390.2|2394.2|2390.2|2394.6|2390.6|2394.2|2390.2|4
1623159480000|2021-06-08 13:38:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|5
1623159490000|2021-06-08 13:38:10|||||||||4
1623159500000|2021-06-08 13:38:20|2394|2390|2394|2390|2394|2390|2394|2390|0
1623159510000|2021-06-08 13:38:30|2393.1|2389.1|2394.1|2390.1|2394.6|2390.6|2393.1|2389.1|3
1623159520000|2021-06-08 13:38:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623159530000|2021-06-08 13:38:50|2393.1|2389.1|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|3
1623159540000|2021-06-08 13:39:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2
1623159550000|2021-06-08 13:39:10|2395.1|2391.1|2396.1|2392.1|2396.1|2392.1|2395.1|2391.1|5
1623159570000|2021-06-08 13:39:30|||||||||2
1623159580000|2021-06-08 13:39:40|||||||||2
1623159600000|2021-06-08 13:40:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623159610000|2021-06-08 13:40:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|5
1623159620000|2021-06-08 13:40:20|||||||||8
1623159630000|2021-06-08 13:40:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623159650000|2021-06-08 13:40:50|||||||||1
1623159660000|2021-06-08 13:41:00|2397.7|2393.7|2398.1|2394.1|2398.2|2394.2|2397.7|2393.7|1
1623159670000|2021-06-08 13:41:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623159680000|2021-06-08 13:41:20|||||||||1
1623159690000|2021-06-08 13:41:30|||||||||10
1623159700000|2021-06-08 13:41:40|||||||||3
1623159710000|2021-06-08 13:41:50|||||||||7
1623159720000|2021-06-08 13:42:00|2398.3|2394.3|2398.2|2394.2|2398.6|2394.6|2398.2|2394.2|2
1623159730000|2021-06-08 13:42:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|10
1623159740000|2021-06-08 13:42:20|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|0
1623159750000|2021-06-08 13:42:30|2398.1|2394.1|2398.1|2394.1|2398.3|2394.3|2398.1|2394.1|7
1623159760000|2021-06-08 13:42:40|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2397.2|2393.2|1
1623159770000|2021-06-08 13:42:50|2397.6|2393.6|2396.7|2392.7|2397.6|2393.6|2396.2|2392.2|3
1623159780000|2021-06-08 13:43:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1623159790000|2021-06-08 13:43:10|||||||||6
1623159800000|2021-06-08 13:43:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1623159810000|2021-06-08 13:43:30|2397.2|2393.2|2395.6|2391.6|2397.2|2393.2|2395.6|2391.6|1
1623159820000|2021-06-08 13:43:40|||||||||3
1623159840000|2021-06-08 13:44:00|||||||||1
1623159850000|2021-06-08 13:44:10|||||||||3
1623159860000|2021-06-08 13:44:20|||||||||3
1623159870000|2021-06-08 13:44:30|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|3
1623159890000|2021-06-08 13:44:50|2395.1|2391.1|2393.6|2389.6|2395.1|2391.1|2393.6|2389.6|6
1623159900000|2021-06-08 13:45:00|2393.2|2389.2|2394.2|2390.2|2394.2|2390.2|2393.2|2389.2|16
1623159920000|2021-06-08 13:45:20|||||||||6
1623159930000|2021-06-08 13:45:30|||||||||2
1623159950000|2021-06-08 13:45:50|||||||||2
1623159960000|2021-06-08 13:46:00|||||||||3
1623159980000|2021-06-08 13:46:20|2393.2|2389.2|2394.2|2390.2|2394.2|2390.2|2393.2|2389.2|12
1623159990000|2021-06-08 13:46:30|||||||||2
1623160010000|2021-06-08 13:46:50|||||||||2
1623160030000|2021-06-08 13:47:10|||||||||5
1623160040000|2021-06-08 13:47:20|2394.4|2390.4|2395.2|2391.2|2395.2|2391.2|2394.4|2390.4|9
1623160060000|2021-06-08 13:47:40|||||||||8
1623160070000|2021-06-08 13:47:50|||||||||2
1623160080000|2021-06-08 13:48:00|||||||||19
1623160090000|2021-06-08 13:48:10|||||||||12
1623160100000|2021-06-08 13:48:20|2395.6|2391.6|2395.2|2391.2|2395.6|2391.6|2395.2|2391.2|6
1623160110000|2021-06-08 13:48:30|2395.1|2391.1|2395.2|2391.2|2395.2|2391.2|2395.1|2391.1|59
1623160130000|2021-06-08 13:48:50|||||||||25
1623160140000|2021-06-08 13:49:00|||||||||5
1623160160000|2021-06-08 13:49:20|||||||||2
1623160180000|2021-06-08 13:49:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|3
1623160190000|2021-06-08 13:49:50|2395.3|2391.3|2396.2|2392.2|2396.2|2392.2|2395.2|2391.2|16
1623160200000|2021-06-08 13:50:00|2397.1|2393.1|2398.6|2394.6|2399.1|2395.1|2397.1|2393.1|19
1623160210000|2021-06-08 13:50:10|2397.6|2393.6|2397.2|2393.2|2397.7|2393.7|2395.7|2391.7|5
1623160220000|2021-06-08 13:50:20|2396.2|2392.2|2398.7|2394.7|2398.7|2394.7|2396.2|2392.2|14
1623160230000|2021-06-08 13:50:30|2398.2|2394.2|2399.2|2395.2|2399.2|2395.2|2397.2|2393.2|8
1623160250000|2021-06-08 13:50:50|||||||||2
1623160260000|2021-06-08 13:51:00|||||||||2
1623160270000|2021-06-08 13:51:10|||||||||1
1623160280000|2021-06-08 13:51:20|||||||||1
1623160290000|2021-06-08 13:51:30|||||||||1
1623160300000|2021-06-08 13:51:40|||||||||1
1623160310000|2021-06-08 13:51:50|2399.6|2395.6|2399.1|2395.1|2399.6|2395.6|2399.1|2395.1|4
1623160320000|2021-06-08 13:52:00|2400.1|2396.1|2397.6|2393.6|2400.2|2396.2|2397.6|2393.6|14
1623160330000|2021-06-08 13:52:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|14
1623160340000|2021-06-08 13:52:20|||||||||6
1623160360000|2021-06-08 13:52:40|2398.7|2394.7|2398.7|2394.7|2399.1|2395.1|2398.7|2394.7|0
1623160370000|2021-06-08 13:52:50|2398.6|2394.6|2398.2|2394.2|2398.6|2394.6|2398.2|2394.2|3
1623160380000|2021-06-08 13:53:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623160400000|2021-06-08 13:53:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|4
1623160420000|2021-06-08 13:53:40|||||||||7
1623160430000|2021-06-08 13:53:50|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1623160440000|2021-06-08 13:54:00|2398.2|2394.2|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|6
1623160450000|2021-06-08 13:54:10|2397.3|2393.3|2397.1|2393.1|2397.3|2393.3|2397.1|2393.1|2
1623160460000|2021-06-08 13:54:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|6
1623160470000|2021-06-08 13:54:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|1
1623160480000|2021-06-08 13:54:40|||||||||6
1623160490000|2021-06-08 13:54:50|||||||||1
1623160500000|2021-06-08 13:55:00|2398.6|2394.6|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|7
1623160510000|2021-06-08 13:55:10|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|7
1623160520000|2021-06-08 13:55:20|2400.6|2396.6|2399.2|2395.2|2400.6|2396.6|2399.2|2395.2|1
1623160530000|2021-06-08 13:55:30|2400.1|2396.1|2399.1|2395.1|2400.1|2396.1|2399.1|2395.1|15
1623160540000|2021-06-08 13:55:40|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|1
1623160550000|2021-06-08 13:55:50|||||||||1
1623160560000|2021-06-08 13:56:00|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2398.1|2394.1|2
1623160570000|2021-06-08 13:56:10|||||||||7
1623160580000|2021-06-08 13:56:20|||||||||6
1623160610000|2021-06-08 13:56:50|||||||||8
1623160620000|2021-06-08 13:57:00|||||||||1
1623160630000|2021-06-08 13:57:10|||||||||3
1623160640000|2021-06-08 13:57:20|||||||||2
1623160650000|2021-06-08 13:57:30|||||||||1
1623160670000|2021-06-08 13:57:50|||||||||1
1623160680000|2021-06-08 13:58:00|||||||||1
1623160700000|2021-06-08 13:58:20|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|28
1623160710000|2021-06-08 13:58:30|2397|2393|2396.6|2392.6|2397|2393|2396.6|2392.6|1
1623160720000|2021-06-08 13:58:40|2397|2393|2396|2392|2397|2393|2395|2391|4
1623160730000|2021-06-08 13:58:50|||||||||10
1623160740000|2021-06-08 13:59:00|2395.9|2391.9|2395|2391|2396|2392|2395|2391|6
1623160750000|2021-06-08 13:59:10|2394.5|2390.5|2394|2390|2394.5|2390.5|2393.9|2389.9|13
1623160760000|2021-06-08 13:59:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1623160770000|2021-06-08 13:59:30|2394|2390|2394|2390|2394|2390|2394|2390|0
1623160780000|2021-06-08 13:59:40|||||||||1
1623160790000|2021-06-08 13:59:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1623160800000|2021-06-08 14:00:00|||||||||1
1623160810000|2021-06-08 14:00:10|2394|2390|2394|2390|2394|2390|2394|2390|4
1623160820000|2021-06-08 14:00:20|||||||||2
1623160830000|2021-06-08 14:00:30|2395|2391|2395.1|2391.1|2395.1|2391.1|2394.7|2390.7|56
1623160840000|2021-06-08 14:00:40|2396.9|2392.9|2397.3|2393.3|2397.4|2393.4|2396.9|2392.9|87
1623160850000|2021-06-08 14:00:50|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1623160860000|2021-06-08 14:01:00|2398.2|2394.2|2399.4|2395.4|2399.4|2395.4|2398.2|2394.2|4
1623160870000|2021-06-08 14:01:10|2399.9|2395.9|2399.3|2395.3|2399.9|2395.9|2399.3|2395.3|3
1623160880000|2021-06-08 14:01:20|||||||||1
1623160890000|2021-06-08 14:01:30|2399.4|2395.4|2400.4|2396.4|2400.4|2396.4|2399.4|2395.4|2
1623160900000|2021-06-08 14:01:40|||||||||36
1623160910000|2021-06-08 14:01:50|2400.9|2396.9|2400.4|2396.4|2400.9|2396.9|2400.4|2396.4|4
1623160920000|2021-06-08 14:02:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1623160940000|2021-06-08 14:02:20|2401.4|2397.4|2400.4|2396.4|2401.4|2397.4|2400.4|2396.4|2
1623160950000|2021-06-08 14:02:30|||||||||1
1623160960000|2021-06-08 14:02:40|||||||||1
1623160970000|2021-06-08 14:02:50|||||||||1
1623160980000|2021-06-08 14:03:00|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|14
1623160990000|2021-06-08 14:03:10|2400.9|2396.9|2401|2397|2401|2397|2400.9|2396.9|2
1623161000000|2021-06-08 14:03:20|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1623161020000|2021-06-08 14:03:40|||||||||6
1623161030000|2021-06-08 14:03:50|||||||||2
1623161040000|2021-06-08 14:04:00|2401.5|2397.5|2401.9|2397.9|2401.9|2397.9|2401.5|2397.5|2
1623161050000|2021-06-08 14:04:10|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1623161060000|2021-06-08 14:04:20|||||||||2
1623161080000|2021-06-08 14:04:40|||||||||1
1623161090000|2021-06-08 14:04:50|2401.9|2397.9|2402.4|2398.4|2402.4|2398.4|2401.9|2397.9|6
1623161110000|2021-06-08 14:05:10|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|6
1623161120000|2021-06-08 14:05:20|||||||||2
1623161130000|2021-06-08 14:05:30|||||||||2
1623161150000|2021-06-08 14:05:50|||||||||1
1623161160000|2021-06-08 14:06:00|2402.4|2398.4|2401.9|2397.9|2402.4|2398.4|2401.9|2397.9|1
1623161180000|2021-06-08 14:06:20|2401.5|2397.5|2401.9|2397.9|2401.9|2397.9|2401.5|2397.5|2
1623161200000|2021-06-08 14:06:40|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2
1623161210000|2021-06-08 14:06:50|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|3
1623161220000|2021-06-08 14:07:00|2403.4|2399.4|2402.4|2398.4|2403.4|2399.4|2402.4|2398.4|6
1623161230000|2021-06-08 14:07:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1623161240000|2021-06-08 14:07:20|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1623161250000|2021-06-08 14:07:30|||||||||1
1623161260000|2021-06-08 14:07:40|||||||||1
1623161270000|2021-06-08 14:07:50|2401.3|2397.3|2400.4|2396.4|2401.3|2397.3|2400.4|2396.4|1
1623161280000|2021-06-08 14:08:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|3
1623161290000|2021-06-08 14:08:10|2398.9|2394.9|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|1
1623161300000|2021-06-08 14:08:20|2397|2393|2397|2393|2397|2393|2397|2393|2
1623161310000|2021-06-08 14:08:30|2397.6|2393.6|2398.7|2394.7|2398.7|2394.7|2397.6|2393.6|262
1623161320000|2021-06-08 14:08:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|220
1623161330000|2021-06-08 14:08:50|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|3
1623161340000|2021-06-08 14:09:00|||||||||1
1623161350000|2021-06-08 14:09:10|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|106
1623161360000|2021-06-08 14:09:20|2399.5|2395.5|2400.3|2396.3|2400.3|2396.3|2399.5|2395.5|130
1623161370000|2021-06-08 14:09:30|2400.7|2396.7|2400.3|2396.3|2400.7|2396.7|2400.3|2396.3|1
1623161380000|2021-06-08 14:09:40|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2398.8|2394.8|1
1623161400000|2021-06-08 14:10:00|2399.3|2395.3|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|50
1623161410000|2021-06-08 14:10:10|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.2|2393.2|2
1623161420000|2021-06-08 14:10:20|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623161440000|2021-06-08 14:10:40|2396.3|2392.3|2395.7|2391.7|2396.3|2392.3|2395.7|2391.7|2
1623161450000|2021-06-08 14:10:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|1
1623161460000|2021-06-08 14:11:00|2395.7|2391.7|2398.7|2394.7|2398.7|2394.7|2395.2|2391.2|56
1623161470000|2021-06-08 14:11:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|1
1623161480000|2021-06-08 14:11:20|2398.7|2394.7|2397.1|2393.1|2398.7|2394.7|2396.4|2392.4|132
1623161490000|2021-06-08 14:11:30|||||||||2
1623161500000|2021-06-08 14:11:40|2397|2393|2396.2|2392.2|2397|2393|2396.2|2392.2|11
1623161510000|2021-06-08 14:11:50|2396.1|2392.1|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|5
1623161520000|2021-06-08 14:12:00|||||||||48
1623161530000|2021-06-08 14:12:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|13
1623161540000|2021-06-08 14:12:20|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|1
1623161560000|2021-06-08 14:12:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623161570000|2021-06-08 14:12:50|||||||||2
1623161590000|2021-06-08 14:13:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2
1623161600000|2021-06-08 14:13:20|||||||||1
1623161610000|2021-06-08 14:13:30|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|15
1623161630000|2021-06-08 14:13:50|||||||||1
1623161640000|2021-06-08 14:14:00|2397.1|2393.1|2397.5|2393.5|2397.6|2393.6|2397.1|2393.1|1
1623161650000|2021-06-08 14:14:10|2397.6|2393.6|2397.5|2393.5|2397.6|2393.6|2397.5|2393.5|1
1623161660000|2021-06-08 14:14:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1623161670000|2021-06-08 14:14:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|3
1623161680000|2021-06-08 14:14:40|||||||||1
1623161690000|2021-06-08 14:14:50|||||||||1
1623161700000|2021-06-08 14:15:00|2397.6|2393.6|2397.7|2393.7|2397.7|2393.7|2397.6|2393.6|2
1623161710000|2021-06-08 14:15:10|||||||||1
1623161720000|2021-06-08 14:15:20|||||||||1
1623161740000|2021-06-08 14:15:40|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|10
1623161750000|2021-06-08 14:15:50|||||||||4
1623161760000|2021-06-08 14:16:00|||||||||4
1623161770000|2021-06-08 14:16:10|||||||||24
1623161780000|2021-06-08 14:16:20|||||||||2
1623161790000|2021-06-08 14:16:30|||||||||2
1623161800000|2021-06-08 14:16:40|||||||||8
1623161810000|2021-06-08 14:16:50|||||||||4
1623161820000|2021-06-08 14:17:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|3
1623161830000|2021-06-08 14:17:10|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|3
1623161840000|2021-06-08 14:17:20|||||||||4
1623161850000|2021-06-08 14:17:30|||||||||4
1623161860000|2021-06-08 14:17:40|||||||||1
1623161870000|2021-06-08 14:17:50|||||||||5
1623161880000|2021-06-08 14:18:00|2400.8|2396.8|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|5
1623161900000|2021-06-08 14:18:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|4
1623161910000|2021-06-08 14:18:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|3
1623161920000|2021-06-08 14:18:40|2401|2397|2401.8|2397.8|2401.8|2397.8|2401|2397|3
1623161930000|2021-06-08 14:18:50|||||||||1
1623161940000|2021-06-08 14:19:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2
1623161950000|2021-06-08 14:19:10|2402.7|2398.7|2402.8|2398.8|2402.8|2398.8|2402.7|2398.7|2
1623161960000|2021-06-08 14:19:20|2402.9|2398.9|2403.9|2399.9|2404.4|2400.4|2402.9|2398.9|112
1623161970000|2021-06-08 14:19:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1623161980000|2021-06-08 14:19:40|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|6
1623161990000|2021-06-08 14:19:50|2403|2399|2403|2399|2403|2399|2403|2399|6
1623162000000|2021-06-08 14:20:00|2403.5|2399.5|2403.9|2399.9|2403.9|2399.9|2403.5|2399.5|22
1623162010000|2021-06-08 14:20:10|2403|2399|2403|2399|2403|2399|2403|2399|9
1623162020000|2021-06-08 14:20:20|||||||||2
1623162030000|2021-06-08 14:20:30|||||||||2
1623162040000|2021-06-08 14:20:40|2402|2398|2402|2398|2402.4|2398.4|2402|2398|10
1623162050000|2021-06-08 14:20:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|10
1623162060000|2021-06-08 14:21:00|||||||||2
1623162070000|2021-06-08 14:21:10|2402.4|2398.4|2402|2398|2402.4|2398.4|2402|2398|0
1623162080000|2021-06-08 14:21:20|||||||||3
1623162090000|2021-06-08 14:21:30|2401|2397|2401.9|2397.9|2401.9|2397.9|2401|2397|15
1623162100000|2021-06-08 14:21:40|2401.7|2397.7|2399.5|2395.5|2401.7|2397.7|2399.4|2395.4|113
1623162110000|2021-06-08 14:21:50|||||||||1
1623162120000|2021-06-08 14:22:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1623162130000|2021-06-08 14:22:10|2399.5|2395.5|2399|2395|2399.5|2395.5|2399|2395|20
1623162140000|2021-06-08 14:22:20|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1623162150000|2021-06-08 14:22:30|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|1
1623162160000|2021-06-08 14:22:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1623162170000|2021-06-08 14:22:50|2400|2396|2400.8|2396.8|2400.9|2396.9|2400|2396|4
1623162180000|2021-06-08 14:23:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1623162190000|2021-06-08 14:23:10|||||||||4
1623162200000|2021-06-08 14:23:20|||||||||3
1623162220000|2021-06-08 14:23:40|||||||||4
1623162230000|2021-06-08 14:23:50|2400.4|2396.4|2400|2396|2400.4|2396.4|2400|2396|5
1623162250000|2021-06-08 14:24:10|||||||||89
1623162260000|2021-06-08 14:24:20|||||||||2
1623162270000|2021-06-08 14:24:30|2399.3|2395.3|2399.3|2395.3|2399.8|2395.8|2399.3|2395.3|268
1623162280000|2021-06-08 14:24:40|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.8|2394.8|1
1623162290000|2021-06-08 14:24:50|2398.7|2394.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|29
1623162300000|2021-06-08 14:25:00|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|18
1623162310000|2021-06-08 14:25:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1623162320000|2021-06-08 14:25:20|2397.7|2393.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|1
1623162330000|2021-06-08 14:25:30|||||||||16
1623162340000|2021-06-08 14:25:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1623162350000|2021-06-08 14:25:50|2398.7|2394.7|2398.8|2394.8|2398.8|2394.8|2398.7|2394.7|14
1623162360000|2021-06-08 14:26:00|2398.7|2394.7|2398.9|2394.9|2398.9|2394.9|2398.7|2394.7|35
1623162370000|2021-06-08 14:26:10|||||||||1
1623162380000|2021-06-08 14:26:20|||||||||1
1623162390000|2021-06-08 14:26:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1623162400000|2021-06-08 14:26:40|2399.2|2395.2|2401|2397|2401|2397|2399.2|2395.2|3
1623162410000|2021-06-08 14:26:50|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1623162420000|2021-06-08 14:27:00|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2400.4|2396.4|3
1623162430000|2021-06-08 14:27:10|||||||||3
1623162440000|2021-06-08 14:27:20|||||||||4
1623162450000|2021-06-08 14:27:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|5
1623162460000|2021-06-08 14:27:40|||||||||1
1623162470000|2021-06-08 14:27:50|2400.3|2396.3|2400.4|2396.4|2400.4|2396.4|2400.3|2396.3|2
1623162480000|2021-06-08 14:28:00|2400.8|2396.8|2400.2|2396.2|2400.8|2396.8|2400.2|2396.2|56
1623162490000|2021-06-08 14:28:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.6|2395.6|130
1623162500000|2021-06-08 14:28:20|2399.6|2395.6|2398.5|2394.5|2399.6|2395.6|2398.5|2394.5|203
1623162510000|2021-06-08 14:28:30|2399.1|2395.1|2398.5|2394.5|2399.1|2395.1|2398.5|2394.5|119
1623162520000|2021-06-08 14:28:40|2397.5|2393.5|2396.5|2392.5|2397.5|2393.5|2396.5|2392.5|10
1623162530000|2021-06-08 14:28:50|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|6
1623162540000|2021-06-08 14:29:00|2398|2394|2398|2394|2398|2394|2398|2394|1
1623162560000|2021-06-08 14:29:20|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|3
1623162570000|2021-06-08 14:29:30|||||||||1
1623162580000|2021-06-08 14:29:40|||||||||2
1623162590000|2021-06-08 14:29:50|2397.6|2393.6|2397.4|2393.4|2397.6|2393.6|2397.4|2393.4|9
1623162610000|2021-06-08 14:30:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|9
1623162620000|2021-06-08 14:30:20|||||||||3
1623162630000|2021-06-08 14:30:30|2398.3|2394.3|2398.5|2394.5|2398.5|2394.5|2398|2394|3
1623162640000|2021-06-08 14:30:40|||||||||4
1623162650000|2021-06-08 14:30:50|||||||||2
1623162660000|2021-06-08 14:31:00|2398.4|2394.4|2398.5|2394.5|2398.5|2394.5|2398.4|2394.4|1
1623162680000|2021-06-08 14:31:20|||||||||3
1623162690000|2021-06-08 14:31:30|2399.5|2395.5|2399.5|2395.5|2400|2396|2399.5|2395.5|6
1623162700000|2021-06-08 14:31:40|2398.7|2394.7|2399|2395|2399|2395|2398.5|2394.5|4
1623162710000|2021-06-08 14:31:50|||||||||3
1623162720000|2021-06-08 14:32:00|2399.5|2395.5|2399|2395|2399.5|2395.5|2398.6|2394.6|2
1623162730000|2021-06-08 14:32:10|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2
1623162740000|2021-06-08 14:32:20|2398.4|2394.4|2397.5|2393.5|2398.4|2394.4|2397.5|2393.5|6
1623162750000|2021-06-08 14:32:30|||||||||1
1623162760000|2021-06-08 14:32:40|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|0
1623162770000|2021-06-08 14:32:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1623162780000|2021-06-08 14:33:00|2396.6|2392.6|2397.4|2393.4|2397.5|2393.5|2396.6|2392.6|3
1623162790000|2021-06-08 14:33:10|||||||||6
1623162800000|2021-06-08 14:33:20|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|5
1623162810000|2021-06-08 14:33:30|2397.6|2393.6|2398.4|2394.4|2398.5|2394.5|2397.6|2393.6|3
1623162820000|2021-06-08 14:33:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623162830000|2021-06-08 14:33:50|||||||||2
1623162840000|2021-06-08 14:34:00|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2
1623162850000|2021-06-08 14:34:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|3
1623162860000|2021-06-08 14:34:20|||||||||5
1623162880000|2021-06-08 14:34:40|||||||||2
1623162890000|2021-06-08 14:34:50|||||||||2
1623162900000|2021-06-08 14:35:00|2397.3|2393.3|2397|2393|2397.3|2393.3|2396.9|2392.9|26
1623162910000|2021-06-08 14:35:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|3
1623162920000|2021-06-08 14:35:20|||||||||3
1623162940000|2021-06-08 14:35:40|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1623162950000|2021-06-08 14:35:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|4
1623162960000|2021-06-08 14:36:00|||||||||8
1623162970000|2021-06-08 14:36:10|2394.5|2390.5|2394.6|2390.6|2394.6|2390.6|2394.5|2390.5|1
1623162980000|2021-06-08 14:36:20|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|5
1623163000000|2021-06-08 14:36:40|||||||||4
1623163010000|2021-06-08 14:36:50|||||||||2
1623163020000|2021-06-08 14:37:00|||||||||4
1623163040000|2021-06-08 14:37:20|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|16
1623163050000|2021-06-08 14:37:30|2395|2391|2395.5|2391.5|2395.5|2391.5|2395|2391|5
1623163060000|2021-06-08 14:37:40|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|15
1623163070000|2021-06-08 14:37:50|||||||||3
1623163080000|2021-06-08 14:38:00|2395.6|2391.6|2395.6|2391.6|2395.7|2391.7|2395.6|2391.6|61
1623163090000|2021-06-08 14:38:10|2395.7|2391.7|2395|2391|2395.7|2391.7|2395|2391|4
1623163100000|2021-06-08 14:38:20|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623163110000|2021-06-08 14:38:30|2394.5|2390.5|2394.1|2390.1|2394.5|2390.5|2394.1|2390.1|0
1623163120000|2021-06-08 14:38:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|1
1623163130000|2021-06-08 14:38:50|||||||||3
1623163140000|2021-06-08 14:39:00|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.5|2390.5|1
1623163150000|2021-06-08 14:39:10|2394.5|2390.5|2394.6|2390.6|2394.6|2390.6|2394.5|2390.5|2
1623163160000|2021-06-08 14:39:20|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|4
1623163170000|2021-06-08 14:39:30|2394.6|2390.6|2396.5|2392.5|2396.5|2392.5|2394.6|2390.6|1
1623163180000|2021-06-08 14:39:40|2395.7|2391.7|2395.6|2391.6|2395.7|2391.7|2395.6|2391.6|1
1623163190000|2021-06-08 14:39:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|6
1623163200000|2021-06-08 14:40:00|||||||||8
1623163210000|2021-06-08 14:40:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1623163220000|2021-06-08 14:40:20|||||||||2
1623163230000|2021-06-08 14:40:30|2395.5|2391.5|2397.5|2393.5|2397.5|2393.5|2395.5|2391.5|11
1623163240000|2021-06-08 14:40:40|2397|2393|2396.5|2392.5|2397|2393|2396.5|2392.5|1
1623163260000|2021-06-08 14:41:00|2396.6|2392.6|2397.5|2393.5|2397.5|2393.5|2396.6|2392.6|5
1623163270000|2021-06-08 14:41:10|2397.4|2393.4|2397|2393|2397.4|2393.4|2396.9|2392.9|0
1623163280000|2021-06-08 14:41:20|||||||||1
1623163290000|2021-06-08 14:41:30|2397.4|2393.4|2399|2395|2399|2395|2397|2393|9
1623163300000|2021-06-08 14:41:40|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.4|2394.4|4
1623163310000|2021-06-08 14:41:50|||||||||2
1623163320000|2021-06-08 14:42:00|||||||||5
1623163330000|2021-06-08 14:42:10|2398.4|2394.4|2396.5|2392.5|2398.4|2394.4|2396.5|2392.5|2
1623163340000|2021-06-08 14:42:20|2396|2392|2396|2392|2396|2392|2396|2392|2
1623163350000|2021-06-08 14:42:30|||||||||4
1623163360000|2021-06-08 14:42:40|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|5
1623163370000|2021-06-08 14:42:50|2397.9|2393.9|2397.5|2393.5|2397.9|2393.9|2397.5|2393.5|19
1623163380000|2021-06-08 14:43:00|2396.5|2392.5|2396.9|2392.9|2397.3|2393.3|2396.3|2392.3|76
1623163390000|2021-06-08 14:43:10|||||||||42
1623163400000|2021-06-08 14:43:20|||||||||2
1623163410000|2021-06-08 14:43:30|2396.5|2392.5|2396.9|2392.9|2396.9|2392.9|2396.4|2392.4|2
1623163420000|2021-06-08 14:43:40|2397|2393|2397.4|2393.4|2397.4|2393.4|2397|2393|0
1623163430000|2021-06-08 14:43:50|||||||||4
1623163440000|2021-06-08 14:44:00|||||||||1
1623163450000|2021-06-08 14:44:10|||||||||2
1623163460000|2021-06-08 14:44:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|17
1623163470000|2021-06-08 14:44:30|||||||||3
1623163480000|2021-06-08 14:44:40|2398|2394|2398|2394|2398|2394|2398|2394|0
1623163490000|2021-06-08 14:44:50|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1623163500000|2021-06-08 14:45:00|||||||||4
1623163510000|2021-06-08 14:45:10|||||||||2
1623163520000|2021-06-08 14:45:20|||||||||5
1623163540000|2021-06-08 14:45:40|2398.3|2394.3|2397.9|2393.9|2398.3|2394.3|2397.5|2393.5|6
1623163550000|2021-06-08 14:45:50|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|3
1623163560000|2021-06-08 14:46:00|||||||||1
1623163570000|2021-06-08 14:46:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|4
1623163580000|2021-06-08 14:46:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1623163600000|2021-06-08 14:46:40|||||||||1
1623163610000|2021-06-08 14:46:50|||||||||4
1623163620000|2021-06-08 14:47:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|34
1623163630000|2021-06-08 14:47:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1623163640000|2021-06-08 14:47:20|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|17
1623163670000|2021-06-08 14:47:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|4
1623163680000|2021-06-08 14:48:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2
1623163690000|2021-06-08 14:48:10|||||||||3
1623163700000|2021-06-08 14:48:20|||||||||3
1623163710000|2021-06-08 14:48:30|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1623163720000|2021-06-08 14:48:40|||||||||2
1623163730000|2021-06-08 14:48:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2
1623163740000|2021-06-08 14:49:00|||||||||2
1623163750000|2021-06-08 14:49:10|||||||||1
1623163760000|2021-06-08 14:49:20|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|5
1623163770000|2021-06-08 14:49:30|||||||||3
1623163780000|2021-06-08 14:49:40|||||||||2
1623163790000|2021-06-08 14:49:50|||||||||1
1623163800000|2021-06-08 14:50:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623163810000|2021-06-08 14:50:10|2401.4|2397.4|2400.5|2396.5|2401.4|2397.4|2400.5|2396.5|4
1623163820000|2021-06-08 14:50:20|||||||||1
1623163830000|2021-06-08 14:50:30|||||||||3
1623163840000|2021-06-08 14:50:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|3
1623163850000|2021-06-08 14:50:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|4
1623163860000|2021-06-08 14:51:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1623163870000|2021-06-08 14:51:10|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623163880000|2021-06-08 14:51:20|||||||||3
1623163900000|2021-06-08 14:51:40|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1623163910000|2021-06-08 14:51:50|2402|2398|2401.5|2397.5|2402.5|2398.5|2401.5|2397.5|8
1623163920000|2021-06-08 14:52:00|2402.4|2398.4|2401.5|2397.5|2402.5|2398.5|2401.5|2397.5|1
1623163930000|2021-06-08 14:52:10|||||||||2
1623163940000|2021-06-08 14:52:20|||||||||3
1623163950000|2021-06-08 14:52:30|||||||||3
1623163970000|2021-06-08 14:52:50|2401.4|2397.4|2402.5|2398.5|2402.5|2398.5|2401.4|2397.4|6
1623163980000|2021-06-08 14:53:00|||||||||5
1623164000000|2021-06-08 14:53:20|||||||||1
1623164010000|2021-06-08 14:53:30|||||||||27
1623164020000|2021-06-08 14:53:40|2402.7|2398.7|2403.6|2399.6|2403.6|2399.6|2402.7|2398.7|41
1623164030000|2021-06-08 14:53:50|||||||||1
1623164040000|2021-06-08 14:54:00|2403.5|2399.5|2403.6|2399.6|2403.6|2399.6|2403.1|2399.1|1
1623164050000|2021-06-08 14:54:10|||||||||2
1623164060000|2021-06-08 14:54:20|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|54
1623164070000|2021-06-08 14:54:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.6|2398.6|3
1623164080000|2021-06-08 14:54:40|2403.5|2399.5|2404.7|2400.7|2404.7|2400.7|2403.5|2399.5|15
1623164090000|2021-06-08 14:54:50|2403.7|2399.7|2404.2|2400.2|2404.2|2400.2|2403.7|2399.7|3
1623164100000|2021-06-08 14:55:00|2404.1|2400.1|2403.6|2399.6|2404.1|2400.1|2403.6|2399.6|3
1623164120000|2021-06-08 14:55:20|2403.7|2399.7|2405.6|2401.6|2405.7|2401.7|2403.7|2399.7|3
1623164130000|2021-06-08 14:55:30|2405.7|2401.7|2405.6|2401.6|2405.7|2401.7|2405.6|2401.6|4
1623164140000|2021-06-08 14:55:40|2405.7|2401.7|2405.6|2401.6|2405.7|2401.7|2405.6|2401.6|3
1623164150000|2021-06-08 14:55:50|2405.5|2401.5|2407|2403|2407.5|2403.5|2404.7|2400.7|11
1623164160000|2021-06-08 14:56:00|2406.6|2402.6|2407|2403|2407.7|2403.7|2406.5|2402.5|17
1623164170000|2021-06-08 14:56:10|2406.6|2402.6|2406.7|2402.7|2406.7|2402.7|2406.5|2402.5|2
1623164180000|2021-06-08 14:56:20|2407.5|2403.5|2409.6|2405.6|2409.6|2405.6|2406.5|2402.5|10
1623164190000|2021-06-08 14:56:30|2408.7|2404.7|2409|2405|2409.5|2405.5|2408.7|2404.7|5
1623164200000|2021-06-08 14:56:40|2409.5|2405.5|2408.5|2404.5|2409.5|2405.5|2408.4|2404.4|13
1623164210000|2021-06-08 14:56:50|2408.4|2404.4|2409|2405|2409.5|2405.5|2408.4|2404.4|1
1623164220000|2021-06-08 14:57:00|2408.5|2404.5|2409.5|2405.5|2410.5|2406.5|2408.5|2404.5|9
1623164230000|2021-06-08 14:57:10|2409.6|2405.6|2410.5|2406.5|2410.5|2406.5|2409.6|2405.6|2
1623164240000|2021-06-08 14:57:20|2410.4|2406.4|2407.5|2403.5|2410.4|2406.4|2407.5|2403.5|6
1623164250000|2021-06-08 14:57:30|2406.5|2402.5|2407|2403|2407.5|2403.5|2405.5|2401.5|3
1623164260000|2021-06-08 14:57:40|2406.5|2402.5|2407|2403|2407|2403|2406.5|2402.5|2
1623164270000|2021-06-08 14:57:50|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|3
1623164280000|2021-06-08 14:58:00|2408|2404|2408|2404|2408|2404|2408|2404|22
1623164290000|2021-06-08 14:58:10|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2406.5|2402.5|6
1623164310000|2021-06-08 14:58:30|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2407.9|2403.9|5
1623164320000|2021-06-08 14:58:40|2408.6|2404.6|2409.5|2405.5|2409.5|2405.5|2408.6|2404.6|2
1623164330000|2021-06-08 14:58:50|2410.4|2406.4|2410|2406|2410.4|2406.4|2409.5|2405.5|6
1623164340000|2021-06-08 14:59:00|2410.4|2406.4|2410.5|2406.5|2411.3|2407.3|2410.4|2406.4|6
1623164350000|2021-06-08 14:59:10|2410|2406|2410|2406|2410|2406|2410|2406|2
1623164360000|2021-06-08 14:59:20|2410.5|2406.5|2409.4|2405.4|2410.5|2406.5|2409.4|2405.4|7
1623164370000|2021-06-08 14:59:30|2409.5|2405.5|2409.4|2405.4|2409.5|2405.5|2409.4|2405.4|1
1623164380000|2021-06-08 14:59:40|2408.5|2404.5|2407|2403|2408.5|2404.5|2407|2403|15
1623164400000|2021-06-08 15:00:00|2406.9|2402.9|2406.4|2402.4|2407.4|2403.4|2406.4|2402.4|10
1623164410000|2021-06-08 15:00:10|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.4|2402.4|7
1623164420000|2021-06-08 15:00:20|2407.4|2403.4|2407|2403|2407.4|2403.4|2407|2403|6
1623164430000|2021-06-08 15:00:30|2407.4|2403.4|2406.5|2402.5|2407.4|2403.4|2406|2402|3
1623164440000|2021-06-08 15:00:40|||||||||2
1623164450000|2021-06-08 15:00:50|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1623164460000|2021-06-08 15:01:00|2407|2403|2407|2403|2407.4|2403.4|2407|2403|2
1623164470000|2021-06-08 15:01:10|||||||||1
1623164480000|2021-06-08 15:01:20|2406.5|2402.5|2406.4|2402.4|2406.5|2402.5|2405.5|2401.5|8
1623164490000|2021-06-08 15:01:30|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405|2401|13
1623164500000|2021-06-08 15:01:40|2405|2401|2405.4|2401.4|2405.4|2401.4|2405|2401|5
1623164510000|2021-06-08 15:01:50|2405|2401|2404.7|2400.7|2405.2|2401.2|2404.7|2400.7|149
1623164520000|2021-06-08 15:02:00|2404.9|2400.9|2404.3|2400.3|2405.3|2401.3|2404.3|2400.3|30
1623164530000|2021-06-08 15:02:10|2404.4|2400.4|2404.9|2400.9|2405.4|2401.4|2404.4|2400.4|34
1623164540000|2021-06-08 15:02:20|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|0
1623164550000|2021-06-08 15:02:30|||||||||10
1623164560000|2021-06-08 15:02:40|||||||||3
1623164570000|2021-06-08 15:02:50|||||||||4
1623164580000|2021-06-08 15:03:00|||||||||4
1623164600000|2021-06-08 15:03:20|||||||||1
1623164610000|2021-06-08 15:03:30|2406.5|2402.5|2406.9|2402.9|2406.9|2402.9|2406.5|2402.5|4
1623164620000|2021-06-08 15:03:40|2407.3|2403.3|2408.9|2404.9|2408.9|2404.9|2406.9|2402.9|10
1623164630000|2021-06-08 15:03:50|2409|2405|2409.5|2405.5|2409.9|2405.9|2409|2405|4
1623164640000|2021-06-08 15:04:00|2410.4|2406.4|2412.5|2408.5|2413|2409|2410.4|2406.4|70
1623164650000|2021-06-08 15:04:10|2412.6|2408.6|2411.9|2407.9|2412.6|2408.6|2411.9|2407.9|77
1623164670000|2021-06-08 15:04:30|2411|2407|2410.9|2406.9|2411|2407|2410.9|2406.9|5
1623164680000|2021-06-08 15:04:40|2411.9|2407.9|2411.5|2407.5|2411.9|2407.9|2411.5|2407.5|7
1623164690000|2021-06-08 15:04:50|||||||||56
1623164700000|2021-06-08 15:05:00|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|5
1623164710000|2021-06-08 15:05:10|2412.4|2408.4|2412.9|2408.9|2412.9|2408.9|2412.4|2408.4|2
1623164720000|2021-06-08 15:05:20|||||||||2
1623164730000|2021-06-08 15:05:30|||||||||1
1623164740000|2021-06-08 15:05:40|2413|2409|2413.5|2409.5|2413.5|2409.5|2413|2409|1
1623164750000|2021-06-08 15:05:50|||||||||5
1623164760000|2021-06-08 15:06:00|||||||||1
1623164770000|2021-06-08 15:06:10|||||||||1
1623164780000|2021-06-08 15:06:20|||||||||2
1623164790000|2021-06-08 15:06:30|2413|2409|2413|2409|2413|2409|2413|2409|7
1623164800000|2021-06-08 15:06:40|2412.5|2408.5|2413|2409|2413|2409|2412.5|2408.5|0
1623164810000|2021-06-08 15:06:50|||||||||1
1623164820000|2021-06-08 15:07:00|||||||||1
1623164830000|2021-06-08 15:07:10|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623164840000|2021-06-08 15:07:20|2413|2409|2413|2409|2413|2409|2413|2409|2
1623164850000|2021-06-08 15:07:30|||||||||3
1623164860000|2021-06-08 15:07:40|2412.5|2408.5|2412|2408|2412.5|2408.5|2412|2408|3
1623164870000|2021-06-08 15:07:50|||||||||1
1623164880000|2021-06-08 15:08:00|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2
1623164890000|2021-06-08 15:08:10|||||||||15
1623164900000|2021-06-08 15:08:20|||||||||2
1623164910000|2021-06-08 15:08:30|2411|2407|2411|2407|2411|2407|2411|2407|2
1623164920000|2021-06-08 15:08:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|0
1623164930000|2021-06-08 15:08:50|||||||||4
1623164940000|2021-06-08 15:09:00|||||||||3
1623164960000|2021-06-08 15:09:20|||||||||2
1623164970000|2021-06-08 15:09:30|||||||||1
1623164990000|2021-06-08 15:09:50|2411.4|2407.4|2410.5|2406.5|2411.4|2407.4|2410.5|2406.5|9
1623165000000|2021-06-08 15:10:00|2410|2406|2410|2406|2410|2406|2410|2406|3
1623165010000|2021-06-08 15:10:10|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|8
1623165020000|2021-06-08 15:10:20|||||||||1
1623165030000|2021-06-08 15:10:30|||||||||1
1623165040000|2021-06-08 15:10:40|2410.6|2406.6|2411.5|2407.5|2411.5|2407.5|2410.6|2406.6|4
1623165050000|2021-06-08 15:10:50|||||||||1
1623165070000|2021-06-08 15:11:10|||||||||1
1623165090000|2021-06-08 15:11:30|||||||||3
1623165100000|2021-06-08 15:11:40|||||||||4
1623165110000|2021-06-08 15:11:50|||||||||1
1623165120000|2021-06-08 15:12:00|2411.1|2407.1|2411|2407|2411.1|2407.1|2411|2407|1
1623165130000|2021-06-08 15:12:10|2410.5|2406.5|2411.6|2407.6|2411.6|2407.6|2410.5|2406.5|24
1623165140000|2021-06-08 15:12:20|2412|2408|2412|2408|2412|2408|2412|2408|1
1623165150000|2021-06-08 15:12:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2
1623165160000|2021-06-08 15:12:40|||||||||1
1623165170000|2021-06-08 15:12:50|||||||||1
1623165180000|2021-06-08 15:13:00|||||||||2
1623165190000|2021-06-08 15:13:10|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|170
1623165200000|2021-06-08 15:13:20|||||||||2
1623165210000|2021-06-08 15:13:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|144
1623165220000|2021-06-08 15:13:40|||||||||61
1623165230000|2021-06-08 15:13:50|2413.5|2409.5|2413.4|2409.4|2413.5|2409.5|2413.4|2409.4|2
1623165240000|2021-06-08 15:14:00|2413|2409|2413.5|2409.5|2413.5|2409.5|2413|2409|3
1623165250000|2021-06-08 15:14:10|2413.4|2409.4|2412.5|2408.5|2413.4|2409.4|2412.5|2408.5|9
1623165280000|2021-06-08 15:14:40|||||||||1
1623165290000|2021-06-08 15:14:50|||||||||1
1623165300000|2021-06-08 15:15:00|||||||||3
1623165310000|2021-06-08 15:15:10|||||||||1
1623165320000|2021-06-08 15:15:20|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|24
1623165330000|2021-06-08 15:15:30|||||||||2
1623165350000|2021-06-08 15:15:50|||||||||6
1623165360000|2021-06-08 15:16:00|||||||||1
1623165370000|2021-06-08 15:16:10|||||||||1
1623165390000|2021-06-08 15:16:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|7
1623165420000|2021-06-08 15:17:00|||||||||2
1623165430000|2021-06-08 15:17:10|||||||||1
1623165440000|2021-06-08 15:17:20|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|1
1623165450000|2021-06-08 15:17:30|||||||||1
1623165460000|2021-06-08 15:17:40|||||||||1
1623165470000|2021-06-08 15:17:50|2413.6|2409.6|2415.1|2411.1|2415.1|2411.1|2413.6|2409.6|2
1623165480000|2021-06-08 15:18:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|3
1623165510000|2021-06-08 15:18:30|||||||||2
1623165520000|2021-06-08 15:18:40|2415|2411|2415.6|2411.6|2415.6|2411.6|2415|2411|5
1623165540000|2021-06-08 15:19:00|||||||||3
1623165560000|2021-06-08 15:19:20|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|1
1623165570000|2021-06-08 15:19:30|2415|2411|2416.5|2412.5|2416.5|2412.5|2414.5|2410.5|4
1623165580000|2021-06-08 15:19:40|2416.1|2412.1|2416.5|2412.5|2416.5|2412.5|2416.1|2412.1|2
1623165590000|2021-06-08 15:19:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|35
1623165600000|2021-06-08 15:20:00|2416|2412|2415.6|2411.6|2416|2412|2415.6|2411.6|2
1623165620000|2021-06-08 15:20:20|||||||||2
1623165630000|2021-06-08 15:20:30|2417|2413|2417|2413|2417|2413|2417|2413|2
1623165640000|2021-06-08 15:20:40|2417.4|2413.4|2417.5|2413.5|2417.5|2413.5|2417.4|2413.4|3
1623165650000|2021-06-08 15:20:50|2417.4|2413.4|2416.5|2412.5|2417.4|2413.4|2416.5|2412.5|1
1623165660000|2021-06-08 15:21:00|2416.6|2412.6|2416.4|2412.4|2416.6|2412.6|2416.4|2412.4|3
1623165670000|2021-06-08 15:21:10|2416.5|2412.5|2415.3|2411.3|2416.5|2412.5|2415.3|2411.3|118
1623165680000|2021-06-08 15:21:20|2415.4|2411.4|2416.4|2412.4|2416.4|2412.4|2415.4|2411.4|34
1623165690000|2021-06-08 15:21:30|2416.3|2412.3|2415.5|2411.5|2416.3|2412.3|2415.3|2411.3|40
1623165700000|2021-06-08 15:21:40|2415.4|2411.4|2415.3|2411.3|2415.4|2411.4|2415.3|2411.3|6
1623165720000|2021-06-08 15:22:00|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2
1623165740000|2021-06-08 15:22:20|||||||||3
1623165750000|2021-06-08 15:22:30|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|4
1623165760000|2021-06-08 15:22:40|||||||||1
1623165770000|2021-06-08 15:22:50|||||||||1
1623165780000|2021-06-08 15:23:00|||||||||1
1623165790000|2021-06-08 15:23:10|2415.4|2411.4|2415.9|2411.9|2416|2412|2415.4|2411.4|4
1623165800000|2021-06-08 15:23:20|2415.8|2411.8|2415.3|2411.3|2415.8|2411.8|2415.3|2411.3|1
1623165830000|2021-06-08 15:23:50|||||||||4
1623165840000|2021-06-08 15:24:00|||||||||20
1623165850000|2021-06-08 15:24:10|2415.4|2411.4|2416.4|2412.4|2416.8|2412.8|2415.4|2411.4|18
1623165860000|2021-06-08 15:24:20|2415.6|2411.6|2415.3|2411.3|2415.6|2411.6|2415.3|2411.3|4
1623165870000|2021-06-08 15:24:30|||||||||11
1623165880000|2021-06-08 15:24:40|||||||||1
1623165890000|2021-06-08 15:24:50|||||||||2
1623165910000|2021-06-08 15:25:10|||||||||3
1623165930000|2021-06-08 15:25:30|||||||||2
1623165940000|2021-06-08 15:25:40|2414.4|2410.4|2412.3|2408.3|2414.4|2410.4|2412.3|2408.3|5
1623165960000|2021-06-08 15:26:00|2411.8|2407.8|2409.4|2405.4|2411.8|2407.8|2409.4|2405.4|2
1623165970000|2021-06-08 15:26:10|2410.3|2406.3|2409.9|2405.9|2410.3|2406.3|2409.9|2405.9|8
1623165980000|2021-06-08 15:26:20|2410.2|2406.2|2409.3|2405.3|2410.2|2406.2|2409.3|2405.3|10
1623165990000|2021-06-08 15:26:30|2409.4|2405.4|2409.3|2405.3|2409.4|2405.4|2409.3|2405.3|31
1623166000000|2021-06-08 15:26:40|2409.4|2405.4|2411.3|2407.3|2412.3|2408.3|2409.3|2405.3|29
1623166010000|2021-06-08 15:26:50|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2
1623166020000|2021-06-08 15:27:00|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2
1623166030000|2021-06-08 15:27:10|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|1
1623166040000|2021-06-08 15:27:20|2410.3|2406.3|2411.3|2407.3|2411.3|2407.3|2410.3|2406.3|43
1623166050000|2021-06-08 15:27:30|2410.9|2406.9|2409.9|2405.9|2410.9|2406.9|2409.9|2405.9|9
1623166060000|2021-06-08 15:27:40|||||||||1
1623166090000|2021-06-08 15:28:10|||||||||2
1623166110000|2021-06-08 15:28:30|2409.8|2405.8|2409.3|2405.3|2409.8|2405.8|2409.3|2405.3|1
1623166120000|2021-06-08 15:28:40|||||||||3
1623166130000|2021-06-08 15:28:50|||||||||1
1623166140000|2021-06-08 15:29:00|2408.4|2404.4|2408.3|2404.3|2408.4|2404.4|2408.3|2404.3|2
1623166150000|2021-06-08 15:29:10|2408.4|2404.4|2408.3|2404.3|2408.4|2404.4|2408.3|2404.3|1
1623166170000|2021-06-08 15:29:30|2408.4|2404.4|2408.8|2404.8|2409.3|2405.3|2408.3|2404.3|23
1623166180000|2021-06-08 15:29:40|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2
1623166190000|2021-06-08 15:29:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623166200000|2021-06-08 15:30:00|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2407.8|2403.8|2
1623166210000|2021-06-08 15:30:10|2408.4|2404.4|2409.3|2405.3|2409.3|2405.3|2408.4|2404.4|3
1623166220000|2021-06-08 15:30:20|2409.4|2405.4|2410.3|2406.3|2410.4|2406.4|2409.4|2405.4|5
1623166230000|2021-06-08 15:30:30|||||||||1
1623166240000|2021-06-08 15:30:40|||||||||1
1623166260000|2021-06-08 15:31:00|||||||||3
1623166270000|2021-06-08 15:31:10|||||||||1
1623166280000|2021-06-08 15:31:20|2410.4|2406.4|2410.3|2406.3|2410.4|2406.4|2410.3|2406.3|1
1623166290000|2021-06-08 15:31:30|2410.4|2406.4|2410.4|2406.4|2410.8|2406.8|2410.4|2406.4|1
1623166320000|2021-06-08 15:32:00|||||||||3
1623166340000|2021-06-08 15:32:20|2409.6|2405.6|2407.3|2403.3|2409.6|2405.6|2407.3|2403.3|9
1623166350000|2021-06-08 15:32:30|2406.9|2402.9|2407.3|2403.3|2407.3|2403.3|2406.9|2402.9|5
1623166360000|2021-06-08 15:32:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|7
1623166370000|2021-06-08 15:32:50|2408.4|2404.4|2408.3|2404.3|2408.4|2404.4|2408.3|2404.3|4
1623166380000|2021-06-08 15:33:00|||||||||2
1623166390000|2021-06-08 15:33:10|2408.8|2404.8|2409.4|2405.4|2409.4|2405.4|2408.8|2404.8|1
1623166400000|2021-06-08 15:33:20|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|1
1623166410000|2021-06-08 15:33:30|||||||||1
1623166420000|2021-06-08 15:33:40|2410.5|2406.5|2411.3|2407.3|2411.3|2407.3|2410.5|2406.5|2
1623166430000|2021-06-08 15:33:50|||||||||1
1623166440000|2021-06-08 15:34:00|2411.4|2407.4|2411.4|2407.4|2412.2|2408.2|2411.4|2407.4|2
1623166450000|2021-06-08 15:34:10|||||||||2
1623166460000|2021-06-08 15:34:20|2411.3|2407.3|2412.3|2408.3|2412.3|2408.3|2411.3|2407.3|2
1623166470000|2021-06-08 15:34:30|2411.8|2407.8|2411.3|2407.3|2411.8|2407.8|2411.3|2407.3|7
1623166480000|2021-06-08 15:34:40|||||||||1
1623166490000|2021-06-08 15:34:50|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|32
1623166500000|2021-06-08 15:35:00|2410.4|2406.4|2410.8|2406.8|2410.9|2406.9|2410.4|2406.4|0
1623166510000|2021-06-08 15:35:10|2410.4|2406.4|2411.3|2407.3|2411.3|2407.3|2410.4|2406.4|1
1623166520000|2021-06-08 15:35:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|1
1623166530000|2021-06-08 15:35:30|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2
1623166540000|2021-06-08 15:35:40|||||||||36
1623166550000|2021-06-08 15:35:50|||||||||3
1623166560000|2021-06-08 15:36:00|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|18
1623166570000|2021-06-08 15:36:10|2412.3|2408.3|2411.3|2407.3|2412.3|2408.3|2411.3|2407.3|1
1623166580000|2021-06-08 15:36:20|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2411.3|2407.3|2
1623166590000|2021-06-08 15:36:30|2411.4|2407.4|2411.3|2407.3|2411.4|2407.4|2411.3|2407.3|1
1623166600000|2021-06-08 15:36:40|2411.2|2407.2|2409.3|2405.3|2411.2|2407.2|2409.3|2405.3|0
1623166610000|2021-06-08 15:36:50|||||||||2
1623166620000|2021-06-08 15:37:00|||||||||1
1623166630000|2021-06-08 15:37:10|2408.3|2404.3|2409.3|2405.3|2409.3|2405.3|2408.3|2404.3|7
1623166640000|2021-06-08 15:37:20|2409.9|2405.9|2409.8|2405.8|2410.3|2406.3|2409.8|2405.8|3
1623166650000|2021-06-08 15:37:30|2409|2405|2408.9|2404.9|2409|2405|2408.9|2404.9|4
1623166660000|2021-06-08 15:37:40|2408.8|2404.8|2408.4|2404.4|2408.8|2404.8|2408.4|2404.4|0
1623166670000|2021-06-08 15:37:50|||||||||1
1623166680000|2021-06-08 15:38:00|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2
1623166690000|2021-06-08 15:38:10|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|14
1623166700000|2021-06-08 15:38:20|||||||||9
1623166710000|2021-06-08 15:38:30|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|1
1623166720000|2021-06-08 15:38:40|||||||||1
1623166730000|2021-06-08 15:38:50|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2
1623166740000|2021-06-08 15:39:00|2406.4|2402.4|2405.8|2401.8|2406.4|2402.4|2405.8|2401.8|12
1623166750000|2021-06-08 15:39:10|2405.4|2401.4|2405.3|2401.3|2405.4|2401.4|2404.4|2400.4|11
1623166760000|2021-06-08 15:39:20|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|3
1623166770000|2021-06-08 15:39:30|2405.3|2401.3|2406.4|2402.4|2406.4|2402.4|2405.3|2401.3|2
1623166780000|2021-06-08 15:39:40|2407.4|2403.4|2407.9|2403.9|2407.9|2403.9|2407.3|2403.3|7
1623166790000|2021-06-08 15:39:50|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|1
1623166810000|2021-06-08 15:40:10|2408.8|2404.8|2408.9|2404.9|2409.4|2405.4|2408.8|2404.8|8
1623166820000|2021-06-08 15:40:20|||||||||216
1623166830000|2021-06-08 15:40:30|2408.5|2404.5|2410.2|2406.2|2410.6|2406.6|2408.5|2404.5|56
1623166840000|2021-06-08 15:40:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|12
1623166850000|2021-06-08 15:40:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|3
1623166860000|2021-06-08 15:41:00|2409.6|2405.6|2408.7|2404.7|2409.6|2405.6|2408.7|2404.7|1
1623166870000|2021-06-08 15:41:10|||||||||1
1623166890000|2021-06-08 15:41:30|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|3
1623166900000|2021-06-08 15:41:40|||||||||1
1623166910000|2021-06-08 15:41:50|2408.7|2404.7|2409.7|2405.7|2409.7|2405.7|2408.7|2404.7|2
1623166930000|2021-06-08 15:42:10|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|1
1623166940000|2021-06-08 15:42:20|||||||||232
1623166950000|2021-06-08 15:42:30|2409.1|2405.1|2408.7|2404.7|2409.2|2405.2|2408.7|2404.7|2
1623166960000|2021-06-08 15:42:40|2408.6|2404.6|2408.7|2404.7|2408.7|2404.7|2408.6|2404.6|1
1623166980000|2021-06-08 15:43:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|1
1623166990000|2021-06-08 15:43:10|||||||||4
1623167000000|2021-06-08 15:43:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1623167010000|2021-06-08 15:43:30|||||||||2
1623167020000|2021-06-08 15:43:40|2407.9|2403.9|2409.2|2405.2|2409.2|2405.2|2407.9|2403.9|4
1623167040000|2021-06-08 15:44:00|2409.6|2405.6|2409.8|2405.8|2409.9|2405.9|2409.6|2405.6|179
1623167050000|2021-06-08 15:44:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|62
1623167070000|2021-06-08 15:44:30|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2
1623167080000|2021-06-08 15:44:40|||||||||1
1623167090000|2021-06-08 15:44:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|139
1623167100000|2021-06-08 15:45:00|2411.5|2407.5|2414|2410|2414|2410|2411.5|2407.5|26
1623167110000|2021-06-08 15:45:10|2413.9|2409.9|2412.5|2408.5|2413.9|2409.9|2412.5|2408.5|9
1623167120000|2021-06-08 15:45:20|2412|2408|2412|2408|2412|2408|2412|2408|6
1623167130000|2021-06-08 15:45:30|||||||||2
1623167150000|2021-06-08 15:45:50|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2
1623167160000|2021-06-08 15:46:00|||||||||2
1623167170000|2021-06-08 15:46:10|2412.4|2408.4|2412.5|2408.5|2412.5|2408.5|2412|2408|6
1623167190000|2021-06-08 15:46:30|2412.4|2408.4|2412.4|2408.4|2412.5|2408.5|2412.4|2408.4|3
1623167200000|2021-06-08 15:46:40|2412|2408|2410.9|2406.9|2412|2408|2410.9|2406.9|27
1623167210000|2021-06-08 15:46:50|2410.4|2406.4|2410|2406|2410.4|2406.4|2410|2406|21
1623167220000|2021-06-08 15:47:00|2409.9|2405.9|2408.9|2404.9|2409.9|2405.9|2408.9|2404.9|63
1623167230000|2021-06-08 15:47:10|||||||||11
1623167240000|2021-06-08 15:47:20|2409|2405|2410.9|2406.9|2410.9|2406.9|2409|2405|38
1623167250000|2021-06-08 15:47:30|||||||||2
1623167260000|2021-06-08 15:47:40|2411|2407|2412.9|2408.9|2412.9|2408.9|2411|2407|27
1623167270000|2021-06-08 15:47:50|||||||||3
1623167280000|2021-06-08 15:48:00|2412|2408|2416|2412|2416|2412|2412|2408|85
1623167290000|2021-06-08 15:48:10|2415.9|2411.9|2413.5|2409.5|2415.9|2411.9|2413|2409|86
1623167300000|2021-06-08 15:48:20|2413.4|2409.4|2413.2|2409.2|2413.4|2409.4|2412.5|2408.5|232
1623167310000|2021-06-08 15:48:30|2413.6|2409.6|2413|2409|2413.7|2409.7|2412.1|2408.1|42
1623167320000|2021-06-08 15:48:40|2412.6|2408.6|2411.2|2407.2|2412.6|2408.6|2411.2|2407.2|59
1623167330000|2021-06-08 15:48:50|2410.7|2406.7|2410.3|2406.3|2410.7|2406.7|2410.3|2406.3|218
1623167340000|2021-06-08 15:49:00|2410.7|2406.7|2413.2|2409.2|2413.2|2409.2|2410.7|2406.7|66
1623167350000|2021-06-08 15:49:10|2414|2410|2415.2|2411.2|2415.2|2411.2|2414|2410|107
1623167360000|2021-06-08 15:49:20|||||||||97
1623167370000|2021-06-08 15:49:30|2415.7|2411.7|2415.3|2411.3|2415.7|2411.7|2415.2|2411.2|176
1623167380000|2021-06-08 15:49:40|2414.3|2410.3|2413.3|2409.3|2415.2|2411.2|2413.3|2409.3|297
1623167390000|2021-06-08 15:49:50|2413.2|2409.2|2413.6|2409.6|2414.2|2410.2|2413.2|2409.2|109
1623167400000|2021-06-08 15:50:00|2413.2|2409.2|2417.2|2413.2|2417.2|2413.2|2413.2|2409.2|109
1623167410000|2021-06-08 15:50:10|2417.3|2413.3|2417.1|2413.1|2417.3|2413.3|2416.7|2412.7|114
1623167420000|2021-06-08 15:50:20|2416.2|2412.2|2416.7|2412.7|2417.2|2413.2|2416.2|2412.2|17
1623167430000|2021-06-08 15:50:30|2416.2|2412.2|2416.2|2412.2|2416.3|2412.3|2416.2|2412.2|19
1623167440000|2021-06-08 15:50:40|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2
1623167460000|2021-06-08 15:51:00|2416.7|2412.7|2416.3|2412.3|2416.7|2412.7|2416.3|2412.3|1
1623167470000|2021-06-08 15:51:10|2416.2|2412.2|2416.3|2412.3|2416.3|2412.3|2416.2|2412.2|19
1623167480000|2021-06-08 15:51:20|||||||||1
1623167490000|2021-06-08 15:51:30|||||||||7
1623167500000|2021-06-08 15:51:40|2416.7|2412.7|2417.3|2413.3|2417.3|2413.3|2416.7|2412.7|9
1623167510000|2021-06-08 15:51:50|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|28
1623167520000|2021-06-08 15:52:00|2416.3|2412.3|2416.4|2412.4|2416.4|2412.4|2416.3|2412.3|3
1623167530000|2021-06-08 15:52:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2
1623167540000|2021-06-08 15:52:20|||||||||3
1623167550000|2021-06-08 15:52:30|||||||||18
1623167560000|2021-06-08 15:52:40|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|13
1623167580000|2021-06-08 15:53:00|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|0
1623167590000|2021-06-08 15:53:10|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|267
1623167600000|2021-06-08 15:53:20|||||||||1
1623167620000|2021-06-08 15:53:40|||||||||2
1623167630000|2021-06-08 15:53:50|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|69
1623167650000|2021-06-08 15:54:10|||||||||2
1623167670000|2021-06-08 15:54:30|||||||||1
1623167680000|2021-06-08 15:54:40|||||||||2
1623167700000|2021-06-08 15:55:00|2418.2|2414.2|2418.1|2414.1|2418.2|2414.2|2418.1|2414.1|3
1623167710000|2021-06-08 15:55:10|||||||||22
1623167720000|2021-06-08 15:55:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|10
1623167740000|2021-06-08 15:55:40|||||||||1
1623167750000|2021-06-08 15:55:50|||||||||21
1623167760000|2021-06-08 15:56:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|4
1623167770000|2021-06-08 15:56:10|||||||||13
1623167780000|2021-06-08 15:56:20|||||||||1
1623167790000|2021-06-08 15:56:30|||||||||16
1623167800000|2021-06-08 15:56:40|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|5
1623167810000|2021-06-08 15:56:50|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|3
1623167830000|2021-06-08 15:57:10|||||||||2
1623167840000|2021-06-08 15:57:20|2420|2416|2420|2416|2420|2416|2420|2416|11
1623167860000|2021-06-08 15:57:40|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623167870000|2021-06-08 15:57:50|2420|2416|2420|2416|2420|2416|2420|2416|1
1623167890000|2021-06-08 15:58:10|||||||||7
1623167910000|2021-06-08 15:58:30|||||||||2
1623167920000|2021-06-08 15:58:40|||||||||1
1623167940000|2021-06-08 15:59:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|4
1623167950000|2021-06-08 15:59:10|||||||||1
1623167960000|2021-06-08 15:59:20|2419.1|2415.1|2419|2415|2419.1|2415.1|2419|2415|7
1623167970000|2021-06-08 15:59:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|53
1623167980000|2021-06-08 15:59:40|2419.2|2415.2|2420|2416|2420|2416|2419.2|2415.2|1
1623167990000|2021-06-08 15:59:50|||||||||1
1623168010000|2021-06-08 16:00:10|||||||||1
1623168040000|2021-06-08 16:00:40|||||||||2
1623168060000|2021-06-08 16:01:00|2419.2|2415.2|2420.6|2416.6|2420.6|2416.6|2419.2|2415.2|33
1623168070000|2021-06-08 16:01:10|2421|2417|2421|2417|2421|2417|2421|2417|7
1623168090000|2021-06-08 16:01:30|2420.2|2416.2|2420|2416|2420.2|2416.2|2420|2416|2
1623168100000|2021-06-08 16:01:40|||||||||2
1623168110000|2021-06-08 16:01:50|2420.1|2416.1|2420.6|2416.6|2420.6|2416.6|2420.1|2416.1|4
1623168130000|2021-06-08 16:02:10|2421|2417|2421|2417|2421|2417|2421|2417|1
1623168140000|2021-06-08 16:02:20|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623168160000|2021-06-08 16:02:40|2421|2417|2421|2417|2421|2417|2421|2417|0
1623168170000|2021-06-08 16:02:50|||||||||2
1623168180000|2021-06-08 16:03:00|||||||||1
1623168210000|2021-06-08 16:03:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623168220000|2021-06-08 16:03:40|2421|2417|2421|2417|2421|2417|2421|2417|0
1623168230000|2021-06-08 16:03:50|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|3
1623168250000|2021-06-08 16:04:10|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623168280000|2021-06-08 16:04:40|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|9
1623168290000|2021-06-08 16:04:50|2420|2416|2420.1|2416.1|2420.2|2416.2|2420|2416|3
1623168300000|2021-06-08 16:05:00|2420|2416|2420|2416|2420|2416|2420|2416|0
1623168320000|2021-06-08 16:05:20|||||||||1
1623168330000|2021-06-08 16:05:30|||||||||1
1623168360000|2021-06-08 16:06:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623168370000|2021-06-08 16:06:10|||||||||1
1623168380000|2021-06-08 16:06:20|2420|2416|2420|2416|2420|2416|2420|2416|1
1623168400000|2021-06-08 16:06:40|2419.7|2415.7|2420.2|2416.2|2420.2|2416.2|2419.7|2415.7|5
1623168410000|2021-06-08 16:06:50|||||||||2
1623168430000|2021-06-08 16:07:10|||||||||3
1623168440000|2021-06-08 16:07:20|||||||||1
1623168460000|2021-06-08 16:07:40|||||||||1
1623168480000|2021-06-08 16:08:00|||||||||31
1623168490000|2021-06-08 16:08:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|35
1623168510000|2021-06-08 16:08:30|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623168520000|2021-06-08 16:08:40|||||||||4
1623168530000|2021-06-08 16:08:50|||||||||2
1623168540000|2021-06-08 16:09:00|2419.7|2415.7|2420.2|2416.2|2420.2|2416.2|2419.7|2415.7|8
1623168550000|2021-06-08 16:09:10|||||||||7
1623168580000|2021-06-08 16:09:40|||||||||1
1623168590000|2021-06-08 16:09:50|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|3
1623168600000|2021-06-08 16:10:00|||||||||1
1623168610000|2021-06-08 16:10:10|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|8
1623168620000|2021-06-08 16:10:20|||||||||1
1623168630000|2021-06-08 16:10:30|||||||||1
1623168650000|2021-06-08 16:10:50|||||||||1
1623168680000|2021-06-08 16:11:20|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|3
1623168690000|2021-06-08 16:11:30|2420.7|2416.7|2421.2|2417.2|2421.2|2417.2|2420.7|2416.7|6
1623168710000|2021-06-08 16:11:50|||||||||1
1623168720000|2021-06-08 16:12:00|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623168730000|2021-06-08 16:12:10|||||||||2
1623168750000|2021-06-08 16:12:30|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|1
1623168760000|2021-06-08 16:12:40|||||||||1
1623168770000|2021-06-08 16:12:50|||||||||1
1623168780000|2021-06-08 16:13:00|||||||||1
1623168800000|2021-06-08 16:13:20|||||||||3
1623168810000|2021-06-08 16:13:30|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|1
1623168840000|2021-06-08 16:14:00|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1623168850000|2021-06-08 16:14:10|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623168870000|2021-06-08 16:14:30|2421.2|2417.2|2419.2|2415.2|2421.2|2417.2|2419.2|2415.2|4
1623168880000|2021-06-08 16:14:40|||||||||1
1623168890000|2021-06-08 16:14:50|||||||||4
1623168900000|2021-06-08 16:15:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|8
1623168910000|2021-06-08 16:15:10|2419.3|2415.3|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|5
1623168920000|2021-06-08 16:15:20|||||||||4
1623168930000|2021-06-08 16:15:30|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1623168940000|2021-06-08 16:15:40|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623168950000|2021-06-08 16:15:50|||||||||1
1623168960000|2021-06-08 16:16:00|||||||||1
1623168970000|2021-06-08 16:16:10|||||||||2
1623168980000|2021-06-08 16:16:20|||||||||1
1623169010000|2021-06-08 16:16:50|||||||||1
1623169020000|2021-06-08 16:17:00|||||||||1
1623169040000|2021-06-08 16:17:20|2419.7|2415.7|2420.3|2416.3|2420.3|2416.3|2419.7|2415.7|45
1623169050000|2021-06-08 16:17:30|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|4
1623169060000|2021-06-08 16:17:40|2419.8|2415.8|2419.7|2415.7|2419.8|2415.8|2419.7|2415.7|3
1623169070000|2021-06-08 16:17:50|2420.2|2416.2|2419.3|2415.3|2420.3|2416.3|2419.3|2415.3|19
1623169100000|2021-06-08 16:18:20|||||||||1
1623169110000|2021-06-08 16:18:30|||||||||1
1623169120000|2021-06-08 16:18:40|||||||||1
1623169130000|2021-06-08 16:18:50|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|4
1623169140000|2021-06-08 16:19:00|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2
1623169150000|2021-06-08 16:19:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|4
1623169160000|2021-06-08 16:19:20|||||||||1
1623169170000|2021-06-08 16:19:30|||||||||1
1623169180000|2021-06-08 16:19:40|||||||||1
1623169210000|2021-06-08 16:20:10|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623169230000|2021-06-08 16:20:30|2419.8|2415.8|2420.3|2416.3|2420.3|2416.3|2419.8|2415.8|274
1623169240000|2021-06-08 16:20:40|2419.9|2415.9|2419|2415|2419.9|2415.9|2419|2415|28
1623169250000|2021-06-08 16:20:50|||||||||2
1623169270000|2021-06-08 16:21:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623169280000|2021-06-08 16:21:20|2419|2415|2418.9|2414.9|2419|2415|2418.9|2414.9|2
1623169300000|2021-06-08 16:21:40|2419.3|2415.3|2417.5|2413.5|2419.3|2415.3|2417.5|2413.5|8
1623169310000|2021-06-08 16:21:50|2418.5|2414.5|2419.5|2415.5|2419.5|2415.5|2418|2414|21
1623169330000|2021-06-08 16:22:10|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|1
1623169340000|2021-06-08 16:22:20|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|150
1623169350000|2021-06-08 16:22:30|2419.4|2415.4|2419.3|2415.3|2419.4|2415.4|2419.3|2415.3|0
1623169360000|2021-06-08 16:22:40|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2
1623169370000|2021-06-08 16:22:50|2419.3|2415.3|2419.4|2415.4|2419.4|2415.4|2419.3|2415.3|16
1623169380000|2021-06-08 16:23:00|2419.3|2415.3|2419|2415|2419.4|2415.4|2419|2415|5
1623169400000|2021-06-08 16:23:20|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623169410000|2021-06-08 16:23:30|2419.3|2415.3|2419.5|2415.5|2419.5|2415.5|2419.3|2415.3|114
1623169420000|2021-06-08 16:23:40|||||||||1
1623169430000|2021-06-08 16:23:50|||||||||6
1623169440000|2021-06-08 16:24:00|2418.5|2414.5|2419.5|2415.5|2419.5|2415.5|2418.5|2414.5|27
1623169450000|2021-06-08 16:24:10|2419.4|2415.4|2419.5|2415.5|2419.5|2415.5|2419|2415|8
1623169460000|2021-06-08 16:24:20|||||||||5
1623169470000|2021-06-08 16:24:30|||||||||4
1623169480000|2021-06-08 16:24:40|||||||||2
1623169490000|2021-06-08 16:24:50|2420|2416|2420.5|2416.5|2420.5|2416.5|2420|2416|13
1623169510000|2021-06-08 16:25:10|||||||||1
1623169520000|2021-06-08 16:25:20|2420|2416|2420|2416|2420|2416|2420|2416|2
1623169550000|2021-06-08 16:25:50|||||||||1
1623169560000|2021-06-08 16:26:00|||||||||1
1623169580000|2021-06-08 16:26:20|2420.5|2416.5|2420.1|2416.1|2420.5|2416.5|2420.1|2416.1|2
1623169600000|2021-06-08 16:26:40|2420|2416|2420.1|2416.1|2420.6|2416.6|2419.8|2415.8|8
1623169610000|2021-06-08 16:26:50|||||||||1
1623169620000|2021-06-08 16:27:00|||||||||1
1623169640000|2021-06-08 16:27:20|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|3
1623169660000|2021-06-08 16:27:40|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2
1623169680000|2021-06-08 16:28:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623169690000|2021-06-08 16:28:10|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1623169710000|2021-06-08 16:28:30|2420.5|2416.5|2420.1|2416.1|2420.5|2416.5|2420.1|2416.1|1
1623169720000|2021-06-08 16:28:40|||||||||1
1623169740000|2021-06-08 16:29:00|2420.5|2416.5|2420.1|2416.1|2420.5|2416.5|2420.1|2416.1|2
1623169760000|2021-06-08 16:29:20|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|1
1623169770000|2021-06-08 16:29:30|2420.6|2416.6|2421|2417|2421|2417|2420.6|2416.6|1
1623169780000|2021-06-08 16:29:40|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623169800000|2021-06-08 16:30:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|1
1623169810000|2021-06-08 16:30:10|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|6
1623169820000|2021-06-08 16:30:20|||||||||31
1623169840000|2021-06-08 16:30:40|2419.1|2415.1|2418.6|2414.6|2419.5|2415.5|2418.6|2414.6|1
1623169850000|2021-06-08 16:30:50|||||||||2
1623169860000|2021-06-08 16:31:00|||||||||1
1623169880000|2021-06-08 16:31:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623169890000|2021-06-08 16:31:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|1
1623169900000|2021-06-08 16:31:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623169940000|2021-06-08 16:32:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|1
1623169950000|2021-06-08 16:32:30|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1623169960000|2021-06-08 16:32:40|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|5
1623169970000|2021-06-08 16:32:50|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|3
1623169980000|2021-06-08 16:33:00|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|3
1623170020000|2021-06-08 16:33:40|2417.5|2413.5|2417.6|2413.6|2417.6|2413.6|2417.5|2413.5|2
1623170040000|2021-06-08 16:34:00|||||||||2
1623170070000|2021-06-08 16:34:30|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|106
1623170080000|2021-06-08 16:34:40|2416.6|2412.6|2416|2412|2416.6|2412.6|2416|2412|3
1623170090000|2021-06-08 16:34:50|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2
1623170100000|2021-06-08 16:35:00|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|1
1623170110000|2021-06-08 16:35:10|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1623170120000|2021-06-08 16:35:20|2416.4|2412.4|2416.9|2412.9|2416.9|2412.9|2416.4|2412.4|4
1623170130000|2021-06-08 16:35:30|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2
1623170170000|2021-06-08 16:36:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623170180000|2021-06-08 16:36:20|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2
1623170190000|2021-06-08 16:36:30|||||||||1
1623170220000|2021-06-08 16:37:00|||||||||1
1623170230000|2021-06-08 16:37:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623170240000|2021-06-08 16:37:20|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|4
1623170250000|2021-06-08 16:37:30|||||||||1
1623170270000|2021-06-08 16:37:50|||||||||1
1623170280000|2021-06-08 16:38:00|||||||||1
1623170290000|2021-06-08 16:38:10|2417.5|2413.5|2417.9|2413.9|2418.3|2414.3|2417.5|2413.5|0
1623170330000|2021-06-08 16:38:50|||||||||1
1623170340000|2021-06-08 16:39:00|2418|2414|2418|2414|2418|2414|2418|2414|2
1623170370000|2021-06-08 16:39:30|||||||||1
1623170380000|2021-06-08 16:39:40|||||||||1
1623170400000|2021-06-08 16:40:00|||||||||2
1623170420000|2021-06-08 16:40:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623170440000|2021-06-08 16:40:40|||||||||2
1623170450000|2021-06-08 16:40:50|||||||||1
1623170460000|2021-06-08 16:41:00|||||||||1
1623170470000|2021-06-08 16:41:10|||||||||1
1623170490000|2021-06-08 16:41:30|||||||||1
1623170520000|2021-06-08 16:42:00|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1623170540000|2021-06-08 16:42:20|||||||||1
1623170550000|2021-06-08 16:42:30|||||||||3
1623170560000|2021-06-08 16:42:40|||||||||2
1623170570000|2021-06-08 16:42:50|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623170580000|2021-06-08 16:43:00|||||||||1
1623170610000|2021-06-08 16:43:30|||||||||1
1623170620000|2021-06-08 16:43:40|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|16
1623170640000|2021-06-08 16:44:00|||||||||1
1623170650000|2021-06-08 16:44:10|||||||||1
1623170700000|2021-06-08 16:45:00|||||||||1
1623170710000|2021-06-08 16:45:10|||||||||5
1623170750000|2021-06-08 16:45:50|||||||||1
1623170770000|2021-06-08 16:46:10|||||||||1
1623170780000|2021-06-08 16:46:20|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2
1623170790000|2021-06-08 16:46:30|||||||||1
1623170800000|2021-06-08 16:46:40|||||||||2
1623170810000|2021-06-08 16:46:50|||||||||1
1623170820000|2021-06-08 16:47:00|2418.2|2414.2|2418.3|2414.3|2418.3|2414.3|2417.8|2413.8|2
1623170840000|2021-06-08 16:47:20|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|1
1623170850000|2021-06-08 16:47:30|2418.2|2414.2|2417.3|2413.3|2418.2|2414.2|2417.3|2413.3|65
1623170860000|2021-06-08 16:47:40|2418.1|2414.1|2421|2417|2421|2417|2418.1|2414.1|21
1623170870000|2021-06-08 16:47:50|2419.8|2415.8|2419.6|2415.6|2419.8|2415.8|2419.5|2415.5|12
1623170880000|2021-06-08 16:48:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|6
1623170890000|2021-06-08 16:48:10|||||||||41
1623170900000|2021-06-08 16:48:20|2421.4|2417.4|2420.8|2416.8|2421.4|2417.4|2420.4|2416.4|18
1623170910000|2021-06-08 16:48:30|2420.4|2416.4|2420.5|2416.5|2420.5|2416.5|2420.4|2416.4|0
1623170920000|2021-06-08 16:48:40|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|1
1623170930000|2021-06-08 16:48:50|2421|2417|2421.5|2417.5|2421.5|2417.5|2421|2417|1
1623170940000|2021-06-08 16:49:00|2421.9|2417.9|2421.5|2417.5|2421.9|2417.9|2421|2417|15
1623170950000|2021-06-08 16:49:10|2421|2417|2421|2417|2421|2417|2421|2417|1
1623170970000|2021-06-08 16:49:30|||||||||3
1623171000000|2021-06-08 16:50:00|||||||||1
1623171020000|2021-06-08 16:50:20|||||||||2
1623171030000|2021-06-08 16:50:30|||||||||1
1623171050000|2021-06-08 16:50:50|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|1
1623171060000|2021-06-08 16:51:00|2422|2418|2421.5|2417.5|2422|2418|2421.5|2417.5|1
1623171070000|2021-06-08 16:51:10|||||||||2
1623171100000|2021-06-08 16:51:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623171120000|2021-06-08 16:52:00|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|1
1623171130000|2021-06-08 16:52:10|2421.6|2417.6|2422|2418|2422|2418|2421.6|2417.6|1
1623171170000|2021-06-08 16:52:50|2421.6|2417.6|2421.5|2417.5|2421.6|2417.6|2421.5|2417.5|1
1623171180000|2021-06-08 16:53:00|2421|2417|2421|2417|2421|2417|2420.6|2416.6|5
1623171190000|2021-06-08 16:53:10|||||||||1
1623171250000|2021-06-08 16:54:10|||||||||2
1623171280000|2021-06-08 16:54:40|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|1
1623171290000|2021-06-08 16:54:50|||||||||1
1623171300000|2021-06-08 16:55:00|2422|2418|2422.1|2418.1|2422.1|2418.1|2421.6|2417.6|2
1623171310000|2021-06-08 16:55:10|2422|2418|2421.1|2417.1|2422|2418|2421.1|2417.1|9
1623171320000|2021-06-08 16:55:20|2421.3|2417.3|2421.7|2417.7|2421.7|2417.7|2421.2|2417.2|13
1623171330000|2021-06-08 16:55:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623171340000|2021-06-08 16:55:40|2422.3|2418.3|2422.4|2418.4|2422.5|2418.5|2422.3|2418.3|63
1623171380000|2021-06-08 16:56:20|||||||||1
1623171390000|2021-06-08 16:56:30|||||||||2
1623171400000|2021-06-08 16:56:40|2422.3|2418.3|2421.7|2417.7|2422.3|2418.3|2421.7|2417.7|14
1623171420000|2021-06-08 16:57:00|2422.1|2418.1|2422.3|2418.3|2422.3|2418.3|2422.1|2418.1|2
1623171430000|2021-06-08 16:57:10|2422.2|2418.2|2423.3|2419.3|2423.3|2419.3|2422.1|2418.1|12
1623171450000|2021-06-08 16:57:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623171460000|2021-06-08 16:57:40|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1623171480000|2021-06-08 16:58:00|||||||||3
1623171490000|2021-06-08 16:58:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|1
1623171500000|2021-06-08 16:58:20|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2
1623171520000|2021-06-08 16:58:40|||||||||3
1623171540000|2021-06-08 16:59:00|||||||||4
1623171570000|2021-06-08 16:59:30|||||||||1
1623171580000|2021-06-08 16:59:40|||||||||1
1623171590000|2021-06-08 16:59:50|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|3
1623171600000|2021-06-08 17:00:00|||||||||4
1623171610000|2021-06-08 17:00:10|||||||||2
1623171660000|2021-06-08 17:01:00|||||||||1
1623171680000|2021-06-08 17:01:20|||||||||1
1623171690000|2021-06-08 17:01:30|||||||||1
1623171720000|2021-06-08 17:02:00|2422|2418|2422.4|2418.4|2422.4|2418.4|2422|2418|2
1623171740000|2021-06-08 17:02:20|2421.9|2417.9|2422.4|2418.4|2422.4|2418.4|2421.5|2417.5|0
1623171750000|2021-06-08 17:02:30|||||||||1
1623171760000|2021-06-08 17:02:40|2421.5|2417.5|2421.9|2417.9|2422.3|2418.3|2421.5|2417.5|1
1623171770000|2021-06-08 17:02:50|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|0
1623171820000|2021-06-08 17:03:40|||||||||5
1623171830000|2021-06-08 17:03:50|||||||||18
1623171940000|2021-06-08 17:05:40|2422.1|2418.1|2422|2418|2422.2|2418.2|2421.7|2417.7|9
1623171970000|2021-06-08 17:06:10|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623172100000|2021-06-08 17:08:20|2422|2418|2421.5|2417.5|2422|2418|2421.5|2417.5|9
1623172110000|2021-06-08 17:08:30|||||||||2
1623172150000|2021-06-08 17:09:10|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|5
1623172170000|2021-06-08 17:09:30|2421|2417|2420.5|2416.5|2421|2417|2420.5|2416.5|1
1623172200000|2021-06-08 17:10:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1623172290000|2021-06-08 17:11:30|2420.2|2416.2|2420.7|2416.7|2420.7|2416.7|2420.1|2416.1|4
1623172300000|2021-06-08 17:11:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1623172410000|2021-06-08 17:13:30|||||||||1
1623172460000|2021-06-08 17:14:20|2421.2|2417.2|2421.1|2417.1|2421.6|2417.6|2421.1|2417.1|0
1623172640000|2021-06-08 17:17:20|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623172740000|2021-06-08 17:19:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|4
1623172760000|2021-06-08 17:19:20|||||||||1
1623172780000|2021-06-08 17:19:40|||||||||1
1623172830000|2021-06-08 17:20:30|||||||||1
1623172880000|2021-06-08 17:21:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|7
1623172920000|2021-06-08 17:22:00|2419|2415|2419|2415|2419|2415|2419|2415|9
1623172930000|2021-06-08 17:22:10|2419.1|2415.1|2419.1|2415.1|2419.2|2415.2|2419.1|2415.1|10
1623173010000|2021-06-08 17:23:30|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|1
1623173020000|2021-06-08 17:23:40|||||||||3
1623173030000|2021-06-08 17:23:50|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2
1623173040000|2021-06-08 17:24:00|2417.5|2413.5|2415.6|2411.6|2417.5|2413.5|2415.6|2411.6|3
1623173050000|2021-06-08 17:24:10|2415.7|2411.7|2414.6|2410.6|2416.1|2412.1|2414.6|2410.6|2
1623173060000|2021-06-08 17:24:20|2414.7|2410.7|2414|2410|2415.1|2411.1|2414|2410|17
1623173070000|2021-06-08 17:24:30|2413.9|2409.9|2413.1|2409.1|2413.9|2409.9|2413.1|2409.1|0
1623173090000|2021-06-08 17:24:50|||||||||1
1623173100000|2021-06-08 17:25:00|2412.6|2408.6|2413.1|2409.1|2413.1|2409.1|2412.6|2408.6|1
1623173110000|2021-06-08 17:25:10|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|5
1623173140000|2021-06-08 17:25:40|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|0
1623173150000|2021-06-08 17:25:50|2413.2|2409.2|2413.1|2409.1|2413.6|2409.6|2413.1|2409.1|0
1623173160000|2021-06-08 17:26:00|2412.7|2408.7|2412.6|2408.6|2412.7|2408.7|2412.6|2408.6|3
1623173170000|2021-06-08 17:26:10|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|0
1623173210000|2021-06-08 17:26:50|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1623173260000|2021-06-08 17:27:40|2413.7|2409.7|2412.7|2408.7|2414.1|2410.1|2412.7|2408.7|0
1623173290000|2021-06-08 17:28:10|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|0
1623173340000|2021-06-08 17:29:00|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|6
1623173350000|2021-06-08 17:29:10|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1623173360000|2021-06-08 17:29:20|2414|2410|2413.1|2409.1|2414|2410|2413.1|2409.1|0
1623173370000|2021-06-08 17:29:30|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2412.7|2408.7|0
1623173380000|2021-06-08 17:29:40|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.2|2409.2|0
1623173390000|2021-06-08 17:29:50|2413.2|2409.2|2412.1|2408.1|2413.2|2409.2|2412.1|2408.1|4
1623228300000|2021-06-09 08:45:00|2423|2419|2422.1|2418.1|2423|2419|2422|2418|2
1623228310000|2021-06-09 08:45:10|2423|2419|2423|2419|2423.1|2419.1|2423|2419|29
1623228320000|2021-06-09 08:45:20|2423.1|2419.1|2423|2419|2423.1|2419.1|2423|2419|0
1623228330000|2021-06-09 08:45:30|2422.9|2418.9|2423|2419|2423|2419|2422.9|2418.9|2
1623228340000|2021-06-09 08:45:40|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623228350000|2021-06-09 08:45:50|2422|2418|2422|2418|2422|2418|2422|2418|4
1623228360000|2021-06-09 08:46:00|2422.1|2418.1|2421.9|2417.9|2422.1|2418.1|2421.9|2417.9|4
1623228370000|2021-06-09 08:46:10|2422.4|2418.4|2423.4|2419.4|2423.4|2419.4|2422.4|2418.4|11
1623228400000|2021-06-09 08:46:40|||||||||1
1623228410000|2021-06-09 08:46:50|||||||||1
1623228430000|2021-06-09 08:47:10|2426.5|2422.5|2427.9|2423.9|2428.4|2424.4|2426.5|2422.5|3
1623228440000|2021-06-09 08:47:20|2428.4|2424.4|2428.8|2424.8|2428.8|2424.8|2428.4|2424.4|7
1623228450000|2021-06-09 08:47:30|2429.2|2425.2|2428.3|2424.3|2429.2|2425.2|2428.3|2424.3|5
1623228460000|2021-06-09 08:47:40|||||||||3
1623228490000|2021-06-09 08:48:10|2428.7|2424.7|2428.7|2424.7|2428.8|2424.8|2428.7|2424.7|0
1623228500000|2021-06-09 08:48:20|2427.7|2423.7|2427.8|2423.8|2427.8|2423.8|2427.7|2423.7|1
1623228510000|2021-06-09 08:48:30|2427.7|2423.7|2427.8|2423.8|2427.8|2423.8|2427.7|2423.7|0
1623228520000|2021-06-09 08:48:40|2428.2|2424.2|2428.3|2424.3|2428.3|2424.3|2428.2|2424.2|3
1623228530000|2021-06-09 08:48:50|2428.4|2424.4|2428.3|2424.3|2428.4|2424.4|2428.3|2424.3|1
1623228540000|2021-06-09 08:49:00|2428.4|2424.4|2428.7|2424.7|2428.8|2424.8|2428.3|2424.3|2
1623228570000|2021-06-09 08:49:30|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|2428.2|2424.2|4
1623228580000|2021-06-09 08:49:40|||||||||1
1623228600000|2021-06-09 08:50:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|26
1623228630000|2021-06-09 08:50:30|2427.4|2423.4|2427.8|2423.8|2427.8|2423.8|2427.2|2423.2|4
1623228640000|2021-06-09 08:50:40|2427.7|2423.7|2427.6|2423.6|2427.7|2423.7|2427.6|2423.6|4
1623228660000|2021-06-09 08:51:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|0
1623228680000|2021-06-09 08:51:20|2426.2|2422.2|2426.7|2422.7|2426.7|2422.7|2426.2|2422.2|2
1623228710000|2021-06-09 08:51:50|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|0
1623228720000|2021-06-09 08:52:00|2426.5|2422.5|2426.2|2422.2|2426.5|2422.5|2426.2|2422.2|0
1623228740000|2021-06-09 08:52:20|2426.1|2422.1|2426.2|2422.2|2426.2|2422.2|2426.1|2422.1|0
1623228750000|2021-06-09 08:52:30|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|0
1623228760000|2021-06-09 08:52:40|2426|2422|2425.6|2421.6|2426|2422|2425.6|2421.6|0
1623228790000|2021-06-09 08:53:10|2425|2421|2423.7|2419.7|2425|2421|2423.7|2419.7|0
1623228800000|2021-06-09 08:53:20|2423.6|2419.6|2422.7|2418.7|2423.6|2419.6|2422.7|2418.7|0
1623228830000|2021-06-09 08:53:50|||||||||29
1623228840000|2021-06-09 08:54:00|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|1
1623228850000|2021-06-09 08:54:10|2422.8|2418.8|2422.8|2418.8|2422.9|2418.9|2422.8|2418.8|0
1623228860000|2021-06-09 08:54:20|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2
1623228960000|2021-06-09 08:56:00|2422.4|2418.4|2423.1|2419.1|2423.1|2419.1|2422.4|2418.4|2
1623228970000|2021-06-09 08:56:10|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623229030000|2021-06-09 08:57:10|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|0
1623229050000|2021-06-09 08:57:30|2422.6|2418.6|2422.5|2418.5|2422.6|2418.6|2422.5|2418.5|1
1623229060000|2021-06-09 08:57:40|2422.1|2418.1|2422|2418|2422.1|2418.1|2422|2418|2
1623229130000|2021-06-09 08:58:50|2421.9|2417.9|2422|2418|2422|2418|2421.9|2417.9|0
1623229140000|2021-06-09 08:59:00|2421.9|2417.9|2422|2418|2422|2418|2421.9|2417.9|0
1623229150000|2021-06-09 08:59:10|2424.5|2420.5|2424.1|2420.1|2424.9|2420.9|2424.1|2420.1|5
1623229160000|2021-06-09 08:59:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623229170000|2021-06-09 08:59:30|2425|2421|2424.1|2420.1|2425|2421|2424.1|2420.1|0
1623229200000|2021-06-09 09:00:00|2424.4|2420.4|2424.9|2420.9|2424.9|2420.9|2424.4|2420.4|1
1623229260000|2021-06-09 09:01:00|2424.4|2420.4|2422.9|2418.9|2424.4|2420.4|2422.9|2418.9|0
1623229360000|2021-06-09 09:02:40|2421.9|2417.9|2422|2418|2422|2418|2421.9|2417.9|0
1623229380000|2021-06-09 09:03:00|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623229430000|2021-06-09 09:03:50|2420.5|2416.5|2421|2417|2421|2417|2420.5|2416.5|0
1623229440000|2021-06-09 09:04:00|||||||||1
1623229450000|2021-06-09 09:04:10|2421.5|2417.5|2422.9|2418.9|2423|2419|2421.4|2417.4|1
1623229460000|2021-06-09 09:04:20|2423|2419|2423|2419|2423|2419|2423|2419|0
1623229480000|2021-06-09 09:04:40|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623229500000|2021-06-09 09:05:00|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1623229520000|2021-06-09 09:05:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|1
1623229540000|2021-06-09 09:05:40|2424.1|2420.1|2424.5|2420.5|2424.5|2420.5|2423.9|2419.9|1
1623229550000|2021-06-09 09:05:50|2424.6|2420.6|2424.1|2420.1|2424.6|2420.6|2424.1|2420.1|1
1623229560000|2021-06-09 09:06:00|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|1
1623229570000|2021-06-09 09:06:10|2424|2420|2424|2420|2424|2420|2424|2420|0
1623229580000|2021-06-09 09:06:20|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1623229610000|2021-06-09 09:06:50|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|1
1623229630000|2021-06-09 09:07:10|||||||||2
1623229650000|2021-06-09 09:07:30|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|0
1623229670000|2021-06-09 09:07:50|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|34
1623229680000|2021-06-09 09:08:00|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|0
1623229700000|2021-06-09 09:08:20|2423.4|2419.4|2423.3|2419.3|2423.4|2419.4|2423.3|2419.3|29
1623229710000|2021-06-09 09:08:30|||||||||1
1623229740000|2021-06-09 09:09:00|||||||||42
1623229750000|2021-06-09 09:09:10|2423.4|2419.4|2423.3|2419.3|2423.4|2419.4|2423.3|2419.3|0
1623229760000|2021-06-09 09:09:20|2423.8|2419.8|2423.9|2419.9|2423.9|2419.9|2423.8|2419.8|9
1623229800000|2021-06-09 09:10:00|2423.8|2419.8|2423.4|2419.4|2423.8|2419.8|2423.4|2419.4|0
1623229810000|2021-06-09 09:10:10|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1623229850000|2021-06-09 09:10:50|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|0
1623229900000|2021-06-09 09:11:40|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1623229910000|2021-06-09 09:11:50|2423.4|2419.4|2423.8|2419.8|2423.8|2419.8|2423.4|2419.4|0
1623229920000|2021-06-09 09:12:00|2423.7|2419.7|2423.8|2419.8|2423.8|2419.8|2423.7|2419.7|0
1623229930000|2021-06-09 09:12:10|2423.7|2419.7|2423.8|2419.8|2423.8|2419.8|2423.7|2419.7|0
1623229940000|2021-06-09 09:12:20|2423.7|2419.7|2423.8|2419.8|2423.8|2419.8|2423.7|2419.7|0
1623229960000|2021-06-09 09:12:40|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|0
1623229970000|2021-06-09 09:12:50|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623229980000|2021-06-09 09:13:00|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|0
1623229990000|2021-06-09 09:13:10|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1623230030000|2021-06-09 09:13:50|2423.2|2419.2|2423.8|2419.8|2423.8|2419.8|2423.2|2419.2|3
1623230040000|2021-06-09 09:14:00|2423.7|2419.7|2424.7|2420.7|2424.7|2420.7|2423.7|2419.7|2
1623230050000|2021-06-09 09:14:10|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|0
1623230100000|2021-06-09 09:15:00|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|2424.7|2420.7|0
1623230140000|2021-06-09 09:15:40|||||||||1
1623230150000|2021-06-09 09:15:50|2425.7|2421.7|2426.2|2422.2|2426.2|2422.2|2425.7|2421.7|2
1623230190000|2021-06-09 09:16:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623230200000|2021-06-09 09:16:40|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|1
1623230250000|2021-06-09 09:17:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|1
1623230300000|2021-06-09 09:18:20|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.6|2421.6|0
1623230310000|2021-06-09 09:18:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1623230340000|2021-06-09 09:19:00|||||||||1
1623230450000|2021-06-09 09:20:50|2425.7|2421.7|2425.6|2421.6|2425.7|2421.7|2425.6|2421.6|1
1623230470000|2021-06-09 09:21:10|2425.5|2421.5|2424.7|2420.7|2425.5|2421.5|2424.7|2420.7|0
1623230490000|2021-06-09 09:21:30|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|2424.2|2420.2|1
1623230510000|2021-06-09 09:21:50|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|1
1623230520000|2021-06-09 09:22:00|2420.8|2416.8|2420.2|2416.2|2420.8|2416.8|2420.2|2416.2|1
1623230530000|2021-06-09 09:22:10|2420.3|2416.3|2420.7|2416.7|2420.7|2416.7|2420.3|2416.3|0
1623230560000|2021-06-09 09:22:40|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1623230580000|2021-06-09 09:23:00|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623230640000|2021-06-09 09:24:00|||||||||1
1623230790000|2021-06-09 09:26:30|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623230800000|2021-06-09 09:26:40|2419.7|2415.7|2419.6|2415.6|2419.7|2415.7|2419.6|2415.6|1
1623230930000|2021-06-09 09:28:50|2419.1|2415.1|2419.7|2415.7|2420.2|2416.2|2419.1|2415.1|2
1623230940000|2021-06-09 09:29:00|2420.2|2416.2|2420.1|2416.1|2420.2|2416.2|2420.1|2416.1|1
1623230950000|2021-06-09 09:29:10|2419.7|2415.7|2419.6|2415.6|2419.7|2415.7|2419.6|2415.6|2
1623230970000|2021-06-09 09:29:30|2419.2|2415.2|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|0
1623231000000|2021-06-09 09:30:00|2420.2|2416.2|2421.7|2417.7|2421.8|2417.8|2420.2|2416.2|4
1623231080000|2021-06-09 09:31:20|||||||||1
1623231200000|2021-06-09 09:33:20|||||||||3
1623231500000|2021-06-09 09:38:20|||||||||1
1623231540000|2021-06-09 09:39:00|2421.8|2417.8|2421.7|2417.7|2421.8|2417.8|2421.7|2417.7|0
1623231790000|2021-06-09 09:43:10|2421.6|2417.6|2420.3|2416.3|2421.6|2417.6|2420.3|2416.3|1
1623231810000|2021-06-09 09:43:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|3
1623231840000|2021-06-09 09:44:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2
1623231920000|2021-06-09 09:45:20|||||||||1
1623231930000|2021-06-09 09:45:30|||||||||1
1623231940000|2021-06-09 09:45:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1623231970000|2021-06-09 09:46:10|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623232020000|2021-06-09 09:47:00|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|1
1623232080000|2021-06-09 09:48:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1623232090000|2021-06-09 09:48:10|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623232140000|2021-06-09 09:49:00|||||||||1
1623232170000|2021-06-09 09:49:30|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1623232180000|2021-06-09 09:49:40|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|1
1623232210000|2021-06-09 09:50:10|2421.8|2417.8|2421.7|2417.7|2421.8|2417.8|2421.7|2417.7|1
1623232240000|2021-06-09 09:50:40|2421.8|2417.8|2421.7|2417.7|2421.8|2417.8|2421.7|2417.7|1
1623232270000|2021-06-09 09:51:10|2421.2|2417.2|2420.7|2416.7|2421.3|2417.3|2420.7|2416.7|0
1623232280000|2021-06-09 09:51:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623232310000|2021-06-09 09:51:50|2421.2|2417.2|2421.3|2417.3|2421.3|2417.3|2421.2|2417.2|2
1623232360000|2021-06-09 09:52:40|||||||||1
1623232480000|2021-06-09 09:54:40|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2
1623232490000|2021-06-09 09:54:50|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|1
1623232510000|2021-06-09 09:55:10|||||||||3
1623232520000|2021-06-09 09:55:20|2420.2|2416.2|2419.8|2415.8|2420.2|2416.2|2419.8|2415.8|9
1623232530000|2021-06-09 09:55:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|1
1623232550000|2021-06-09 09:55:50|2419.2|2415.2|2419.3|2415.3|2419.3|2415.3|2419.2|2415.2|0
1623232570000|2021-06-09 09:56:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1623232700000|2021-06-09 09:58:20|2420.7|2416.7|2421.7|2417.7|2421.7|2417.7|2420.7|2416.7|2
1623232710000|2021-06-09 09:58:30|2421.6|2417.6|2421.2|2417.2|2421.6|2417.6|2421.2|2417.2|1
1623232720000|2021-06-09 09:58:40|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623232740000|2021-06-09 09:59:00|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623232750000|2021-06-09 09:59:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623232770000|2021-06-09 09:59:30|2419.7|2415.7|2419.3|2415.3|2419.7|2415.7|2419.3|2415.3|6
1623232780000|2021-06-09 09:59:40|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623232790000|2021-06-09 09:59:50|||||||||2
1623232800000|2021-06-09 10:00:00|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|3
1623232820000|2021-06-09 10:00:20|2418.2|2414.2|2417.8|2413.8|2418.2|2414.2|2417.8|2413.8|5
1623232860000|2021-06-09 10:01:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1623232910000|2021-06-09 10:01:50|2417.2|2413.2|2416.7|2412.7|2417.2|2413.2|2416.7|2412.7|1
1623232920000|2021-06-09 10:02:00|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|41
1623232930000|2021-06-09 10:02:10|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2
1623232950000|2021-06-09 10:02:30|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|0
1623232980000|2021-06-09 10:03:00|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|0
1623233000000|2021-06-09 10:03:20|2419|2415|2419|2415|2419|2415|2419|2415|122
1623233020000|2021-06-09 10:03:40|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623233030000|2021-06-09 10:03:50|2419|2415|2419|2415|2419|2415|2419|2415|0
1623233120000|2021-06-09 10:05:20|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623233140000|2021-06-09 10:05:40|2418|2414|2418|2414|2418|2414|2418|2414|0
1623233160000|2021-06-09 10:06:00|2417.2|2413.2|2417|2413|2417.2|2413.2|2416.9|2412.9|1
1623233210000|2021-06-09 10:06:50|2416.4|2412.4|2416.6|2412.6|2416.6|2412.6|2416.4|2412.4|0
1623233230000|2021-06-09 10:07:10|2417|2413|2417|2413|2417|2413|2417|2413|0
1623233280000|2021-06-09 10:08:00|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1623233300000|2021-06-09 10:08:20|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623233310000|2021-06-09 10:08:30|2416|2412|2416|2412|2416|2412|2416|2412|2
1623233320000|2021-06-09 10:08:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2
1623233350000|2021-06-09 10:09:10|2415|2411|2415|2411|2415|2411|2415|2411|0
1623233460000|2021-06-09 10:11:00|2416|2412|2416.5|2412.5|2416.5|2412.5|2416|2412|5
1623233470000|2021-06-09 10:11:10|2416|2412|2416|2412|2416|2412|2416|2412|0
1623233700000|2021-06-09 10:15:00|||||||||1
1623233710000|2021-06-09 10:15:10|2415|2411|2414.4|2410.4|2415|2411|2413.9|2409.9|16
1623233720000|2021-06-09 10:15:20|2414.3|2410.3|2413.9|2409.9|2414.3|2410.3|2413.9|2409.9|0
1623233730000|2021-06-09 10:15:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623233740000|2021-06-09 10:15:40|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623233760000|2021-06-09 10:16:00|2412.8|2408.8|2412.9|2408.9|2412.9|2408.9|2412.8|2408.8|0
1623233770000|2021-06-09 10:16:10|2412.8|2408.8|2411.9|2407.9|2412.8|2408.8|2411.9|2407.9|1
1623233780000|2021-06-09 10:16:20|2411.8|2407.8|2410.9|2406.9|2411.8|2407.8|2410.9|2406.9|3
1623233790000|2021-06-09 10:16:30|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1623233800000|2021-06-09 10:16:40|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|1
1623233820000|2021-06-09 10:17:00|2412.8|2408.8|2412.9|2408.9|2412.9|2408.9|2412.8|2408.8|3
1623233830000|2021-06-09 10:17:10|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623233870000|2021-06-09 10:17:50|2413.4|2409.4|2414|2410|2414|2410|2413.4|2409.4|2
1623234020000|2021-06-09 10:20:20|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|1
1623234040000|2021-06-09 10:20:40|2414|2410|2414|2410|2414|2410|2414|2410|0
1623234160000|2021-06-09 10:22:40|||||||||1
1623234180000|2021-06-09 10:23:00|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1623234300000|2021-06-09 10:25:00|2414.4|2410.4|2414|2410|2414.4|2410.4|2414|2410|1
1623234310000|2021-06-09 10:25:10|2413.9|2409.9|2413.5|2409.5|2413.9|2409.9|2413.5|2409.5|0
1623234360000|2021-06-09 10:26:00|2414|2410|2414|2410|2414|2410|2414|2410|0
1623234420000|2021-06-09 10:27:00|2413.9|2409.9|2413.5|2409.5|2413.9|2409.9|2413.5|2409.5|0
1623234460000|2021-06-09 10:27:40|2413.4|2409.4|2413.5|2409.5|2413.5|2409.5|2413.4|2409.4|0
1623234500000|2021-06-09 10:28:20|2413.4|2409.4|2413|2409|2413.5|2409.5|2413|2409|0
1623234510000|2021-06-09 10:28:30|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623234540000|2021-06-09 10:29:00|2413.4|2409.4|2413|2409|2413.4|2409.4|2413|2409|0
1623234590000|2021-06-09 10:29:50|2412.5|2408.5|2413|2409|2413|2409|2412|2408|8
1623234600000|2021-06-09 10:30:00|2413.4|2409.4|2413.5|2409.5|2413.5|2409.5|2413.4|2409.4|3
1623234610000|2021-06-09 10:30:10|2414|2410|2414|2410|2414|2410|2414|2410|0
1623234670000|2021-06-09 10:31:10|2414.8|2410.8|2415|2411|2415|2411|2414.8|2410.8|2
1623234720000|2021-06-09 10:32:00|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1623234730000|2021-06-09 10:32:10|2415|2411|2415|2411|2415|2411|2415|2411|0
1623234770000|2021-06-09 10:32:50|||||||||2
1623234840000|2021-06-09 10:34:00|2415.5|2411.5|2416|2412|2416|2412|2415.5|2411.5|0
1623234900000|2021-06-09 10:35:00|2415.9|2411.9|2415.5|2411.5|2415.9|2411.9|2415.5|2411.5|0
1623234910000|2021-06-09 10:35:10|2416|2412|2416|2412|2416|2412|2416|2412|0
1623234960000|2021-06-09 10:36:00|2415.5|2411.5|2416|2412|2416|2412|2415.5|2411.5|0
1623235020000|2021-06-09 10:37:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1623235030000|2021-06-09 10:37:10|2416|2412|2416|2412|2416|2412|2416|2412|0
1623235080000|2021-06-09 10:38:00|2415.9|2411.9|2415.5|2411.5|2415.9|2411.9|2415.5|2411.5|0
1623235090000|2021-06-09 10:38:10|2415|2411|2415|2411|2415|2411|2415|2411|0
1623235110000|2021-06-09 10:38:30|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1623235260000|2021-06-09 10:41:00|2414.6|2410.6|2415|2411|2415|2411|2414.6|2410.6|0
1623235360000|2021-06-09 10:42:40|2416|2412|2416|2412|2416|2412|2416|2412|1
1623235380000|2021-06-09 10:43:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1623235390000|2021-06-09 10:43:10|2416|2412|2416|2412|2416|2412|2416|2412|0
1623235400000|2021-06-09 10:43:20|||||||||1
1623235480000|2021-06-09 10:44:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1623235500000|2021-06-09 10:45:00|2416|2412|2416|2412|2416|2412|2416|2412|0
1623235570000|2021-06-09 10:46:10|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1623235630000|2021-06-09 10:47:10|2417|2413|2417|2413|2417|2413|2417|2413|0
1623235640000|2021-06-09 10:47:20|2416.9|2412.9|2416|2412|2416.9|2412.9|2416|2412|0
1623235730000|2021-06-09 10:48:50|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1623235740000|2021-06-09 10:49:00|2415|2411|2415|2411|2415|2411|2415|2411|1
1623235800000|2021-06-09 10:50:00|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1623235890000|2021-06-09 10:51:30|||||||||1
1623235920000|2021-06-09 10:52:00|2414.4|2410.4|2414|2410|2414.4|2410.4|2414|2410|0
1623235940000|2021-06-09 10:52:20|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623235950000|2021-06-09 10:52:30|2414|2410|2414|2410|2414|2410|2414|2410|0
1623236010000|2021-06-09 10:53:30|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|1
1623236050000|2021-06-09 10:54:10|2413|2409|2413|2409|2413|2409|2413|2409|0
1623236080000|2021-06-09 10:54:40|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623236130000|2021-06-09 10:55:30|2414|2410|2414|2410|2414|2410|2414|2410|0
1623236160000|2021-06-09 10:56:00|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1623236170000|2021-06-09 10:56:10|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623236210000|2021-06-09 10:56:50|2413.4|2409.4|2413|2409|2413.4|2409.4|2413|2409|0
1623236230000|2021-06-09 10:57:10|||||||||1
1623236240000|2021-06-09 10:57:20|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|102
1623236330000|2021-06-09 10:58:50|2411.3|2407.3|2411.2|2407.2|2411.3|2407.3|2411.2|2407.2|7
1623236340000|2021-06-09 10:59:00|2410.8|2406.8|2410.3|2406.3|2410.8|2406.8|2410.3|2406.3|0
1623236350000|2021-06-09 10:59:10|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1623236370000|2021-06-09 10:59:30|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1623236390000|2021-06-09 10:59:50|2410.7|2406.7|2410.8|2406.8|2410.8|2406.8|2410.7|2406.7|2
1623236400000|2021-06-09 11:00:00|2410.3|2406.3|2410.8|2406.8|2410.8|2406.8|2410.3|2406.3|0
1623236410000|2021-06-09 11:00:10|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1623236460000|2021-06-09 11:01:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623236480000|2021-06-09 11:01:20|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623236490000|2021-06-09 11:01:30|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623236520000|2021-06-09 11:02:00|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623236540000|2021-06-09 11:02:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|1
1623236580000|2021-06-09 11:03:00|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1623236640000|2021-06-09 11:04:00|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2412.7|2408.7|0
1623236650000|2021-06-09 11:04:10|||||||||20
1623236660000|2021-06-09 11:04:20|||||||||3
1623236690000|2021-06-09 11:04:50|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623236710000|2021-06-09 11:05:10|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1623236760000|2021-06-09 11:06:00|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623236880000|2021-06-09 11:08:00|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|4
1623236890000|2021-06-09 11:08:10|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623236900000|2021-06-09 11:08:20|||||||||1
1623236910000|2021-06-09 11:08:30|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623236920000|2021-06-09 11:08:40|||||||||1
1623236980000|2021-06-09 11:09:40|2412.1|2408.1|2411.3|2407.3|2412.1|2408.1|2411.3|2407.3|0
1623237000000|2021-06-09 11:10:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623237010000|2021-06-09 11:10:10|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623237030000|2021-06-09 11:10:30|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623237040000|2021-06-09 11:10:40|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623237050000|2021-06-09 11:10:50|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623237060000|2021-06-09 11:11:00|2412.8|2408.8|2413.2|2409.2|2413.2|2409.2|2412.8|2408.8|2
1623237120000|2021-06-09 11:12:00|2413.7|2409.7|2413.6|2409.6|2413.7|2409.7|2413.6|2409.6|0
1623237130000|2021-06-09 11:12:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1623237190000|2021-06-09 11:13:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1623237300000|2021-06-09 11:15:00|2412.8|2408.8|2412.7|2408.7|2412.8|2408.8|2412.7|2408.7|0
1623237310000|2021-06-09 11:15:10|2412.8|2408.8|2412.7|2408.7|2412.8|2408.8|2412.7|2408.7|0
1623237420000|2021-06-09 11:17:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623237450000|2021-06-09 11:17:30|2412.3|2408.3|2412.1|2408.1|2412.3|2408.3|2412.1|2408.1|45
1623237480000|2021-06-09 11:18:00|2411.7|2407.7|2411.3|2407.3|2411.7|2407.7|2411.2|2407.2|1
1623237490000|2021-06-09 11:18:10|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623237500000|2021-06-09 11:18:20|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2411.1|2407.1|17
1623237520000|2021-06-09 11:18:40|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623237530000|2021-06-09 11:18:50|||||||||12
1623237600000|2021-06-09 11:20:00|||||||||3
1623237660000|2021-06-09 11:21:00|||||||||1
1623237720000|2021-06-09 11:22:00|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|15
1623237910000|2021-06-09 11:25:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623237930000|2021-06-09 11:25:30|2410.4|2406.4|2410.3|2406.3|2410.4|2406.4|2410.3|2406.3|3
1623237940000|2021-06-09 11:25:40|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623238000000|2021-06-09 11:26:40|||||||||2
1623238060000|2021-06-09 11:27:40|||||||||1
1623238200000|2021-06-09 11:30:00|||||||||1
1623238220000|2021-06-09 11:30:20|2409|2405|2408.9|2404.9|2409|2405|2408.9|2404.9|1
1623238330000|2021-06-09 11:32:10|||||||||21
1623238370000|2021-06-09 11:32:50|||||||||2
1623238380000|2021-06-09 11:33:00|||||||||4
1623238450000|2021-06-09 11:34:10|2409.4|2405.4|2408.9|2404.9|2409.4|2405.4|2408.9|2404.9|17
1623238620000|2021-06-09 11:37:00|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|1
1623238650000|2021-06-09 11:37:30|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2
1623238680000|2021-06-09 11:38:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1623238690000|2021-06-09 11:38:10|2407.7|2403.7|2406.9|2402.9|2407.7|2403.7|2406.9|2402.9|0
1623238700000|2021-06-09 11:38:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|1
1623238740000|2021-06-09 11:39:00|2405.8|2401.8|2404.9|2400.9|2405.8|2401.8|2404.9|2400.9|1
1623238800000|2021-06-09 11:40:00|||||||||2
1623238930000|2021-06-09 11:42:10|2405|2401|2405|2401|2405.4|2401.4|2405|2401|0
1623238950000|2021-06-09 11:42:30|||||||||1
1623238960000|2021-06-09 11:42:40|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2
1623239080000|2021-06-09 11:44:40|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|1
1623239380000|2021-06-09 11:49:40|||||||||1
1623239400000|2021-06-09 11:50:00|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|1
1623239410000|2021-06-09 11:50:10|||||||||2
1623239440000|2021-06-09 11:50:40|2404.8|2400.8|2404.9|2400.9|2404.9|2400.9|2404.7|2400.7|3
1623239500000|2021-06-09 11:51:40|||||||||1
1623239510000|2021-06-09 11:51:50|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1623239640000|2021-06-09 11:54:00|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|3
1623239650000|2021-06-09 11:54:10|2402.9|2398.9|2399|2395|2402.9|2398.9|2399|2395|11
1623239660000|2021-06-09 11:54:20|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2
1623239670000|2021-06-09 11:54:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|7
1623239680000|2021-06-09 11:54:40|||||||||2
1623239690000|2021-06-09 11:54:50|2398|2394|2398|2394|2398|2394|2398|2394|0
1623239700000|2021-06-09 11:55:00|2398.5|2394.5|2398.9|2394.9|2398.9|2394.9|2398.4|2394.4|1
1623239710000|2021-06-09 11:55:10|2398|2394|2399.9|2395.9|2400|2396|2398|2394|0
1623239720000|2021-06-09 11:55:20|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2
1623239740000|2021-06-09 11:55:40|||||||||1
1623239750000|2021-06-09 11:55:50|2399.4|2395.4|2399.5|2395.5|2399.9|2395.9|2399.4|2395.4|0
1623239770000|2021-06-09 11:56:10|2399.9|2395.9|2399.5|2395.5|2399.9|2395.9|2399.4|2395.4|0
1623239780000|2021-06-09 11:56:20|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|0
1623239790000|2021-06-09 11:56:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1623239800000|2021-06-09 11:56:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1623239810000|2021-06-09 11:56:50|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.5|2393.5|11
1623239820000|2021-06-09 11:57:00|||||||||9
1623239830000|2021-06-09 11:57:10|2398.9|2394.9|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|3
1623239880000|2021-06-09 11:58:00|||||||||1
1623239940000|2021-06-09 11:59:00|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|0
1623239950000|2021-06-09 11:59:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1623239960000|2021-06-09 11:59:20|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623239970000|2021-06-09 11:59:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1623239980000|2021-06-09 11:59:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623239990000|2021-06-09 11:59:50|2398|2394|2397.9|2393.9|2398|2394|2397.9|2393.9|3
1623240000000|2021-06-09 12:00:00|||||||||7
1623240010000|2021-06-09 12:00:10|||||||||4
1623240020000|2021-06-09 12:00:20|2398.3|2394.3|2398.4|2394.4|2398.4|2394.4|2398.3|2394.3|3
1623240030000|2021-06-09 12:00:30|2398.9|2394.9|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|0
1623240040000|2021-06-09 12:00:40|||||||||1
1623240050000|2021-06-09 12:00:50|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|3
1623240060000|2021-06-09 12:01:00|2396.8|2392.8|2397.2|2393.2|2397.3|2393.3|2396.8|2392.8|2
1623240070000|2021-06-09 12:01:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1623240080000|2021-06-09 12:01:20|2396.9|2392.9|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|1
1623240090000|2021-06-09 12:01:30|||||||||5
1623240100000|2021-06-09 12:01:40|2397.2|2393.2|2396.8|2392.8|2397.2|2393.2|2396.8|2392.8|8
1623240110000|2021-06-09 12:01:50|||||||||1
1623240140000|2021-06-09 12:02:20|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623240190000|2021-06-09 12:03:10|||||||||2
1623240210000|2021-06-09 12:03:30|||||||||2
1623240220000|2021-06-09 12:03:40|||||||||1
1623240230000|2021-06-09 12:03:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|16
1623240240000|2021-06-09 12:04:00|||||||||4
1623240250000|2021-06-09 12:04:10|2396.5|2392.5|2393.6|2389.6|2396.5|2392.5|2393.6|2389.6|10
1623240260000|2021-06-09 12:04:20|||||||||4
1623240290000|2021-06-09 12:04:50|||||||||1
1623240320000|2021-06-09 12:05:20|||||||||1
1623240330000|2021-06-09 12:05:30|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|4
1623240340000|2021-06-09 12:05:40|||||||||1
1623240360000|2021-06-09 12:06:00|2395.7|2391.7|2396.8|2392.8|2396.8|2392.8|2395.7|2391.7|18
1623240370000|2021-06-09 12:06:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623240380000|2021-06-09 12:06:20|2396.6|2392.6|2395.7|2391.7|2396.6|2392.6|2395.7|2391.7|1
1623240400000|2021-06-09 12:06:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1623240410000|2021-06-09 12:06:50|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2
1623240430000|2021-06-09 12:07:10|||||||||1
1623240440000|2021-06-09 12:07:20|||||||||1
1623240450000|2021-06-09 12:07:30|||||||||1
1623240490000|2021-06-09 12:08:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1623240510000|2021-06-09 12:08:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1623240530000|2021-06-09 12:08:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1623240540000|2021-06-09 12:09:00|||||||||1
1623240560000|2021-06-09 12:09:20|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1623240570000|2021-06-09 12:09:30|2400|2396|2400.1|2396.1|2400.1|2396.1|2400|2396|3
1623240580000|2021-06-09 12:09:40|2400.7|2396.7|2400.1|2396.1|2400.7|2396.7|2400.1|2396.1|1
1623240600000|2021-06-09 12:10:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623240620000|2021-06-09 12:10:20|2400.5|2396.5|2400.1|2396.1|2400.5|2396.5|2400.1|2396.1|0
1623240630000|2021-06-09 12:10:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2398.7|2394.7|0
1623240640000|2021-06-09 12:10:40|2399.1|2395.1|2399.6|2395.6|2399.6|2395.6|2399.1|2395.1|0
1623240650000|2021-06-09 12:10:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1623240660000|2021-06-09 12:11:00|2399.2|2395.2|2399.2|2395.2|2399.6|2395.6|2398.7|2394.7|0
1623240670000|2021-06-09 12:11:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1623240690000|2021-06-09 12:11:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1623240700000|2021-06-09 12:11:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1623240740000|2021-06-09 12:12:20|2398.2|2394.2|2399.6|2395.6|2399.6|2395.6|2398.2|2394.2|1
1623240760000|2021-06-09 12:12:40|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|1
1623240770000|2021-06-09 12:12:50|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|1
1623240780000|2021-06-09 12:13:00|2398.1|2394.1|2397.7|2393.7|2398.1|2394.1|2397.7|2393.7|2
1623240790000|2021-06-09 12:13:10|||||||||2
1623240820000|2021-06-09 12:13:40|||||||||2
1623240840000|2021-06-09 12:14:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2
1623240850000|2021-06-09 12:14:10|2396.6|2392.6|2395.7|2391.7|2396.6|2392.6|2395.7|2391.7|3
1623240870000|2021-06-09 12:14:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1623240880000|2021-06-09 12:14:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.1|2392.1|0
1623240890000|2021-06-09 12:14:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1623240900000|2021-06-09 12:15:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1623240910000|2021-06-09 12:15:10|2395.6|2391.6|2395.7|2391.7|2395.7|2391.7|2395.6|2391.6|0
1623240930000|2021-06-09 12:15:30|||||||||1
1623240940000|2021-06-09 12:15:40|2395.2|2391.2|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|2
1623240970000|2021-06-09 12:16:10|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1623241000000|2021-06-09 12:16:40|2394.6|2390.6|2394.7|2390.7|2394.7|2390.7|2394.6|2390.6|2
1623241010000|2021-06-09 12:16:50|||||||||1
1623241020000|2021-06-09 12:17:00|2394.5|2390.5|2393.7|2389.7|2394.5|2390.5|2393.7|2389.7|1
1623241050000|2021-06-09 12:17:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623241120000|2021-06-09 12:18:40|||||||||1
1623241200000|2021-06-09 12:20:00|2393.7|2389.7|2392.7|2388.7|2393.7|2389.7|2392.7|2388.7|14
1623241210000|2021-06-09 12:20:10|||||||||75
1623241220000|2021-06-09 12:20:20|||||||||1
1623241230000|2021-06-09 12:20:30|2391.9|2387.9|2390.8|2386.8|2391.9|2387.9|2390.8|2386.8|21
1623241240000|2021-06-09 12:20:40|2390.7|2386.7|2390.8|2386.8|2390.8|2386.8|2390.7|2386.7|0
1623241270000|2021-06-09 12:21:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1623241280000|2021-06-09 12:21:20|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|1
1623241300000|2021-06-09 12:21:40|2391.7|2387.7|2391.3|2387.3|2391.7|2387.7|2391.3|2387.3|2
1623241320000|2021-06-09 12:22:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|1
1623241340000|2021-06-09 12:22:20|||||||||1
1623241360000|2021-06-09 12:22:40|2391.7|2387.7|2391.4|2387.4|2391.9|2387.9|2390.9|2386.9|8
1623241370000|2021-06-09 12:22:50|2391.9|2387.9|2390.9|2386.9|2391.9|2387.9|2390.9|2386.9|4
1623241380000|2021-06-09 12:23:00|2391|2387|2391.5|2387.5|2391.5|2387.5|2391|2387|4
1623241390000|2021-06-09 12:23:10|2391.4|2387.4|2391.9|2387.9|2391.9|2387.9|2391.4|2387.4|0
1623241410000|2021-06-09 12:23:30|||||||||1
1623241430000|2021-06-09 12:23:50|2392|2388|2391.9|2387.9|2392|2388|2391.9|2387.9|0
1623241450000|2021-06-09 12:24:10|||||||||2
1623241470000|2021-06-09 12:24:30|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|3
1623241480000|2021-06-09 12:24:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1623241490000|2021-06-09 12:24:50|||||||||2
1623241500000|2021-06-09 12:25:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623241520000|2021-06-09 12:25:20|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|1
1623241530000|2021-06-09 12:25:30|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|3
1623241550000|2021-06-09 12:25:50|||||||||1
1623241560000|2021-06-09 12:26:00|2391|2387|2391|2387|2391|2387|2391|2387|0
1623241570000|2021-06-09 12:26:10|||||||||1
1623241590000|2021-06-09 12:26:30|2390.6|2386.6|2390.4|2386.4|2390.9|2386.9|2390.4|2386.4|4
1623241600000|2021-06-09 12:26:40|2390|2386|2390|2386|2390|2386|2390|2386|0
1623241610000|2021-06-09 12:26:50|||||||||1
1623241620000|2021-06-09 12:27:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2
1623241630000|2021-06-09 12:27:10|||||||||1
1623241640000|2021-06-09 12:27:20|2391|2387|2391|2387|2391|2387|2391|2387|0
1623241650000|2021-06-09 12:27:30|||||||||1
1623241660000|2021-06-09 12:27:40|2391.9|2387.9|2391.5|2387.5|2391.9|2387.9|2391.5|2387.5|1
1623241680000|2021-06-09 12:28:00|2391.9|2387.9|2391.9|2387.9|2392|2388|2391.9|2387.9|2
1623241690000|2021-06-09 12:28:10|2391|2387|2391|2387|2391|2387|2391|2387|15
1623241710000|2021-06-09 12:28:30|||||||||2
1623241720000|2021-06-09 12:28:40|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|4
1623241740000|2021-06-09 12:29:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623241790000|2021-06-09 12:29:50|||||||||1
1623241800000|2021-06-09 12:30:00|2391|2387|2392|2388|2392|2388|2391|2387|2
1623241810000|2021-06-09 12:30:10|||||||||1
1623241830000|2021-06-09 12:30:30|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|6
1623241840000|2021-06-09 12:30:40|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|19
1623241850000|2021-06-09 12:30:50|2391.9|2387.9|2391.3|2387.3|2391.9|2387.9|2391.3|2387.3|1
1623241860000|2021-06-09 12:31:00|2390.9|2386.9|2390.7|2386.7|2390.9|2386.9|2390.3|2386.3|53
1623241960000|2021-06-09 12:32:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2
1623241980000|2021-06-09 12:33:00|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1623242010000|2021-06-09 12:33:30|||||||||2
1623242030000|2021-06-09 12:33:50|||||||||2
1623242040000|2021-06-09 12:34:00|2389.2|2385.2|2389.7|2385.7|2389.7|2385.7|2388.7|2384.7|1
1623242050000|2021-06-09 12:34:10|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1623242060000|2021-06-09 12:34:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|4
1623242090000|2021-06-09 12:34:50|||||||||1
1623242100000|2021-06-09 12:35:00|||||||||1
1623242110000|2021-06-09 12:35:10|2389.6|2385.6|2389.7|2385.7|2389.7|2385.7|2389.6|2385.6|2
1623242120000|2021-06-09 12:35:20|||||||||1
1623242130000|2021-06-09 12:35:30|||||||||1
1623242150000|2021-06-09 12:35:50|||||||||7
1623242160000|2021-06-09 12:36:00|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|51
1623242170000|2021-06-09 12:36:10|||||||||1
1623242180000|2021-06-09 12:36:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2389.7|2385.7|0
1623242190000|2021-06-09 12:36:30|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|1
1623242200000|2021-06-09 12:36:40|||||||||1
1623242220000|2021-06-09 12:37:00|||||||||1
1623242250000|2021-06-09 12:37:30|2392.5|2388.5|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|4
1623242260000|2021-06-09 12:37:40|||||||||2
1623242270000|2021-06-09 12:37:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|0
1623242280000|2021-06-09 12:38:00|2391.8|2387.8|2392.2|2388.2|2392.2|2388.2|2391.8|2387.8|0
1623242290000|2021-06-09 12:38:10|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1623242330000|2021-06-09 12:38:50|2392.2|2388.2|2391.8|2387.8|2392.2|2388.2|2391.8|2387.8|0
1623242340000|2021-06-09 12:39:00|2391.7|2387.7|2391.8|2387.8|2391.8|2387.8|2391.7|2387.7|0
1623242350000|2021-06-09 12:39:10|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|1
1623242360000|2021-06-09 12:39:20|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|0
1623242400000|2021-06-09 12:40:00|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|0
1623242410000|2021-06-09 12:40:10|||||||||6
1623242440000|2021-06-09 12:40:40|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1623242450000|2021-06-09 12:40:50|2393.1|2389.1|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|1
1623242510000|2021-06-09 12:41:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|1
1623242520000|2021-06-09 12:42:00|||||||||2
1623242530000|2021-06-09 12:42:10|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|12
1623242540000|2021-06-09 12:42:20|||||||||1
1623242550000|2021-06-09 12:42:30|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1623242560000|2021-06-09 12:42:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|8
1623242570000|2021-06-09 12:42:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623242580000|2021-06-09 12:43:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2
1623242590000|2021-06-09 12:43:10|2394.6|2390.6|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|1
1623242610000|2021-06-09 12:43:30|||||||||3
1623242620000|2021-06-09 12:43:40|2395|2391|2395.1|2391.1|2395.1|2391.1|2395|2391|0
1623242630000|2021-06-09 12:43:50|||||||||4
1623242640000|2021-06-09 12:44:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|7
1623242660000|2021-06-09 12:44:20|2395.1|2391.1|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|1
1623242690000|2021-06-09 12:44:50|||||||||2
1623242700000|2021-06-09 12:45:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1623242720000|2021-06-09 12:45:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1623242730000|2021-06-09 12:45:30|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|0
1623242750000|2021-06-09 12:45:50|||||||||4
1623242760000|2021-06-09 12:46:00|||||||||3
1623242840000|2021-06-09 12:47:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1623242850000|2021-06-09 12:47:30|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|1
1623242880000|2021-06-09 12:48:00|||||||||2
1623242890000|2021-06-09 12:48:10|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1623242900000|2021-06-09 12:48:20|||||||||7
1623242910000|2021-06-09 12:48:30|||||||||2
1623242990000|2021-06-09 12:49:50|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2396.6|2392.6|19
1623243000000|2021-06-09 12:50:00|||||||||3
1623243020000|2021-06-09 12:50:20|||||||||2
1623243030000|2021-06-09 12:50:30|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|4
1623243050000|2021-06-09 12:50:50|||||||||4
1623243090000|2021-06-09 12:51:30|||||||||12
1623243100000|2021-06-09 12:51:40|||||||||2
1623243120000|2021-06-09 12:52:00|||||||||2
1623243130000|2021-06-09 12:52:10|||||||||4
1623243150000|2021-06-09 12:52:30|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|2
1623243160000|2021-06-09 12:52:40|||||||||3
1623243190000|2021-06-09 12:53:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|5
1623243200000|2021-06-09 12:53:20|2396.6|2392.6|2397.6|2393.6|2397.6|2393.6|2396.6|2392.6|1
1623243220000|2021-06-09 12:53:40|||||||||2
1623243240000|2021-06-09 12:54:00|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|11
1623243270000|2021-06-09 12:54:30|||||||||1
1623243310000|2021-06-09 12:55:10|||||||||3
1623243330000|2021-06-09 12:55:30|||||||||7
1623243340000|2021-06-09 12:55:40|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|0
1623243350000|2021-06-09 12:55:50|||||||||5
1623243360000|2021-06-09 12:56:00|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|1
1623243370000|2021-06-09 12:56:10|||||||||2
1623243390000|2021-06-09 12:56:30|||||||||2
1623243430000|2021-06-09 12:57:10|||||||||1
1623243460000|2021-06-09 12:57:40|||||||||1
1623243470000|2021-06-09 12:57:50|||||||||3
1623243500000|2021-06-09 12:58:20|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|0
1623243540000|2021-06-09 12:59:00|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|2
1623243550000|2021-06-09 12:59:10|||||||||9
1623243570000|2021-06-09 12:59:30|2394.7|2390.7|2395.6|2391.6|2395.6|2391.6|2394.7|2390.7|0
1623243580000|2021-06-09 12:59:40|||||||||2
1623243590000|2021-06-09 12:59:50|||||||||3
1623243600000|2021-06-09 13:00:00|2395.8|2391.8|2396.1|2392.1|2396.6|2392.6|2395.8|2391.8|10
1623243620000|2021-06-09 13:00:20|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1623243630000|2021-06-09 13:00:30|2396.8|2392.8|2398.1|2394.1|2398.1|2394.1|2396.8|2392.8|1
1623243640000|2021-06-09 13:00:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1623243690000|2021-06-09 13:01:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1623243710000|2021-06-09 13:01:50|2398.5|2394.5|2398.6|2394.6|2398.6|2394.6|2398.5|2394.5|3
1623243720000|2021-06-09 13:02:00|2400.1|2396.1|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|13
1623243760000|2021-06-09 13:02:40|2399.6|2395.6|2399.7|2395.7|2399.7|2395.7|2399.6|2395.6|6
1623243770000|2021-06-09 13:02:50|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|4
1623243800000|2021-06-09 13:03:20|||||||||1
1623243820000|2021-06-09 13:03:40|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1623243830000|2021-06-09 13:03:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|5
1623243840000|2021-06-09 13:04:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1623243860000|2021-06-09 13:04:20|||||||||1
1623243870000|2021-06-09 13:04:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|7
1623243880000|2021-06-09 13:04:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1623243950000|2021-06-09 13:05:50|||||||||3
1623243960000|2021-06-09 13:06:00|||||||||2
1623244000000|2021-06-09 13:06:40|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|2
1623244010000|2021-06-09 13:06:50|2397.7|2393.7|2398.1|2394.1|2398.1|2394.1|2397.7|2393.7|0
1623244020000|2021-06-09 13:07:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1623244030000|2021-06-09 13:07:10|||||||||1
1623244060000|2021-06-09 13:07:40|||||||||2
1623244070000|2021-06-09 13:07:50|||||||||2
1623244090000|2021-06-09 13:08:10|2398.4|2394.4|2398.6|2394.6|2398.6|2394.6|2397.7|2393.7|8
1623244100000|2021-06-09 13:08:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2
1623244140000|2021-06-09 13:09:00|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|1
1623244160000|2021-06-09 13:09:20|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1623244170000|2021-06-09 13:09:30|2400.4|2396.4|2398.6|2394.6|2400.4|2396.4|2398.6|2394.6|0
1623244180000|2021-06-09 13:09:40|||||||||3
1623244200000|2021-06-09 13:10:00|2398.4|2394.4|2396.6|2392.6|2398.4|2394.4|2396.6|2392.6|7
1623244230000|2021-06-09 13:10:30|||||||||8
1623244250000|2021-06-09 13:10:50|||||||||1
1623244260000|2021-06-09 13:11:00|||||||||13
1623244280000|2021-06-09 13:11:20|2395.6|2391.6|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|5
1623244290000|2021-06-09 13:11:30|2394.1|2390.1|2394|2390|2394.1|2390.1|2394|2390|5
1623244300000|2021-06-09 13:11:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1623244310000|2021-06-09 13:11:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|1
1623244320000|2021-06-09 13:12:00|2394.6|2390.6|2395.1|2391.1|2395.1|2391.1|2394.6|2390.6|2
1623244340000|2021-06-09 13:12:20|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1623244360000|2021-06-09 13:12:40|||||||||1
1623244370000|2021-06-09 13:12:50|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|3
1623244380000|2021-06-09 13:13:00|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|7
1623244390000|2021-06-09 13:13:10|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1623244400000|2021-06-09 13:13:20|||||||||1
1623244420000|2021-06-09 13:13:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|5
1623244440000|2021-06-09 13:14:00|||||||||2
1623244450000|2021-06-09 13:14:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1623244460000|2021-06-09 13:14:20|2396|2392|2396|2392|2396|2392|2396|2392|1
1623244470000|2021-06-09 13:14:30|||||||||1
1623244480000|2021-06-09 13:14:40|2395.6|2391.6|2394.5|2390.5|2395.6|2391.6|2394.5|2390.5|104
1623244500000|2021-06-09 13:15:00|||||||||1
1623244520000|2021-06-09 13:15:20|||||||||1
1623244540000|2021-06-09 13:15:40|||||||||2
1623244550000|2021-06-09 13:15:50|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|3
1623244580000|2021-06-09 13:16:20|2394.4|2390.4|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|3
1623244590000|2021-06-09 13:16:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1623244630000|2021-06-09 13:17:10|||||||||7
1623244670000|2021-06-09 13:17:50|||||||||1
1623244690000|2021-06-09 13:18:10|2393.6|2389.6|2394|2390|2394|2390|2393.6|2389.6|0
1623244700000|2021-06-09 13:18:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1623244710000|2021-06-09 13:18:30|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|7
1623244720000|2021-06-09 13:18:40|||||||||2
1623244760000|2021-06-09 13:19:20|||||||||7
1623244780000|2021-06-09 13:19:40|||||||||1
1623244800000|2021-06-09 13:20:00|2394|2390|2393.2|2389.2|2394|2390|2393.2|2389.2|123
1623244810000|2021-06-09 13:20:10|2393.3|2389.3|2393.2|2389.2|2393.3|2389.3|2393.2|2389.2|1
1623244830000|2021-06-09 13:20:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623244850000|2021-06-09 13:20:50|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1623244860000|2021-06-09 13:21:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|1
1623244890000|2021-06-09 13:21:30|2393.4|2389.4|2394.3|2390.3|2394.3|2390.3|2393.4|2389.4|0
1623244900000|2021-06-09 13:21:40|2393.9|2389.9|2393.9|2389.9|2394.3|2390.3|2393.9|2389.9|4
1623244920000|2021-06-09 13:22:00|||||||||1
1623244930000|2021-06-09 13:22:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623244950000|2021-06-09 13:22:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623244960000|2021-06-09 13:22:40|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623244970000|2021-06-09 13:22:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623244980000|2021-06-09 13:23:00|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|0
1623244990000|2021-06-09 13:23:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623245000000|2021-06-09 13:23:20|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623245010000|2021-06-09 13:23:30|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1623245020000|2021-06-09 13:23:40|||||||||2
1623245030000|2021-06-09 13:23:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|8
1623245070000|2021-06-09 13:24:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1623245080000|2021-06-09 13:24:40|2392.8|2388.8|2391.5|2387.5|2392.8|2388.8|2391.5|2387.5|130
1623245090000|2021-06-09 13:24:50|2392|2388|2392|2388|2392.5|2388.5|2392|2388|13
1623245100000|2021-06-09 13:25:00|2391.5|2387.5|2391.4|2387.4|2391.9|2387.9|2390.6|2386.6|16
1623245110000|2021-06-09 13:25:10|2391.5|2387.5|2392|2388|2392|2388|2391.1|2387.1|10
1623245120000|2021-06-09 13:25:20|2392.1|2388.1|2392.5|2388.5|2392.5|2388.5|2392|2388|86
1623245130000|2021-06-09 13:25:30|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2
1623245140000|2021-06-09 13:25:40|2393.1|2389.1|2392.4|2388.4|2393.1|2389.1|2392.4|2388.4|10
1623245150000|2021-06-09 13:25:50|2392.5|2388.5|2391.9|2387.9|2392.5|2388.5|2391.9|2387.9|0
1623245160000|2021-06-09 13:26:00|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1623245200000|2021-06-09 13:26:40|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623245220000|2021-06-09 13:27:00|2391|2387|2391|2387|2391|2387|2391|2387|0
1623245230000|2021-06-09 13:27:10|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391|2387|3
1623245260000|2021-06-09 13:27:40|2392.4|2388.4|2392.4|2388.4|2392.5|2388.5|2392.4|2388.4|1
1623245280000|2021-06-09 13:28:00|2392|2388|2391.4|2387.4|2392|2388|2391.4|2387.4|0
1623245310000|2021-06-09 13:28:30|2391.5|2387.5|2391.4|2387.4|2391.5|2387.5|2391.4|2387.4|0
1623245330000|2021-06-09 13:28:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1623245340000|2021-06-09 13:29:00|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1623245370000|2021-06-09 13:29:30|2391.5|2387.5|2391.4|2387.4|2391.5|2387.5|2391.4|2387.4|3
1623245400000|2021-06-09 13:30:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2
1623245410000|2021-06-09 13:30:10|2392|2388|2393.4|2389.4|2393.4|2389.4|2392|2388|16
1623245420000|2021-06-09 13:30:20|2393.5|2389.5|2393.4|2389.4|2393.5|2389.5|2393.4|2389.4|1
1623245430000|2021-06-09 13:30:30|2392.9|2388.9|2393.4|2389.4|2393.4|2389.4|2392.9|2388.9|1
1623245440000|2021-06-09 13:30:40|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|4
1623245450000|2021-06-09 13:30:50|2393|2389|2392.9|2388.9|2393|2389|2392.9|2388.9|0
1623245460000|2021-06-09 13:31:00|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1623245470000|2021-06-09 13:31:10|2392.9|2388.9|2392.5|2388.5|2392.9|2388.9|2392.5|2388.5|5
1623245480000|2021-06-09 13:31:20|||||||||1
1623245490000|2021-06-09 13:31:30|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|3
1623245500000|2021-06-09 13:31:40|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|5
1623245520000|2021-06-09 13:32:00|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2
1623245530000|2021-06-09 13:32:10|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|5
1623245540000|2021-06-09 13:32:20|2391.4|2387.4|2392.1|2388.1|2392.1|2388.1|2391.4|2387.4|2
1623245550000|2021-06-09 13:32:30|2392.5|2388.5|2393.5|2389.5|2393.5|2389.5|2392.5|2388.5|0
1623245560000|2021-06-09 13:32:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|4
1623245570000|2021-06-09 13:32:50|2393.5|2389.5|2392.9|2388.9|2393.5|2389.5|2392.9|2388.9|0
1623245580000|2021-06-09 13:33:00|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1623245590000|2021-06-09 13:33:10|||||||||8
1623245600000|2021-06-09 13:33:20|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|16
1623245610000|2021-06-09 13:33:30|2392.4|2388.4|2391.4|2387.4|2392.4|2388.4|2391.4|2387.4|2
1623245620000|2021-06-09 13:33:40|||||||||5
1623245660000|2021-06-09 13:34:20|2391.5|2387.5|2391.4|2387.4|2391.5|2387.5|2391.4|2387.4|5
1623245690000|2021-06-09 13:34:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.4|2387.4|4
1623245700000|2021-06-09 13:35:00|2391.6|2387.6|2392.5|2388.5|2392.5|2388.5|2391.6|2387.6|2
1623245720000|2021-06-09 13:35:20|2392.4|2388.4|2392|2388|2392.4|2388.4|2392|2388|7
1623245730000|2021-06-09 13:35:30|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1623245750000|2021-06-09 13:35:50|2392.4|2388.4|2392|2388|2392.4|2388.4|2392|2388|6
1623245770000|2021-06-09 13:36:10|2391.9|2387.9|2392|2388|2392|2388|2391.9|2387.9|0
1623245780000|2021-06-09 13:36:20|2391.9|2387.9|2391.5|2387.5|2391.9|2387.9|2391.5|2387.5|5
1623245800000|2021-06-09 13:36:40|2392|2388|2392|2388|2392|2388|2392|2388|1
1623245810000|2021-06-09 13:36:50|2392.4|2388.4|2392.5|2388.5|2392.5|2388.5|2392.4|2388.4|4
1623245820000|2021-06-09 13:37:00|||||||||1
1623245840000|2021-06-09 13:37:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|5
1623245850000|2021-06-09 13:37:30|2392.5|2388.5|2393.5|2389.5|2393.9|2389.9|2392.5|2388.5|2
1623245860000|2021-06-09 13:37:40|2394.4|2390.4|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|1
1623245870000|2021-06-09 13:37:50|2393.6|2389.6|2394.4|2390.4|2394.4|2390.4|2393.6|2389.6|10
1623245890000|2021-06-09 13:38:10|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1623245900000|2021-06-09 13:38:20|||||||||6
1623245910000|2021-06-09 13:38:30|2393.4|2389.4|2393.1|2389.1|2393.5|2389.5|2393.1|2389.1|83
1623245920000|2021-06-09 13:38:40|2392.6|2388.6|2393.1|2389.1|2393.1|2389.1|2392.6|2388.6|0
1623245930000|2021-06-09 13:38:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|6
1623245950000|2021-06-09 13:39:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|45
1623245960000|2021-06-09 13:39:20|2393.6|2389.6|2393.7|2389.7|2393.7|2389.7|2393.6|2389.6|6
1623245970000|2021-06-09 13:39:30|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623245980000|2021-06-09 13:39:40|||||||||5
1623245990000|2021-06-09 13:39:50|||||||||2
1623246000000|2021-06-09 13:40:00|||||||||5
1623246020000|2021-06-09 13:40:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|6
1623246040000|2021-06-09 13:40:40|||||||||1
1623246050000|2021-06-09 13:40:50|||||||||5
1623246060000|2021-06-09 13:41:00|2393.3|2389.3|2393.8|2389.8|2393.8|2389.8|2393.3|2389.3|0
1623246070000|2021-06-09 13:41:10|2393.7|2389.7|2393.8|2389.8|2393.8|2389.8|2393.7|2389.7|0
1623246080000|2021-06-09 13:41:20|||||||||5
1623246090000|2021-06-09 13:41:30|2393.7|2389.7|2393.3|2389.3|2393.7|2389.7|2393.3|2389.3|0
1623246100000|2021-06-09 13:41:40|2393.2|2389.2|2393.3|2389.3|2393.3|2389.3|2393.2|2389.2|2
1623246110000|2021-06-09 13:41:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|5
1623246130000|2021-06-09 13:42:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.7|2389.7|0
1623246140000|2021-06-09 13:42:20|||||||||5
1623246150000|2021-06-09 13:42:30|||||||||1
1623246170000|2021-06-09 13:42:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|5
1623246180000|2021-06-09 13:43:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623246190000|2021-06-09 13:43:10|2393.1|2389.1|2393.3|2389.3|2393.3|2389.3|2393.1|2389.1|0
1623246200000|2021-06-09 13:43:20|2393.6|2389.6|2392.7|2388.7|2393.6|2389.6|2392.7|2388.7|4
1623246230000|2021-06-09 13:43:50|||||||||5
1623246250000|2021-06-09 13:44:10|2392.8|2388.8|2393.2|2389.2|2393.2|2389.2|2392.8|2388.8|0
1623246260000|2021-06-09 13:44:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|6
1623246270000|2021-06-09 13:44:30|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|3
1623246280000|2021-06-09 13:44:40|2392.8|2388.8|2393.1|2389.1|2393.6|2389.6|2392.8|2388.8|0
1623246290000|2021-06-09 13:44:50|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|5
1623246300000|2021-06-09 13:45:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1623246310000|2021-06-09 13:45:10|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1623246320000|2021-06-09 13:45:20|2393.1|2389.1|2392.7|2388.7|2393.1|2389.1|2392.7|2388.7|0
1623246330000|2021-06-09 13:45:30|||||||||4
1623246340000|2021-06-09 13:45:40|||||||||1
1623246360000|2021-06-09 13:46:00|||||||||6
1623246370000|2021-06-09 13:46:10|||||||||1
1623246390000|2021-06-09 13:46:30|||||||||5
1623246400000|2021-06-09 13:46:40|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|5
1623246420000|2021-06-09 13:47:00|||||||||5
1623246430000|2021-06-09 13:47:10|2392.9|2388.9|2393.8|2389.8|2393.8|2389.8|2392.9|2388.9|1
1623246450000|2021-06-09 13:47:30|||||||||7
1623246470000|2021-06-09 13:47:50|||||||||3
1623246480000|2021-06-09 13:48:00|||||||||10
1623246490000|2021-06-09 13:48:10|||||||||8
1623246500000|2021-06-09 13:48:20|||||||||1
1623246510000|2021-06-09 13:48:30|||||||||5
1623246520000|2021-06-09 13:48:40|||||||||2
1623246540000|2021-06-09 13:49:00|2393.9|2389.9|2393.4|2389.4|2393.9|2389.9|2393.4|2389.4|5
1623246550000|2021-06-09 13:49:10|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1623246560000|2021-06-09 13:49:20|2393|2389|2393.9|2389.9|2393.9|2389.9|2393|2389|0
1623246570000|2021-06-09 13:49:30|||||||||4
1623246600000|2021-06-09 13:50:00|||||||||6
1623246610000|2021-06-09 13:50:10|||||||||1
1623246630000|2021-06-09 13:50:30|||||||||6
1623246650000|2021-06-09 13:50:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1623246660000|2021-06-09 13:51:00|||||||||5
1623246690000|2021-06-09 13:51:30|||||||||5
1623246700000|2021-06-09 13:51:40|||||||||4
1623246710000|2021-06-09 13:51:50|2392.8|2388.8|2392.9|2388.9|2392.9|2388.9|2392.8|2388.8|1
1623246720000|2021-06-09 13:52:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|5
1623246740000|2021-06-09 13:52:20|||||||||1
1623246750000|2021-06-09 13:52:30|||||||||5
1623246760000|2021-06-09 13:52:40|||||||||3
1623246770000|2021-06-09 13:52:50|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.8|2387.8|1
1623246780000|2021-06-09 13:53:00|||||||||7
1623246800000|2021-06-09 13:53:20|||||||||3
1623246810000|2021-06-09 13:53:30|||||||||5
1623246820000|2021-06-09 13:53:40|||||||||1
1623246830000|2021-06-09 13:53:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|1
1623246840000|2021-06-09 13:54:00|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|5
1623246850000|2021-06-09 13:54:10|||||||||2
1623246860000|2021-06-09 13:54:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1623246870000|2021-06-09 13:54:30|||||||||6
1623246880000|2021-06-09 13:54:40|2392.3|2388.3|2391.9|2387.9|2392.3|2388.3|2391.9|2387.9|0
1623246890000|2021-06-09 13:54:50|||||||||1
1623246900000|2021-06-09 13:55:00|||||||||5
1623246920000|2021-06-09 13:55:20|||||||||8
1623246930000|2021-06-09 13:55:30|||||||||6
1623246940000|2021-06-09 13:55:40|||||||||1
1623246960000|2021-06-09 13:56:00|2392.7|2388.7|2392.8|2388.8|2392.8|2388.8|2392.7|2388.7|7
1623246970000|2021-06-09 13:56:10|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|4
1623246980000|2021-06-09 13:56:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2
1623247000000|2021-06-09 13:56:40|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|5
1623247010000|2021-06-09 13:56:50|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2
1623247030000|2021-06-09 13:57:10|||||||||5
1623247040000|2021-06-09 13:57:20|||||||||2
1623247060000|2021-06-09 13:57:40|||||||||5
1623247070000|2021-06-09 13:57:50|||||||||1
1623247080000|2021-06-09 13:58:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1623247090000|2021-06-09 13:58:10|||||||||4
1623247110000|2021-06-09 13:58:30|||||||||1
1623247120000|2021-06-09 13:58:40|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|5
1623247130000|2021-06-09 13:58:50|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|5
1623247140000|2021-06-09 13:59:00|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1623247150000|2021-06-09 13:59:10|||||||||8
1623247170000|2021-06-09 13:59:30|||||||||3
1623247180000|2021-06-09 13:59:40|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|6
1623247190000|2021-06-09 13:59:50|||||||||6
1623247210000|2021-06-09 14:00:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2
1623247240000|2021-06-09 14:00:40|2391.8|2387.8|2391.9|2387.9|2391.9|2387.9|2391.8|2387.8|1
1623247270000|2021-06-09 14:01:10|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|5
1623247290000|2021-06-09 14:01:30|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623247310000|2021-06-09 14:01:50|||||||||4
1623247320000|2021-06-09 14:02:00|||||||||1
1623247350000|2021-06-09 14:02:30|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|10
1623247370000|2021-06-09 14:02:50|2392.8|2388.8|2391.8|2387.8|2392.8|2388.8|2391.8|2387.8|1
1623247380000|2021-06-09 14:03:00|2392.2|2388.2|2391.7|2387.7|2392.2|2388.2|2391.7|2387.7|0
1623247390000|2021-06-09 14:03:10|||||||||2
1623247410000|2021-06-09 14:03:30|||||||||3
1623247430000|2021-06-09 14:03:50|||||||||2
1623247460000|2021-06-09 14:04:20|||||||||2
1623247480000|2021-06-09 14:04:40|||||||||4
1623247490000|2021-06-09 14:04:50|||||||||3
1623247510000|2021-06-09 14:05:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|12
1623247530000|2021-06-09 14:05:30|||||||||6
1623247550000|2021-06-09 14:05:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|9
1623247560000|2021-06-09 14:06:00|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1623247570000|2021-06-09 14:06:10|||||||||1
1623247580000|2021-06-09 14:06:20|||||||||2
1623247590000|2021-06-09 14:06:30|2390.8|2386.8|2391.3|2387.3|2391.7|2387.7|2390.7|2386.7|0
1623247600000|2021-06-09 14:06:40|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1623247610000|2021-06-09 14:06:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1623247620000|2021-06-09 14:07:00|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|3
1623247650000|2021-06-09 14:07:30|2392.9|2388.9|2391.9|2387.9|2392.9|2388.9|2391.9|2387.9|57
1623247670000|2021-06-09 14:07:50|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|1
1623247700000|2021-06-09 14:08:20|2390.8|2386.8|2390.9|2386.9|2390.9|2386.9|2390.8|2386.8|0
1623247720000|2021-06-09 14:08:40|2390.8|2386.8|2390.9|2386.9|2390.9|2386.9|2390.8|2386.8|5
1623247730000|2021-06-09 14:08:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1623247750000|2021-06-09 14:09:10|||||||||4
1623247760000|2021-06-09 14:09:20|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623247770000|2021-06-09 14:09:30|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1623247780000|2021-06-09 14:09:40|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623247790000|2021-06-09 14:09:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|0
1623247800000|2021-06-09 14:10:00|2390.9|2386.9|2390.9|2386.9|2391.4|2387.4|2390.9|2386.9|0
1623247810000|2021-06-09 14:10:10|2390.4|2386.4|2389.9|2385.9|2390.4|2386.4|2389.9|2385.9|45
1623247830000|2021-06-09 14:10:30|2388.9|2384.9|2389.3|2385.3|2389.4|2385.4|2388.9|2384.9|1
1623247840000|2021-06-09 14:10:40|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|1
1623247850000|2021-06-09 14:10:50|2388.8|2384.8|2388.9|2384.9|2388.9|2384.9|2388.8|2384.8|31
1623247860000|2021-06-09 14:11:00|2388.8|2384.8|2388.8|2384.8|2388.9|2384.9|2388.8|2384.8|0
1623247900000|2021-06-09 14:11:40|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.8|2384.8|31
1623247920000|2021-06-09 14:12:00|2388.8|2384.8|2388.9|2384.9|2388.9|2384.9|2388.8|2384.8|0
1623247930000|2021-06-09 14:12:10|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1623247940000|2021-06-09 14:12:20|||||||||22
1623247980000|2021-06-09 14:13:00|||||||||1
1623247990000|2021-06-09 14:13:10|||||||||6
1623248020000|2021-06-09 14:13:40|2387.9|2383.9|2386.8|2382.8|2387.9|2383.9|2386.8|2382.8|33
1623248040000|2021-06-09 14:14:00|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|1
1623248050000|2021-06-09 14:14:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.8|2383.8|4
1623248070000|2021-06-09 14:14:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1623248080000|2021-06-09 14:14:40|2388.7|2384.7|2389.8|2385.8|2389.8|2385.8|2388.7|2384.7|5
1623248090000|2021-06-09 14:14:50|2389.9|2385.9|2389.8|2385.8|2389.9|2385.9|2389.8|2385.8|1
1623248100000|2021-06-09 14:15:00|||||||||4
1623248110000|2021-06-09 14:15:10|2390.3|2386.3|2391.8|2387.8|2391.8|2387.8|2390.3|2386.3|4
1623248120000|2021-06-09 14:15:20|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|4
1623248130000|2021-06-09 14:15:30|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|3
1623248140000|2021-06-09 14:15:40|2393.3|2389.3|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|3
1623248150000|2021-06-09 14:15:50|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|6
1623248160000|2021-06-09 14:16:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2
1623248170000|2021-06-09 14:16:10|2393.4|2389.4|2392.8|2388.8|2393.4|2389.4|2392.8|2388.8|7
1623248180000|2021-06-09 14:16:20|||||||||1
1623248190000|2021-06-09 14:16:30|||||||||2
1623248200000|2021-06-09 14:16:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|3
1623248210000|2021-06-09 14:16:50|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.3|2389.3|0
1623248220000|2021-06-09 14:17:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623248230000|2021-06-09 14:17:10|2392.9|2388.9|2393.8|2389.8|2393.8|2389.8|2392.9|2388.9|2
1623248250000|2021-06-09 14:17:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|56
1623248270000|2021-06-09 14:17:50|||||||||2
1623248280000|2021-06-09 14:18:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623248290000|2021-06-09 14:18:10|2392.9|2388.9|2393.8|2389.8|2393.8|2389.8|2392.9|2388.9|48
1623248320000|2021-06-09 14:18:40|||||||||2
1623248330000|2021-06-09 14:18:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|7
1623248340000|2021-06-09 14:19:00|||||||||4
1623248370000|2021-06-09 14:19:30|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623248390000|2021-06-09 14:19:50|||||||||6
1623248400000|2021-06-09 14:20:00|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1623248460000|2021-06-09 14:21:00|||||||||1
1623248490000|2021-06-09 14:21:30|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|2
1623248500000|2021-06-09 14:21:40|||||||||1
1623248510000|2021-06-09 14:21:50|||||||||1
1623248540000|2021-06-09 14:22:20|||||||||2
1623248560000|2021-06-09 14:22:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1623248590000|2021-06-09 14:23:10|2395.9|2391.9|2396.8|2392.8|2396.8|2392.8|2395.9|2391.9|2
1623248600000|2021-06-09 14:23:20|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|3
1623248610000|2021-06-09 14:23:30|2397.8|2393.8|2398.3|2394.3|2398.8|2394.8|2397.8|2393.8|6
1623248620000|2021-06-09 14:23:40|2397.4|2393.4|2397.3|2393.3|2397.4|2393.4|2397.3|2393.3|0
1623248630000|2021-06-09 14:23:50|2397.9|2393.9|2398.8|2394.8|2398.8|2394.8|2397.8|2393.8|4
1623248640000|2021-06-09 14:24:00|2397.8|2393.8|2397.7|2393.7|2397.8|2393.8|2397.3|2393.3|1
1623248650000|2021-06-09 14:24:10|2396.9|2392.9|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|0
1623248660000|2021-06-09 14:24:20|2396.9|2392.9|2398.3|2394.3|2398.3|2394.3|2396.9|2392.9|2
1623248670000|2021-06-09 14:24:30|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|0
1623248680000|2021-06-09 14:24:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1623248690000|2021-06-09 14:24:50|2397.9|2393.9|2397.8|2393.8|2397.9|2393.9|2397.8|2393.8|0
1623248700000|2021-06-09 14:25:00|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|0
1623248710000|2021-06-09 14:25:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623248720000|2021-06-09 14:25:20|||||||||1
1623248740000|2021-06-09 14:25:40|2396.8|2392.8|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|0
1623248760000|2021-06-09 14:26:00|||||||||1
1623248770000|2021-06-09 14:26:10|2396.9|2392.9|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|1
1623248810000|2021-06-09 14:26:50|||||||||2
1623248830000|2021-06-09 14:27:10|2396.9|2392.9|2396.8|2392.8|2396.9|2392.9|2396.8|2392.8|1
1623248860000|2021-06-09 14:27:40|||||||||3
1623248890000|2021-06-09 14:28:10|||||||||3
1623248910000|2021-06-09 14:28:30|||||||||5
1623248930000|2021-06-09 14:28:50|||||||||2
1623248940000|2021-06-09 14:29:00|||||||||9
1623248950000|2021-06-09 14:29:10|2396.9|2392.9|2395.9|2391.9|2396.9|2392.9|2395.9|2391.9|69
1623248960000|2021-06-09 14:29:20|2395.4|2391.4|2392.9|2388.9|2395.4|2391.4|2392.9|2388.9|7
1623248970000|2021-06-09 14:29:30|2392.1|2388.1|2392|2388|2392.1|2388.1|2392|2388|6
1623248980000|2021-06-09 14:29:40|2391.9|2387.9|2392|2388|2392|2388|2391.9|2387.9|0
1623249000000|2021-06-09 14:30:00|2392.1|2388.1|2392.6|2388.6|2393|2389|2392.1|2388.1|2
1623249010000|2021-06-09 14:30:10|2393|2389|2392.5|2388.5|2393|2389|2392.4|2388.4|1
1623249020000|2021-06-09 14:30:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|1
1623249030000|2021-06-09 14:30:30|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|0
1623249060000|2021-06-09 14:31:00|2392|2388|2391.9|2387.9|2392|2388|2391.9|2387.9|16
1623249090000|2021-06-09 14:31:30|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|4
1623249100000|2021-06-09 14:31:40|2391.1|2387.1|2391.6|2387.6|2391.9|2387.9|2391.1|2387.1|0
1623249120000|2021-06-09 14:32:00|2392|2388|2391.1|2387.1|2392|2388|2391.1|2387.1|3
1623249130000|2021-06-09 14:32:10|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1623249150000|2021-06-09 14:32:30|2391.5|2387.5|2391.1|2387.1|2391.5|2387.5|2391.1|2387.1|2
1623249170000|2021-06-09 14:32:50|||||||||4
1623249180000|2021-06-09 14:33:00|2391|2387|2391.1|2387.1|2391.1|2387.1|2391|2387|57
1623249190000|2021-06-09 14:33:10|||||||||1
1623249210000|2021-06-09 14:33:30|2391.4|2387.4|2392.4|2388.4|2392.9|2388.9|2391.4|2387.4|76
1623249220000|2021-06-09 14:33:40|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1623249240000|2021-06-09 14:34:00|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2
1623249250000|2021-06-09 14:34:10|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1623249260000|2021-06-09 14:34:20|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|18
1623249320000|2021-06-09 14:35:20|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|1
1623249330000|2021-06-09 14:35:30|2391.1|2387.1|2391.9|2387.9|2391.9|2387.9|2391.1|2387.1|0
1623249350000|2021-06-09 14:35:50|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|1
1623249370000|2021-06-09 14:36:10|||||||||1
1623249380000|2021-06-09 14:36:20|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1623249390000|2021-06-09 14:36:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1623249410000|2021-06-09 14:36:50|||||||||5
1623249420000|2021-06-09 14:37:00|2392.8|2388.8|2392.8|2388.8|2392.9|2388.9|2392.8|2388.8|1
1623249430000|2021-06-09 14:37:10|2392.7|2388.7|2392.3|2388.3|2392.7|2388.7|2392.3|2388.3|0
1623249440000|2021-06-09 14:37:20|2392.4|2388.4|2391.9|2387.9|2392.4|2388.4|2391.9|2387.9|0
1623249450000|2021-06-09 14:37:30|||||||||1
1623249480000|2021-06-09 14:38:00|2391.8|2387.8|2390.9|2386.9|2391.8|2387.8|2390.8|2386.8|2
1623249490000|2021-06-09 14:38:10|2390|2386|2389.9|2385.9|2390|2386|2389.9|2385.9|3
1623249500000|2021-06-09 14:38:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1623249510000|2021-06-09 14:38:30|||||||||2
1623249520000|2021-06-09 14:38:40|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|1
1623249540000|2021-06-09 14:39:00|||||||||2
1623249550000|2021-06-09 14:39:10|2388.8|2384.8|2387.9|2383.9|2388.8|2384.8|2387.9|2383.9|4
1623249590000|2021-06-09 14:39:50|2389|2385|2389.3|2385.3|2389.3|2385.3|2389|2385|7
1623249600000|2021-06-09 14:40:00|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.3|2384.3|4
1623249610000|2021-06-09 14:40:10|2388.4|2384.4|2388.3|2384.3|2388.4|2384.4|2388.3|2384.3|0
1623249620000|2021-06-09 14:40:20|||||||||2
1623249630000|2021-06-09 14:40:30|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|6
1623249640000|2021-06-09 14:40:40|||||||||2
1623249650000|2021-06-09 14:40:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|19
1623249660000|2021-06-09 14:41:00|||||||||3
1623249700000|2021-06-09 14:41:40|||||||||1
1623249710000|2021-06-09 14:41:50|||||||||2
1623249720000|2021-06-09 14:42:00|2386.7|2382.7|2384.2|2380.2|2386.7|2382.7|2384.2|2380.2|2
1623249730000|2021-06-09 14:42:10|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|8
1623249740000|2021-06-09 14:42:20|2383.9|2379.9|2385.7|2381.7|2385.7|2381.7|2383.9|2379.9|3
1623249750000|2021-06-09 14:42:30|||||||||3
1623249760000|2021-06-09 14:42:40|||||||||2
1623249780000|2021-06-09 14:43:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|4
1623249790000|2021-06-09 14:43:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|35
1623249800000|2021-06-09 14:43:20|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|4
1623249810000|2021-06-09 14:43:30|2385.2|2381.2|2384.7|2380.7|2385.2|2381.2|2384.7|2380.7|9
1623249820000|2021-06-09 14:43:40|||||||||8
1623249830000|2021-06-09 14:43:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.1|2381.1|2
1623249840000|2021-06-09 14:44:00|2385|2381|2384.1|2380.1|2385|2381|2384.1|2380.1|2
1623249850000|2021-06-09 14:44:10|2384.5|2380.5|2384.5|2380.5|2384.6|2380.6|2384.5|2380.5|10
1623249860000|2021-06-09 14:44:20|2384.6|2380.6|2385.1|2381.1|2385.1|2381.1|2384.6|2380.6|3
1623249870000|2021-06-09 14:44:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1623249880000|2021-06-09 14:44:40|||||||||6
1623249890000|2021-06-09 14:44:50|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|0
1623249900000|2021-06-09 14:45:00|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|0
1623249910000|2021-06-09 14:45:10|2386.1|2382.1|2386.5|2382.5|2386.5|2382.5|2386.1|2382.1|2
1623249920000|2021-06-09 14:45:20|2386.7|2382.7|2386.5|2382.5|2387.5|2383.5|2386.5|2382.5|1
1623249930000|2021-06-09 14:45:30|2386.1|2382.1|2385.5|2381.5|2386.1|2382.1|2385.5|2381.5|1
1623249940000|2021-06-09 14:45:40|2385.6|2381.6|2385.5|2381.5|2385.6|2381.6|2385.5|2381.5|3
1623249960000|2021-06-09 14:46:00|||||||||9
1623249980000|2021-06-09 14:46:20|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|2
1623249990000|2021-06-09 14:46:30|||||||||7
1623250000000|2021-06-09 14:46:40|2385.9|2381.9|2385.4|2381.4|2385.9|2381.9|2385.4|2381.4|8
1623250010000|2021-06-09 14:46:50|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|3
1623250020000|2021-06-09 14:47:00|2386.3|2382.3|2385.9|2381.9|2386.3|2382.3|2385.9|2381.9|1
1623250030000|2021-06-09 14:47:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1623250050000|2021-06-09 14:47:30|||||||||1
1623250060000|2021-06-09 14:47:40|2386.3|2382.3|2386.4|2382.4|2386.4|2382.4|2385.9|2381.9|1
1623250070000|2021-06-09 14:47:50|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|7
1623250080000|2021-06-09 14:48:00|2386|2382|2386.4|2382.4|2386.5|2382.5|2385.9|2381.9|0
1623250100000|2021-06-09 14:48:20|2385.9|2381.9|2386.4|2382.4|2386.4|2382.4|2385.9|2381.9|0
1623250110000|2021-06-09 14:48:30|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1623250120000|2021-06-09 14:48:40|2386.4|2382.4|2385.9|2381.9|2386.4|2382.4|2385.9|2381.9|5
1623250130000|2021-06-09 14:48:50|2386|2382|2385.9|2381.9|2386.4|2382.4|2385.9|2381.9|2
1623250140000|2021-06-09 14:49:00|2385.5|2381.5|2385.4|2381.4|2385.5|2381.5|2385.4|2381.4|3
1623250170000|2021-06-09 14:49:30|||||||||3
1623250180000|2021-06-09 14:49:40|||||||||1
1623250190000|2021-06-09 14:49:50|||||||||10
1623250200000|2021-06-09 14:50:00|||||||||1
1623250210000|2021-06-09 14:50:10|2386.4|2382.4|2387.4|2383.4|2387.4|2383.4|2386.4|2382.4|3
1623250220000|2021-06-09 14:50:20|2387|2383|2386.4|2382.4|2387|2383|2386.4|2382.4|11
1623250230000|2021-06-09 14:50:30|2386.3|2382.3|2386.3|2382.3|2386.4|2382.4|2386.3|2382.3|13
1623250240000|2021-06-09 14:50:40|2386.4|2382.4|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|98
1623250250000|2021-06-09 14:50:50|2386.5|2382.5|2386.4|2382.4|2386.5|2382.5|2386.4|2382.4|1
1623250260000|2021-06-09 14:51:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.4|2382.4|0
1623250270000|2021-06-09 14:51:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1623250280000|2021-06-09 14:51:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1623250290000|2021-06-09 14:51:30|2386.4|2382.4|2386.5|2382.5|2386.5|2382.5|2386.4|2382.4|1
1623250300000|2021-06-09 14:51:40|2390.3|2386.3|2389.9|2385.9|2390.3|2386.3|2389.8|2385.8|2
1623250310000|2021-06-09 14:51:50|2390.4|2386.4|2389.4|2385.4|2390.4|2386.4|2389.4|2385.4|1
1623250320000|2021-06-09 14:52:00|||||||||4
1623250340000|2021-06-09 14:52:20|||||||||4
1623250350000|2021-06-09 14:52:30|2389.3|2385.3|2387.9|2383.9|2389.3|2385.3|2387.9|2383.9|2
1623250360000|2021-06-09 14:52:40|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|0
1623250380000|2021-06-09 14:53:00|2387.9|2383.9|2387.4|2383.4|2387.9|2383.9|2387.4|2383.4|4
1623250390000|2021-06-09 14:53:10|||||||||1
1623250400000|2021-06-09 14:53:20|||||||||1
1623250410000|2021-06-09 14:53:30|2387.5|2383.5|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|9
1623250420000|2021-06-09 14:53:40|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.4|2383.4|0
1623250430000|2021-06-09 14:53:50|2387.4|2383.4|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|0
1623250440000|2021-06-09 14:54:00|2387.5|2383.5|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|0
1623250460000|2021-06-09 14:54:20|2388.4|2384.4|2389|2385|2389.4|2385.4|2388.4|2384.4|1
1623250470000|2021-06-09 14:54:30|2388.9|2384.9|2388.4|2384.4|2388.9|2384.9|2388.4|2384.4|5
1623250490000|2021-06-09 14:54:50|2388.5|2384.5|2390.1|2386.1|2390.6|2386.6|2388.5|2384.5|234
1623250500000|2021-06-09 14:55:00|2390.6|2386.6|2388.5|2384.5|2390.6|2386.6|2388.5|2384.5|60
1623250520000|2021-06-09 14:55:20|2388.4|2384.4|2388.5|2384.5|2388.5|2384.5|2388.4|2384.4|0
1623250530000|2021-06-09 14:55:30|2388.4|2384.4|2387.5|2383.5|2388.4|2384.4|2387.5|2383.5|1
1623250550000|2021-06-09 14:55:50|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|14
1623250560000|2021-06-09 14:56:00|||||||||1
1623250620000|2021-06-09 14:57:00|2388.5|2384.5|2388.7|2384.7|2388.7|2384.7|2388.5|2384.5|81
1623250630000|2021-06-09 14:57:10|2388.2|2384.2|2388.2|2384.2|2388.7|2384.7|2388.2|2384.2|70
1623250640000|2021-06-09 14:57:20|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|5
1623250650000|2021-06-09 14:57:30|2387.2|2383.2|2386.7|2382.7|2387.2|2383.2|2386.7|2382.7|15
1623250680000|2021-06-09 14:58:00|2387.7|2383.7|2387.6|2383.6|2387.7|2383.7|2387.6|2383.6|0
1623250710000|2021-06-09 14:58:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|0
1623250720000|2021-06-09 14:58:40|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|5
1623250730000|2021-06-09 14:58:50|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1623250740000|2021-06-09 14:59:00|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|1
1623250750000|2021-06-09 14:59:10|||||||||7
1623250770000|2021-06-09 14:59:30|||||||||2
1623250780000|2021-06-09 14:59:40|||||||||1
1623250800000|2021-06-09 15:00:00|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2
1623250810000|2021-06-09 15:00:10|2386.7|2382.7|2387.6|2383.6|2387.6|2383.6|2386.7|2382.7|4
1623250840000|2021-06-09 15:00:40|2387.1|2383.1|2386.6|2382.6|2387.1|2383.1|2386.6|2382.6|5
1623250850000|2021-06-09 15:00:50|2386.7|2382.7|2387.1|2383.1|2387.1|2383.1|2386.6|2382.6|3
1623250860000|2021-06-09 15:01:00|2386.6|2382.6|2387.6|2383.6|2387.6|2383.6|2386.6|2382.6|1
1623250880000|2021-06-09 15:01:20|2387.1|2383.1|2387.2|2383.2|2387.2|2383.2|2387.1|2383.1|0
1623250890000|2021-06-09 15:01:30|2386.7|2382.7|2386.6|2382.6|2386.7|2382.7|2386.6|2382.6|0
1623250900000|2021-06-09 15:01:40|||||||||1
1623250930000|2021-06-09 15:02:10|||||||||1
1623250940000|2021-06-09 15:02:20|2388.2|2384.2|2388.1|2384.1|2388.2|2384.2|2388.1|2384.1|1
1623250950000|2021-06-09 15:02:30|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2387.8|2383.8|2
1623250960000|2021-06-09 15:02:40|||||||||1
1623250970000|2021-06-09 15:02:50|2388.1|2384.1|2387.7|2383.7|2388.1|2384.1|2387.7|2383.7|0
1623250980000|2021-06-09 15:03:00|||||||||1
1623251000000|2021-06-09 15:03:20|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|3
1623251010000|2021-06-09 15:03:30|||||||||1
1623251020000|2021-06-09 15:03:40|2385.7|2381.7|2385.8|2381.8|2385.8|2381.8|2385.7|2381.7|4
1623251030000|2021-06-09 15:03:50|2386.1|2382.1|2386.2|2382.2|2386.2|2382.2|2386.1|2382.1|0
1623251040000|2021-06-09 15:04:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1623251050000|2021-06-09 15:04:10|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1623251060000|2021-06-09 15:04:20|||||||||4
1623251070000|2021-06-09 15:04:30|||||||||2
1623251080000|2021-06-09 15:04:40|2385.6|2381.6|2386.1|2382.1|2386.1|2382.1|2385.6|2381.6|1
1623251100000|2021-06-09 15:05:00|2385.7|2381.7|2385.6|2381.6|2385.7|2381.7|2385.6|2381.6|8
1623251160000|2021-06-09 15:06:00|||||||||1
1623251180000|2021-06-09 15:06:20|2385.2|2381.2|2385.6|2381.6|2385.6|2381.6|2385.2|2381.2|2
1623251190000|2021-06-09 15:06:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1623251200000|2021-06-09 15:06:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1623251220000|2021-06-09 15:07:00|||||||||2
1623251240000|2021-06-09 15:07:20|||||||||1
1623251260000|2021-06-09 15:07:40|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1623251290000|2021-06-09 15:08:10|||||||||1
1623251300000|2021-06-09 15:08:20|||||||||1
1623251310000|2021-06-09 15:08:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2
1623251330000|2021-06-09 15:08:50|||||||||2
1623251350000|2021-06-09 15:09:10|||||||||2
1623251370000|2021-06-09 15:09:30|2386.5|2382.5|2386.1|2382.1|2386.6|2382.6|2386.1|2382.1|5
1623251380000|2021-06-09 15:09:40|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1623251400000|2021-06-09 15:10:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1623251410000|2021-06-09 15:10:10|||||||||2
1623251420000|2021-06-09 15:10:20|||||||||3
1623251430000|2021-06-09 15:10:30|||||||||3
1623251440000|2021-06-09 15:10:40|||||||||1
1623251450000|2021-06-09 15:10:50|||||||||32
1623251460000|2021-06-09 15:11:00|2385.5|2381.5|2384.6|2380.6|2385.5|2381.5|2384.6|2380.6|9
1623251470000|2021-06-09 15:11:10|||||||||1
1623251490000|2021-06-09 15:11:30|2385.6|2381.6|2386.5|2382.5|2386.6|2382.6|2385.6|2381.6|2
1623251500000|2021-06-09 15:11:40|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1623251510000|2021-06-09 15:11:50|2385.6|2381.6|2384.6|2380.6|2385.6|2381.6|2384.6|2380.6|2
1623251520000|2021-06-09 15:12:00|2384.7|2380.7|2385.6|2381.6|2385.6|2381.6|2384.7|2380.7|2
1623251530000|2021-06-09 15:12:10|||||||||2
1623251540000|2021-06-09 15:12:20|||||||||2
1623251580000|2021-06-09 15:13:00|||||||||2
1623251590000|2021-06-09 15:13:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2
1623251600000|2021-06-09 15:13:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|3
1623251610000|2021-06-09 15:13:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1623251620000|2021-06-09 15:13:40|2385|2381|2384.6|2380.6|2385|2381|2384.6|2380.6|0
1623251630000|2021-06-09 15:13:50|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1623251640000|2021-06-09 15:14:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1623251660000|2021-06-09 15:14:20|||||||||3
1623251670000|2021-06-09 15:14:30|||||||||1
1623251700000|2021-06-09 15:15:00|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|88
1623251710000|2021-06-09 15:15:10|2384.6|2380.6|2385.4|2381.4|2385.4|2381.4|2384.6|2380.6|7
1623251720000|2021-06-09 15:15:20|||||||||2
1623251730000|2021-06-09 15:15:30|||||||||4
1623251740000|2021-06-09 15:15:40|2385.3|2381.3|2384.4|2380.4|2385.3|2381.3|2384.4|2380.4|8
1623251750000|2021-06-09 15:15:50|||||||||6
1623251810000|2021-06-09 15:16:50|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|3
1623251840000|2021-06-09 15:17:20|||||||||1
1623251850000|2021-06-09 15:17:30|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|6
1623251890000|2021-06-09 15:18:10|||||||||1
1623251900000|2021-06-09 15:18:20|||||||||6
1623251920000|2021-06-09 15:18:40|2385.3|2381.3|2385.3|2381.3|2385.4|2381.4|2385.3|2381.3|2
1623251930000|2021-06-09 15:18:50|2385.4|2381.4|2384.9|2380.9|2385.4|2381.4|2384.9|2380.9|9
1623251940000|2021-06-09 15:19:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1623251960000|2021-06-09 15:19:20|2385.4|2381.4|2385.3|2381.3|2385.4|2381.4|2385.3|2381.3|2
1623251970000|2021-06-09 15:19:30|||||||||1
1623251990000|2021-06-09 15:19:50|||||||||6
1623252000000|2021-06-09 15:20:00|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|8
1623252010000|2021-06-09 15:20:10|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|5
1623252020000|2021-06-09 15:20:20|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2386.9|2382.9|5
1623252080000|2021-06-09 15:21:20|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2387.3|2383.3|21
1623252120000|2021-06-09 15:22:00|||||||||4
1623252130000|2021-06-09 15:22:10|2387.2|2383.2|2386.7|2382.7|2387.2|2383.2|2386.7|2382.7|57
1623252180000|2021-06-09 15:23:00|2386.3|2382.3|2385.7|2381.7|2386.3|2382.3|2385.7|2381.7|8
1623252190000|2021-06-09 15:23:10|2386.2|2382.2|2387.2|2383.2|2387.2|2383.2|2386.2|2382.2|2
1623252200000|2021-06-09 15:23:20|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1623252210000|2021-06-09 15:23:30|2386.2|2382.2|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|6
1623252220000|2021-06-09 15:23:40|2386.2|2382.2|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|1
1623252230000|2021-06-09 15:23:50|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|4
1623252240000|2021-06-09 15:24:00|||||||||7
1623252290000|2021-06-09 15:24:50|2387.3|2383.3|2388.2|2384.2|2388.2|2384.2|2387.3|2383.3|0
1623252300000|2021-06-09 15:25:00|2387.8|2383.8|2388.4|2384.4|2388.4|2384.4|2387.3|2383.3|166
1623252310000|2021-06-09 15:25:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|1
1623252320000|2021-06-09 15:25:20|2388.4|2384.4|2390.3|2386.3|2390.4|2386.4|2388.4|2384.4|1
1623252330000|2021-06-09 15:25:30|2389.4|2385.4|2389|2385|2389.4|2385.4|2388.9|2384.9|55
1623252340000|2021-06-09 15:25:40|2388.6|2384.6|2388.5|2384.5|2388.6|2384.6|2388.5|2384.5|9
1623252350000|2021-06-09 15:25:50|2389.4|2385.4|2389.6|2385.6|2389.6|2385.6|2389.4|2385.4|14
1623252370000|2021-06-09 15:26:10|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|0
1623252410000|2021-06-09 15:26:50|||||||||1
1623252440000|2021-06-09 15:27:20|2389.4|2385.4|2389.5|2385.5|2389.5|2385.5|2389.4|2385.4|0
1623252460000|2021-06-09 15:27:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623252500000|2021-06-09 15:28:20|2389.1|2385.1|2388.6|2384.6|2389.1|2385.1|2388.6|2384.6|3
1623252520000|2021-06-09 15:28:40|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1623252530000|2021-06-09 15:28:50|2388.6|2384.6|2388.5|2384.5|2388.6|2384.6|2388.5|2384.5|1
1623252540000|2021-06-09 15:29:00|2388|2384|2387.6|2383.6|2388|2384|2387.6|2383.6|0
1623252550000|2021-06-09 15:29:10|2387.5|2383.5|2386.6|2382.6|2387.5|2383.5|2386.6|2382.6|4
1623252560000|2021-06-09 15:29:20|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1623252580000|2021-06-09 15:29:40|2387|2383|2387|2383|2387|2383|2387|2383|0
1623252590000|2021-06-09 15:29:50|2386.6|2382.6|2386.4|2382.4|2386.6|2382.6|2386.4|2382.4|57
1623252600000|2021-06-09 15:30:00|||||||||2
1623252620000|2021-06-09 15:30:20|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|1
1623252670000|2021-06-09 15:31:10|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2387.3|2383.3|4
1623252700000|2021-06-09 15:31:40|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1623252730000|2021-06-09 15:32:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1623252740000|2021-06-09 15:32:20|||||||||33
1623252750000|2021-06-09 15:32:30|2385.5|2381.5|2385.4|2381.4|2385.5|2381.5|2385.4|2381.4|10
1623252770000|2021-06-09 15:32:50|||||||||1
1623252780000|2021-06-09 15:33:00|2385.3|2381.3|2385.4|2381.4|2385.4|2381.4|2385.3|2381.3|0
1623252810000|2021-06-09 15:33:30|2385.3|2381.3|2385.3|2381.3|2385.4|2381.4|2385.3|2381.3|0
1623252820000|2021-06-09 15:33:40|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1623252830000|2021-06-09 15:33:50|2385.3|2381.3|2385.4|2381.4|2385.4|2381.4|2385.3|2381.3|0
1623252860000|2021-06-09 15:34:20|||||||||2
1623252870000|2021-06-09 15:34:30|||||||||9
1623252900000|2021-06-09 15:35:00|||||||||1
1623252910000|2021-06-09 15:35:10|||||||||2
1623252930000|2021-06-09 15:35:30|||||||||3
1623252940000|2021-06-09 15:35:40|||||||||6
1623252960000|2021-06-09 15:36:00|||||||||1
1623252970000|2021-06-09 15:36:10|||||||||6
1623253000000|2021-06-09 15:36:40|||||||||6
1623253010000|2021-06-09 15:36:50|||||||||8
1623253070000|2021-06-09 15:37:50|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|5
1623253080000|2021-06-09 15:38:00|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|8
1623253090000|2021-06-09 15:38:10|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2
1623253100000|2021-06-09 15:38:20|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2
1623253110000|2021-06-09 15:38:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|3
1623253140000|2021-06-09 15:39:00|2384.4|2380.4|2386.4|2382.4|2386.4|2382.4|2384.4|2380.4|12
1623253210000|2021-06-09 15:40:10|||||||||4
1623253220000|2021-06-09 15:40:20|||||||||1
1623253240000|2021-06-09 15:40:40|2386.3|2382.3|2385.5|2381.5|2386.3|2382.3|2385.5|2381.5|0
1623253260000|2021-06-09 15:41:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1623253270000|2021-06-09 15:41:10|2386.3|2382.3|2386.4|2382.4|2386.4|2382.4|2385.4|2381.4|3
1623253310000|2021-06-09 15:41:50|||||||||1
1623253320000|2021-06-09 15:42:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|92
1623253330000|2021-06-09 15:42:10|||||||||2
1623253340000|2021-06-09 15:42:20|2386.4|2382.4|2386.1|2382.1|2386.4|2382.4|2386.1|2382.1|0
1623253350000|2021-06-09 15:42:30|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1623253360000|2021-06-09 15:42:40|2386.4|2382.4|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|132
1623253370000|2021-06-09 15:42:50|2385.6|2381.6|2386.1|2382.1|2386.5|2382.5|2385.6|2381.6|7
1623253380000|2021-06-09 15:43:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|3
1623253400000|2021-06-09 15:43:20|||||||||9
1623253420000|2021-06-09 15:43:40|||||||||2
1623253430000|2021-06-09 15:43:50|2385.5|2381.5|2384.6|2380.6|2385.5|2381.5|2384.6|2380.6|2
1623253440000|2021-06-09 15:44:00|2384.5|2380.5|2385.6|2381.6|2385.6|2381.6|2384.5|2380.5|8
1623253470000|2021-06-09 15:44:30|2385.5|2381.5|2386.5|2382.5|2386.5|2382.5|2385.5|2381.5|0
1623253490000|2021-06-09 15:44:50|2386.6|2382.6|2387.5|2383.5|2387.5|2383.5|2386.5|2382.5|3
1623253500000|2021-06-09 15:45:00|||||||||3
1623253510000|2021-06-09 15:45:10|2387.6|2383.6|2389.9|2385.9|2390.4|2386.4|2387.6|2383.6|8
1623253520000|2021-06-09 15:45:20|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|0
1623253530000|2021-06-09 15:45:30|2389.4|2385.4|2388|2384|2389.4|2385.4|2387.5|2383.5|10
1623253560000|2021-06-09 15:46:00|2387.6|2383.6|2388.5|2384.5|2388.5|2384.5|2387.5|2383.5|3
1623253570000|2021-06-09 15:46:10|2388|2384|2388.5|2384.5|2388.5|2384.5|2388|2384|0
1623253580000|2021-06-09 15:46:20|2387.6|2383.6|2388.1|2384.1|2388.1|2384.1|2387.6|2383.6|0
1623253590000|2021-06-09 15:46:30|2388.5|2384.5|2389.5|2385.5|2389.5|2385.5|2388.5|2384.5|1
1623253600000|2021-06-09 15:46:40|2389.4|2385.4|2389.5|2385.5|2389.5|2385.5|2389.4|2385.4|0
1623253610000|2021-06-09 15:46:50|2389.1|2385.1|2388.5|2384.5|2389.1|2385.1|2388.5|2384.5|5
1623253640000|2021-06-09 15:47:20|2388.6|2384.6|2388.6|2384.6|2389.5|2385.5|2388.6|2384.6|5
1623253650000|2021-06-09 15:47:30|2388.5|2384.5|2387.6|2383.6|2388.5|2384.5|2387.6|2383.6|2
1623253660000|2021-06-09 15:47:40|2388|2384|2387.4|2383.4|2388|2384|2387.4|2383.4|3
1623253670000|2021-06-09 15:47:50|2386.6|2382.6|2386.5|2382.5|2386.6|2382.6|2386.1|2382.1|10
1623253680000|2021-06-09 15:48:00|2386.4|2382.4|2383.6|2379.6|2386.4|2382.4|2383.6|2379.6|46
1623253690000|2021-06-09 15:48:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.4|2379.4|116
1623253700000|2021-06-09 15:48:20|2383.4|2379.4|2384.8|2380.8|2384.8|2380.8|2382.6|2378.6|451
1623253710000|2021-06-09 15:48:30|2384.9|2380.9|2384.8|2380.8|2385|2381|2384.4|2380.4|164
1623253720000|2021-06-09 15:48:40|2384.3|2380.3|2384.8|2380.8|2384.8|2380.8|2384.3|2380.3|37
1623253730000|2021-06-09 15:48:50|2385.8|2381.8|2385.7|2381.7|2385.8|2381.8|2385.7|2381.7|140
1623253740000|2021-06-09 15:49:00|2386.7|2382.7|2387.7|2383.7|2387.7|2383.7|2386.7|2382.7|46
1623253750000|2021-06-09 15:49:10|2387.8|2383.8|2389.7|2385.7|2389.7|2385.7|2387.8|2383.8|46
1623253760000|2021-06-09 15:49:20|2388.8|2384.8|2389.8|2385.8|2389.8|2385.8|2388.8|2384.8|129
1623253770000|2021-06-09 15:49:30|2390.8|2386.8|2391.8|2387.8|2391.8|2387.8|2390.8|2386.8|77
1623253780000|2021-06-09 15:49:40|2391.9|2387.9|2391|2387|2392|2388|2391|2387|140
1623253790000|2021-06-09 15:49:50|2391.8|2387.8|2393|2389|2393|2389|2391|2387|93
1623253800000|2021-06-09 15:50:00|2393.8|2389.8|2394|2390|2394.1|2390.1|2393.8|2389.8|120
1623253810000|2021-06-09 15:50:10|2393.9|2389.9|2394.9|2390.9|2394.9|2390.9|2393.8|2389.8|36
1623253830000|2021-06-09 15:50:30|2394.8|2390.8|2394.9|2390.9|2394.9|2390.9|2394.8|2390.8|0
1623253840000|2021-06-09 15:50:40|2394|2390|2393.9|2389.9|2394|2390|2393.8|2389.8|7
1623253850000|2021-06-09 15:50:50|||||||||4
1623253860000|2021-06-09 15:51:00|2394|2390|2393.9|2389.9|2394|2390|2393.8|2389.8|6
1623253870000|2021-06-09 15:51:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|3
1623253880000|2021-06-09 15:51:20|2393|2389|2391.8|2387.8|2393|2389|2391.8|2387.8|5
1623253890000|2021-06-09 15:51:30|2391|2387|2391.9|2387.9|2391.9|2387.9|2391|2387|22
1623253900000|2021-06-09 15:51:40|||||||||2
1623253920000|2021-06-09 15:52:00|2392|2388|2392|2388|2392.8|2388.8|2392|2388|2
1623253930000|2021-06-09 15:52:10|2391.9|2387.9|2391|2387|2391.9|2387.9|2391|2387|2
1623253950000|2021-06-09 15:52:30|||||||||1
1623253970000|2021-06-09 15:52:50|||||||||2
1623253980000|2021-06-09 15:53:00|||||||||1
1623253990000|2021-06-09 15:53:10|||||||||1
1623254000000|2021-06-09 15:53:20|||||||||3
1623254020000|2021-06-09 15:53:40|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2
1623254030000|2021-06-09 15:53:50|||||||||1
1623254040000|2021-06-09 15:54:00|2390|2386|2389.9|2385.9|2390|2386|2389.9|2385.9|3
1623254060000|2021-06-09 15:54:20|||||||||19
1623254070000|2021-06-09 15:54:30|||||||||1
1623254090000|2021-06-09 15:54:50|||||||||6
1623254120000|2021-06-09 15:55:20|||||||||4
1623254130000|2021-06-09 15:55:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1623254140000|2021-06-09 15:55:40|2389.9|2385.9|2390|2386|2390|2386|2389.9|2385.9|1
1623254150000|2021-06-09 15:55:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|40
1623254160000|2021-06-09 15:56:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|26
1623254170000|2021-06-09 15:56:10|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1623254220000|2021-06-09 15:57:00|||||||||6
1623254270000|2021-06-09 15:57:50|||||||||2
1623254310000|2021-06-09 15:58:30|||||||||4
1623254320000|2021-06-09 15:58:40|2389|2385|2389.8|2385.8|2389.8|2385.8|2389|2385|1
1623254330000|2021-06-09 15:58:50|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|0
1623254340000|2021-06-09 15:59:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1623254350000|2021-06-09 15:59:10|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1623254360000|2021-06-09 15:59:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1623254370000|2021-06-09 15:59:30|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1623254390000|2021-06-09 15:59:50|||||||||3
1623254410000|2021-06-09 16:00:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|33
1623254430000|2021-06-09 16:00:30|2388.8|2384.8|2389.3|2385.3|2389.3|2385.3|2388.8|2384.8|1
1623254440000|2021-06-09 16:00:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1623254450000|2021-06-09 16:00:50|||||||||2
1623254460000|2021-06-09 16:01:00|2389.3|2385.3|2387.3|2383.3|2389.3|2385.3|2387.3|2383.3|40
1623254470000|2021-06-09 16:01:10|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|0
1623254480000|2021-06-09 16:01:20|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1623254500000|2021-06-09 16:01:40|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1623254540000|2021-06-09 16:02:20|||||||||1
1623254560000|2021-06-09 16:02:40|||||||||1
1623254580000|2021-06-09 16:03:00|||||||||1
1623254600000|2021-06-09 16:03:20|||||||||1
1623254620000|2021-06-09 16:03:40|2388.3|2384.3|2387.8|2383.8|2388.3|2384.3|2387.8|2383.8|0
1623254630000|2021-06-09 16:03:50|||||||||1
1623254640000|2021-06-09 16:04:00|2387.9|2383.9|2387.8|2383.8|2387.9|2383.9|2387.8|2383.8|0
1623254650000|2021-06-09 16:04:10|||||||||1
1623254670000|2021-06-09 16:04:30|||||||||12
1623254690000|2021-06-09 16:04:50|||||||||18
1623254710000|2021-06-09 16:05:10|||||||||17
1623254730000|2021-06-09 16:05:30|||||||||1
1623254740000|2021-06-09 16:05:40|2386.8|2382.8|2386.8|2382.8|2386.9|2382.9|2386.8|2382.8|3
1623254750000|2021-06-09 16:05:50|2387.3|2383.3|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|1
1623254760000|2021-06-09 16:06:00|2386.9|2382.9|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|1
1623254780000|2021-06-09 16:06:20|2386.9|2382.9|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|1
1623254790000|2021-06-09 16:06:30|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1623254800000|2021-06-09 16:06:40|2386.8|2382.8|2387.3|2383.3|2387.3|2383.3|2386.8|2382.8|0
1623254810000|2021-06-09 16:06:50|2386.8|2382.8|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|1
1623254820000|2021-06-09 16:07:00|||||||||1
1623254850000|2021-06-09 16:07:30|||||||||7
1623254870000|2021-06-09 16:07:50|||||||||3
1623254880000|2021-06-09 16:08:00|||||||||2
1623254910000|2021-06-09 16:08:30|2386.7|2382.7|2386.3|2382.3|2386.7|2382.7|2386.3|2382.3|3
1623254940000|2021-06-09 16:09:00|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2
1623254950000|2021-06-09 16:09:10|2386.3|2382.3|2387.3|2383.3|2387.3|2383.3|2386.3|2382.3|0
1623254980000|2021-06-09 16:09:40|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|1
1623255000000|2021-06-09 16:10:00|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1623255010000|2021-06-09 16:10:10|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1623255080000|2021-06-09 16:11:20|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1623255100000|2021-06-09 16:11:40|||||||||2
1623255120000|2021-06-09 16:12:00|||||||||1
1623255140000|2021-06-09 16:12:20|2386.7|2382.7|2386.7|2382.7|2386.8|2382.8|2386.7|2382.7|0
1623255180000|2021-06-09 16:13:00|2385.9|2381.9|2386.3|2382.3|2386.4|2382.4|2385.9|2381.9|1
1623255190000|2021-06-09 16:13:10|2386.4|2382.4|2385.9|2381.9|2386.4|2382.4|2385.9|2381.9|0
1623255210000|2021-06-09 16:13:30|||||||||1
1623255220000|2021-06-09 16:13:40|||||||||1
1623255320000|2021-06-09 16:15:20|||||||||1
1623255330000|2021-06-09 16:15:30|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.3|2381.3|1
1623255340000|2021-06-09 16:15:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1623255360000|2021-06-09 16:16:00|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1623255400000|2021-06-09 16:16:40|||||||||1
1623255430000|2021-06-09 16:17:10|||||||||1
1623255440000|2021-06-09 16:17:20|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|3
1623255450000|2021-06-09 16:17:30|2384.4|2380.4|2384.9|2380.9|2384.9|2380.9|2383.9|2379.9|0
1623255460000|2021-06-09 16:17:40|||||||||1
1623255480000|2021-06-09 16:18:00|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|162
1623255490000|2021-06-09 16:18:10|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|3
1623255500000|2021-06-09 16:18:20|2384.5|2380.5|2385|2381|2385|2381|2384.4|2380.4|1
1623255540000|2021-06-09 16:19:00|||||||||1
1623255620000|2021-06-09 16:20:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1623255630000|2021-06-09 16:20:30|2384.4|2380.4|2384.9|2380.9|2384.9|2380.9|2384.4|2380.4|0
1623255640000|2021-06-09 16:20:40|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2384.9|2380.9|0
1623255650000|2021-06-09 16:20:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|1
1623255660000|2021-06-09 16:21:00|2385|2381|2385.9|2381.9|2385.9|2381.9|2385|2381|1
1623255710000|2021-06-09 16:21:50|2385.4|2381.4|2385.5|2381.5|2385.5|2381.5|2385.4|2381.4|0
1623255720000|2021-06-09 16:22:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1623255750000|2021-06-09 16:22:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1623255760000|2021-06-09 16:22:40|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1623255770000|2021-06-09 16:22:50|2385|2381|2385|2381|2385|2381|2385|2381|1
1623255780000|2021-06-09 16:23:00|2385.4|2381.4|2385|2381|2385.5|2381.5|2385|2381|1
1623255790000|2021-06-09 16:23:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1623255800000|2021-06-09 16:23:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1623255810000|2021-06-09 16:23:30|2385.4|2381.4|2385.5|2381.5|2385.5|2381.5|2385.4|2381.4|0
1623255820000|2021-06-09 16:23:40|2385.4|2381.4|2385|2381|2385.4|2381.4|2385|2381|1
1623255830000|2021-06-09 16:23:50|2385.1|2381.1|2385.9|2381.9|2385.9|2381.9|2385.1|2381.1|1
1623255840000|2021-06-09 16:24:00|2385|2381|2385|2381|2385|2381|2385|2381|0
1623255860000|2021-06-09 16:24:20|||||||||1
1623255880000|2021-06-09 16:24:40|||||||||1
1623255890000|2021-06-09 16:24:50|||||||||1
1623255910000|2021-06-09 16:25:10|||||||||1
1623255920000|2021-06-09 16:25:20|2385.9|2381.9|2386.5|2382.5|2386.5|2382.5|2385.9|2381.9|1
1623255930000|2021-06-09 16:25:30|2386.4|2382.4|2386|2382|2386.4|2382.4|2386|2382|0
1623255940000|2021-06-09 16:25:40|2386.1|2382.1|2386|2382|2386.5|2382.5|2386|2382|0
1623255950000|2021-06-09 16:25:50|||||||||1
1623255960000|2021-06-09 16:26:00|||||||||5
1623255980000|2021-06-09 16:26:20|||||||||1
1623255990000|2021-06-09 16:26:30|||||||||1
1623256000000|2021-06-09 16:26:40|||||||||1
1623256010000|2021-06-09 16:26:50|||||||||1
1623256020000|2021-06-09 16:27:00|||||||||1
1623256030000|2021-06-09 16:27:10|||||||||1
1623256050000|2021-06-09 16:27:30|||||||||1
1623256070000|2021-06-09 16:27:50|2385.1|2381.1|2385|2381|2385.1|2381.1|2385|2381|1
1623256090000|2021-06-09 16:28:10|||||||||1
1623256100000|2021-06-09 16:28:20|||||||||2
1623256110000|2021-06-09 16:28:30|||||||||2
1623256130000|2021-06-09 16:28:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2
1623256150000|2021-06-09 16:29:10|||||||||100
1623256170000|2021-06-09 16:29:30|||||||||1
1623256190000|2021-06-09 16:29:50|2385|2381|2385|2381|2385|2381|2385|2381|1
1623256210000|2021-06-09 16:30:10|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|4
1623256280000|2021-06-09 16:31:20|||||||||2
1623256310000|2021-06-09 16:31:50|||||||||5
1623256330000|2021-06-09 16:32:10|||||||||1
1623256350000|2021-06-09 16:32:30|2384.5|2380.5|2384.4|2380.4|2384.5|2380.5|2384.4|2380.4|7
1623256360000|2021-06-09 16:32:40|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1623256380000|2021-06-09 16:33:00|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|4
1623256390000|2021-06-09 16:33:10|||||||||2
1623256410000|2021-06-09 16:33:30|||||||||1
1623256420000|2021-06-09 16:33:40|2384|2380|2383.9|2379.9|2384|2380|2383.9|2379.9|1
1623256440000|2021-06-09 16:34:00|||||||||33
1623256460000|2021-06-09 16:34:20|||||||||2
1623256490000|2021-06-09 16:34:50|||||||||10
1623256510000|2021-06-09 16:35:10|2384|2380|2384|2380|2384|2380|2384|2380|2
1623256520000|2021-06-09 16:35:20|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|97
1623256530000|2021-06-09 16:35:30|||||||||2
1623256550000|2021-06-09 16:35:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|22
1623256560000|2021-06-09 16:36:00|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|1
1623256570000|2021-06-09 16:36:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1623256590000|2021-06-09 16:36:30|||||||||6
1623256630000|2021-06-09 16:37:10|||||||||1
1623256640000|2021-06-09 16:37:20|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|0
1623256660000|2021-06-09 16:37:40|||||||||1
1623256670000|2021-06-09 16:37:50|||||||||1
1623256700000|2021-06-09 16:38:20|||||||||1
1623256730000|2021-06-09 16:38:50|||||||||1
1623256740000|2021-06-09 16:39:00|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|0
1623256750000|2021-06-09 16:39:10|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|0
1623256760000|2021-06-09 16:39:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1623256770000|2021-06-09 16:39:30|||||||||1
1623256800000|2021-06-09 16:40:00|||||||||2
1623256820000|2021-06-09 16:40:20|||||||||1
1623256860000|2021-06-09 16:41:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1623256890000|2021-06-09 16:41:30|||||||||1
1623256960000|2021-06-09 16:42:40|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1623256970000|2021-06-09 16:42:50|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|6
1623256980000|2021-06-09 16:43:00|||||||||1
1623257000000|2021-06-09 16:43:20|||||||||1
1623257010000|2021-06-09 16:43:30|||||||||1
1623257020000|2021-06-09 16:43:40|2384|2380|2385.9|2381.9|2385.9|2381.9|2384|2380|1
1623257030000|2021-06-09 16:43:50|2385.8|2381.8|2385.4|2381.4|2385.8|2381.8|2384.9|2380.9|3
1623257040000|2021-06-09 16:44:00|||||||||1
1623257070000|2021-06-09 16:44:30|2385.9|2381.9|2385.8|2381.8|2385.9|2381.9|2385.8|2381.8|0
1623257080000|2021-06-09 16:44:40|2385.7|2381.7|2385.8|2381.8|2385.9|2381.9|2385.4|2381.4|0
1623257100000|2021-06-09 16:45:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1623257110000|2021-06-09 16:45:10|||||||||1
1623257160000|2021-06-09 16:46:00|||||||||1
1623257180000|2021-06-09 16:46:20|2385.8|2381.8|2385.8|2381.8|2385.9|2381.9|2385.8|2381.8|2
1623257190000|2021-06-09 16:46:30|2385.9|2381.9|2385.8|2381.8|2385.9|2381.9|2385.8|2381.8|0
1623257200000|2021-06-09 16:46:40|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1623257210000|2021-06-09 16:46:50|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|0
1623257220000|2021-06-09 16:47:00|||||||||2
1623257260000|2021-06-09 16:47:40|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1623257280000|2021-06-09 16:48:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|6
1623257290000|2021-06-09 16:48:10|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1623257300000|2021-06-09 16:48:20|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|13
1623257310000|2021-06-09 16:48:30|2387.3|2383.3|2386.9|2382.9|2387.3|2383.3|2386.9|2382.9|1
1623257330000|2021-06-09 16:48:50|||||||||3
1623257340000|2021-06-09 16:49:00|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2387.3|2383.3|2
1623257370000|2021-06-09 16:49:30|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|0
1623257390000|2021-06-09 16:49:50|2388.7|2384.7|2389.8|2385.8|2389.8|2385.8|2388.7|2384.7|17
1623257400000|2021-06-09 16:50:00|2389.4|2385.4|2389.9|2385.9|2389.9|2385.9|2389.4|2385.4|0
1623257430000|2021-06-09 16:50:30|2389|2385|2388.9|2384.9|2389|2385|2388.9|2384.9|4
1623257440000|2021-06-09 16:50:40|||||||||1
1623257460000|2021-06-09 16:51:00|2389.3|2385.3|2389.4|2385.4|2389.4|2385.4|2389.3|2385.3|1
1623257490000|2021-06-09 16:51:30|||||||||5
1623257520000|2021-06-09 16:52:00|2389.9|2385.9|2388.8|2384.8|2389.9|2385.9|2388.8|2384.8|6
1623257530000|2021-06-09 16:52:10|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|1
1623257560000|2021-06-09 16:52:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1623257580000|2021-06-09 16:53:00|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|1
1623257620000|2021-06-09 16:53:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1623257650000|2021-06-09 16:54:10|2388.3|2384.3|2388.4|2384.4|2388.4|2384.4|2388.3|2384.3|0
1623257670000|2021-06-09 16:54:30|||||||||1
1623257680000|2021-06-09 16:54:40|||||||||2
1623257700000|2021-06-09 16:55:00|2388.3|2384.3|2388.9|2384.9|2388.9|2384.9|2387.9|2383.9|2
1623257710000|2021-06-09 16:55:10|2389.7|2385.7|2388.9|2384.9|2389.8|2385.8|2388.9|2384.9|1
1623257720000|2021-06-09 16:55:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1623257740000|2021-06-09 16:55:40|2389.9|2385.9|2390.8|2386.8|2390.8|2386.8|2389.9|2385.9|0
1623257750000|2021-06-09 16:55:50|2390.9|2386.9|2390.8|2386.8|2390.9|2386.9|2390.8|2386.8|6
1623257780000|2021-06-09 16:56:20|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1623257810000|2021-06-09 16:56:50|2390.8|2386.8|2391.2|2387.2|2391.2|2387.2|2390.8|2386.8|7
1623257820000|2021-06-09 16:57:00|2390.8|2386.8|2390.9|2386.9|2390.9|2386.9|2390.8|2386.8|1
1623257870000|2021-06-09 16:57:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|1
1623257880000|2021-06-09 16:58:00|2391.4|2387.4|2390.8|2386.8|2391.4|2387.4|2390.8|2386.8|5
1623257890000|2021-06-09 16:58:10|||||||||2
1623257910000|2021-06-09 16:58:30|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1623257940000|2021-06-09 16:59:00|2391.4|2387.4|2391.3|2387.3|2391.4|2387.4|2391.3|2387.3|1
1623257970000|2021-06-09 16:59:30|2390.9|2386.9|2390.8|2386.8|2390.9|2386.9|2390.8|2386.8|0
1623257990000|2021-06-09 16:59:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1623258000000|2021-06-09 17:00:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1623258020000|2021-06-09 17:00:20|2389.4|2385.4|2389.3|2385.3|2389.4|2385.4|2389.3|2385.3|0
1623258030000|2021-06-09 17:00:30|||||||||1
1623258050000|2021-06-09 17:00:50|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|1
1623258110000|2021-06-09 17:01:50|||||||||1
1623258120000|2021-06-09 17:02:00|2391.8|2387.8|2391.4|2387.4|2391.8|2387.8|2391.4|2387.4|4
1623258230000|2021-06-09 17:03:50|||||||||2
1623258240000|2021-06-09 17:04:00|||||||||1
1623258270000|2021-06-09 17:04:30|||||||||2
1623258280000|2021-06-09 17:04:40|||||||||1
1623258300000|2021-06-09 17:05:00|2391.3|2387.3|2390.9|2386.9|2391.3|2387.3|2390.9|2386.9|0
1623258320000|2021-06-09 17:05:20|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1623258330000|2021-06-09 17:05:30|2390.9|2386.9|2391.8|2387.8|2391.8|2387.8|2390.9|2386.9|0
1623258340000|2021-06-09 17:05:40|||||||||1
1623258370000|2021-06-09 17:06:10|2392.7|2388.7|2392.9|2388.9|2392.9|2388.9|2392.7|2388.7|1
1623258380000|2021-06-09 17:06:20|||||||||1
1623258390000|2021-06-09 17:06:30|||||||||2
1623258410000|2021-06-09 17:06:50|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|0
1623258420000|2021-06-09 17:07:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623258430000|2021-06-09 17:07:10|2393.9|2389.9|2393.8|2389.8|2393.9|2389.9|2393.8|2389.8|2
1623258440000|2021-06-09 17:07:20|2393.7|2389.7|2392.8|2388.8|2393.7|2389.7|2392.8|2388.8|0
1623258450000|2021-06-09 17:07:30|||||||||1
1623258490000|2021-06-09 17:08:10|2392.7|2388.7|2392.4|2388.4|2392.7|2388.7|2391.9|2387.9|0
1623258510000|2021-06-09 17:08:30|2392.3|2388.3|2393.8|2389.8|2393.8|2389.8|2392.3|2388.3|1
1623258520000|2021-06-09 17:08:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2
1623258530000|2021-06-09 17:08:50|2394.9|2390.9|2394.8|2390.8|2394.9|2390.9|2394.8|2390.8|0
1623258540000|2021-06-09 17:09:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1623258550000|2021-06-09 17:09:10|2395.2|2391.2|2395.3|2391.3|2395.3|2391.3|2395.2|2391.2|0
1623258560000|2021-06-09 17:09:20|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1623258570000|2021-06-09 17:09:30|2394.7|2390.7|2394.3|2390.3|2394.7|2390.7|2394.3|2390.3|0
1623258580000|2021-06-09 17:09:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1623258620000|2021-06-09 17:10:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623258630000|2021-06-09 17:10:30|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|2
1623258640000|2021-06-09 17:10:40|2393.8|2389.8|2393.9|2389.9|2393.9|2389.9|2393.8|2389.8|0
1623258660000|2021-06-09 17:11:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1623258670000|2021-06-09 17:11:10|||||||||1
1623258680000|2021-06-09 17:11:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1623258690000|2021-06-09 17:11:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1623258700000|2021-06-09 17:11:40|2393.4|2389.4|2392.8|2388.8|2393.4|2389.4|2392.8|2388.8|0
1623258740000|2021-06-09 17:12:20|||||||||2
1623258790000|2021-06-09 17:13:10|||||||||1
1623258800000|2021-06-09 17:13:20|||||||||1
1623258840000|2021-06-09 17:14:00|2392.9|2388.9|2392.8|2388.8|2392.9|2388.9|2392.8|2388.8|0
1623258850000|2021-06-09 17:14:10|2392.9|2388.9|2392.3|2388.3|2392.9|2388.9|2392.3|2388.3|0
1623258860000|2021-06-09 17:14:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|0
1623258870000|2021-06-09 17:14:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1623258900000|2021-06-09 17:15:00|||||||||1
1623259010000|2021-06-09 17:16:50|||||||||1
1623259090000|2021-06-09 17:18:10|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2391.9|2387.9|2
1623259110000|2021-06-09 17:18:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1623259120000|2021-06-09 17:18:40|2393.9|2389.9|2392.9|2388.9|2393.9|2389.9|2392.9|2388.9|3
1623259150000|2021-06-09 17:19:10|||||||||1
1623259160000|2021-06-09 17:19:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2
1623259170000|2021-06-09 17:19:30|2392.9|2388.9|2393.8|2389.8|2393.8|2389.8|2392.9|2388.9|0
1623259190000|2021-06-09 17:19:50|||||||||2
1623259230000|2021-06-09 17:20:30|||||||||1
1623259240000|2021-06-09 17:20:40|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|3
1623259270000|2021-06-09 17:21:10|2394|2390|2394.4|2390.4|2394.4|2390.4|2394|2390|176
1623259300000|2021-06-09 17:21:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|103
1623259350000|2021-06-09 17:22:30|2392.6|2388.6|2392.3|2388.3|2392.6|2388.6|2392.3|2388.3|2
1623259360000|2021-06-09 17:22:40|2392.4|2388.4|2392.4|2388.4|2392.8|2388.8|2392.3|2388.3|2
1623259370000|2021-06-09 17:22:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623259380000|2021-06-09 17:23:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|1
1623259390000|2021-06-09 17:23:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623259410000|2021-06-09 17:23:30|2393.4|2389.4|2393.8|2389.8|2393.8|2389.8|2393.4|2389.4|1
1623259420000|2021-06-09 17:23:40|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1623259440000|2021-06-09 17:24:00|2394.8|2390.8|2394.9|2390.9|2394.9|2390.9|2394.8|2390.8|2
1623259450000|2021-06-09 17:24:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|1
1623259460000|2021-06-09 17:24:20|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1623259470000|2021-06-09 17:24:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623259480000|2021-06-09 17:24:40|||||||||1
1623259500000|2021-06-09 17:25:00|2394.4|2390.4|2394.3|2390.3|2394.4|2390.4|2394.3|2390.3|0
1623259510000|2021-06-09 17:25:10|2394.4|2390.4|2393.8|2389.8|2394.4|2390.4|2393.8|2389.8|2
1623259520000|2021-06-09 17:25:20|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1623259530000|2021-06-09 17:25:30|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1623259540000|2021-06-09 17:25:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2392.9|2388.9|2
1623259560000|2021-06-09 17:26:00|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|0
1623259570000|2021-06-09 17:26:10|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|3
1623259620000|2021-06-09 17:27:00|||||||||1
1623259660000|2021-06-09 17:27:40|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1623259670000|2021-06-09 17:27:50|2390.9|2386.9|2391.3|2387.3|2391.4|2387.4|2390.9|2386.9|0
1623259680000|2021-06-09 17:28:00|2390.9|2386.9|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|1
1623259720000|2021-06-09 17:28:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1623259730000|2021-06-09 17:28:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1623259740000|2021-06-09 17:29:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1623259750000|2021-06-09 17:29:10|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|1
1623259770000|2021-06-09 17:29:30|2392.3|2388.3|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|81
1623259790000|2021-06-09 17:29:50|2392.4|2388.4|2391.3|2387.3|2394.8|2388.9|2391.3|2386.8|5
1623314700000|2021-06-10 08:45:00|2397.5|2393.5|2398.1|2394.1|2398.1|2394.1|2397.5|2393.5|1
1623314720000|2021-06-10 08:45:20|2397.9|2393.9|2395.7|2391.7|2397.9|2393.9|2395.7|2391.7|0
1623314730000|2021-06-10 08:45:30|2395.6|2391.6|2393.7|2389.7|2395.6|2391.6|2393.7|2389.7|1
1623314740000|2021-06-10 08:45:40|2395.1|2391.1|2395.6|2391.6|2395.6|2391.6|2394.7|2390.7|0
1623314760000|2021-06-10 08:46:00|2396.6|2392.6|2398.1|2394.1|2398.6|2394.6|2396.6|2392.6|11
1623314770000|2021-06-10 08:46:10|2398.3|2394.3|2399.6|2395.6|2400|2396|2398.3|2394.3|2
1623314780000|2021-06-10 08:46:20|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1623314790000|2021-06-10 08:46:30|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1623314800000|2021-06-10 08:46:40|2399.6|2395.6|2399.1|2395.1|2399.6|2395.6|2399.1|2395.1|1
1623314820000|2021-06-10 08:47:00|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|6
1623314860000|2021-06-10 08:47:40|2401.6|2397.6|2402|2398|2402|2398|2401.6|2397.6|31
1623314870000|2021-06-10 08:47:50|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|1
1623314880000|2021-06-10 08:48:00|2401.1|2397.1|2402|2398|2402.1|2398.1|2401.1|2397.1|4
1623314910000|2021-06-10 08:48:30|2401.5|2397.5|2400.6|2396.6|2402.1|2398.1|2400.6|2396.6|98
1623314920000|2021-06-10 08:48:40|2400|2396|2400|2396|2400|2396|2400|2396|3
1623314980000|2021-06-10 08:49:40|2400.1|2396.1|2400|2396|2400.1|2396.1|2400|2396|0
1623314990000|2021-06-10 08:49:50|2401|2397|2401|2397|2401|2397|2401|2397|4
1623315000000|2021-06-10 08:50:00|2400.5|2396.5|2401|2397|2401|2397|2400.5|2396.5|0
1623315010000|2021-06-10 08:50:10|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623315030000|2021-06-10 08:50:30|2402|2398|2402|2398|2402.1|2398.1|2402|2398|0
1623315080000|2021-06-10 08:51:20|2402.5|2398.5|2402|2398|2403|2399|2402|2398|0
1623315100000|2021-06-10 08:51:40|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1623315120000|2021-06-10 08:52:00|2402|2398|2402|2398|2402|2398|2402|2398|1
1623315190000|2021-06-10 08:53:10|||||||||5
1623315210000|2021-06-10 08:53:30|2402.1|2398.1|2403.5|2399.5|2403.5|2399.5|2402.1|2398.1|0
1623315230000|2021-06-10 08:53:50|2404|2400|2404|2400|2404|2400|2404|2400|0
1623315240000|2021-06-10 08:54:00|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|1
1623315260000|2021-06-10 08:54:20|2405|2401|2405.1|2401.1|2405.1|2401.1|2405|2401|2
1623315270000|2021-06-10 08:54:30|2405.5|2401.5|2406.1|2402.1|2406.1|2402.1|2405.5|2401.5|6
1623315290000|2021-06-10 08:54:50|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|1
1623315300000|2021-06-10 08:55:00|2406|2402|2406|2402|2406|2402|2406|2402|3
1623315310000|2021-06-10 08:55:10|||||||||1
1623315320000|2021-06-10 08:55:20|2405.1|2401.1|2405|2401|2405.1|2401.1|2405|2401|0
1623315340000|2021-06-10 08:55:40|2407|2403|2407|2403|2407|2403|2407|2403|4
1623315390000|2021-06-10 08:56:30|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|5
1623315400000|2021-06-10 08:56:40|2406|2402|2406|2402|2406|2402|2406|2402|0
1623315410000|2021-06-10 08:56:50|2407|2403|2407|2403|2407|2403|2407|2403|2
1623315420000|2021-06-10 08:57:00|2408|2404|2408|2404|2408|2404|2408|2404|3
1623315430000|2021-06-10 08:57:10|||||||||1
1623315520000|2021-06-10 08:58:40|2409.3|2405.3|2409|2405|2409.5|2405.5|2409|2405|2
1623315530000|2021-06-10 08:58:50|2409.8|2405.8|2410|2406|2410|2406|2409.8|2405.8|3
1623315540000|2021-06-10 08:59:00|2411|2407|2411|2407|2411|2407|2411|2407|2
1623315550000|2021-06-10 08:59:10|2411.4|2407.4|2411.5|2407.5|2411.5|2407.5|2411.4|2407.4|1
1623315560000|2021-06-10 08:59:20|2412|2408|2413|2409|2413|2409|2412|2408|7
1623315570000|2021-06-10 08:59:30|2412.1|2408.1|2412.6|2408.6|2412.6|2408.6|2412.1|2408.1|16
1623315580000|2021-06-10 08:59:40|2412.5|2408.5|2412.6|2408.6|2412.6|2408.6|2412.1|2408.1|0
1623315590000|2021-06-10 08:59:50|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1623315600000|2021-06-10 09:00:00|||||||||1
1623315640000|2021-06-10 09:00:40|||||||||1
1623315660000|2021-06-10 09:01:00|2412.2|2408.2|2412.3|2408.3|2412.3|2408.3|2412.2|2408.2|47
1623315680000|2021-06-10 09:01:20|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623315700000|2021-06-10 09:01:40|2411.7|2407.7|2411.3|2407.3|2411.7|2407.7|2411.3|2407.3|2
1623315750000|2021-06-10 09:02:30|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|4
1623315770000|2021-06-10 09:02:50|2409.8|2405.8|2409.3|2405.3|2409.8|2405.8|2409.3|2405.3|0
1623315780000|2021-06-10 09:03:00|2409.8|2405.8|2410.2|2406.2|2410.3|2406.3|2409.8|2405.8|4
1623315800000|2021-06-10 09:03:20|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623315810000|2021-06-10 09:03:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623315820000|2021-06-10 09:03:40|2409.3|2405.3|2410|2406|2410.1|2406.1|2409.3|2405.3|108
1623315830000|2021-06-10 09:03:50|2409|2405|2409|2405|2409|2405|2409|2405|16
1623315840000|2021-06-10 09:04:00|||||||||4
1623315880000|2021-06-10 09:04:40|||||||||6
1623315890000|2021-06-10 09:04:50|||||||||1
1623315900000|2021-06-10 09:05:00|2409.1|2405.1|2410|2406|2410|2406|2409.1|2405.1|5
1623315910000|2021-06-10 09:05:10|2409.6|2405.6|2407.2|2403.2|2409.6|2405.6|2407.2|2403.2|2
1623315920000|2021-06-10 09:05:20|2408.1|2404.1|2408|2404|2408.1|2404.1|2408|2404|0
1623315930000|2021-06-10 09:05:30|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407|2403|0
1623315940000|2021-06-10 09:05:40|2408|2404|2408|2404|2408|2404|2408|2404|0
1623315980000|2021-06-10 09:06:20|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|5
1623315990000|2021-06-10 09:06:30|2408.2|2404.2|2409|2405|2409|2405|2408.2|2404.2|0
1623316000000|2021-06-10 09:06:40|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|0
1623316010000|2021-06-10 09:06:50|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|1
1623316020000|2021-06-10 09:07:00|2410|2406|2411|2407|2411|2407|2409.5|2405.5|2
1623316050000|2021-06-10 09:07:30|||||||||3
1623316060000|2021-06-10 09:07:40|2410.9|2406.9|2409.9|2405.9|2410.9|2406.9|2409.9|2405.9|1
1623316070000|2021-06-10 09:07:50|2409.4|2405.4|2409|2405|2409.4|2405.4|2409|2405|0
1623316080000|2021-06-10 09:08:00|2408.6|2404.6|2410|2406|2410|2406|2408.6|2404.6|1
1623316100000|2021-06-10 09:08:20|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|0
1623316120000|2021-06-10 09:08:40|2409.1|2405.1|2409|2405|2409.1|2405.1|2409|2405|3
1623316130000|2021-06-10 09:08:50|2408.9|2404.9|2407.1|2403.1|2408.9|2404.9|2407|2403|1
1623316140000|2021-06-10 09:09:00|2407.5|2403.5|2408|2404|2408|2404|2407.5|2403.5|0
1623316150000|2021-06-10 09:09:10|2407.2|2403.2|2407|2403|2407.2|2403.2|2407|2403|10
1623316180000|2021-06-10 09:09:40|2405.7|2401.7|2405.5|2401.5|2405.7|2401.7|2405.5|2401.5|1
1623316200000|2021-06-10 09:10:00|||||||||1
1623316240000|2021-06-10 09:10:40|2406|2402|2406|2402|2406|2402|2406|2402|2
1623316250000|2021-06-10 09:10:50|||||||||2
1623316260000|2021-06-10 09:11:00|2406.5|2402.5|2407|2403|2407|2403|2406.5|2402.5|11
1623316280000|2021-06-10 09:11:20|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|12
1623316300000|2021-06-10 09:11:40|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|1
1623316310000|2021-06-10 09:11:50|2407.5|2403.5|2407.6|2403.6|2407.6|2403.6|2407.5|2403.5|1
1623316330000|2021-06-10 09:12:10|2408|2404|2408|2404|2408|2404|2408|2404|0
1623316340000|2021-06-10 09:12:20|2408.1|2404.1|2408.1|2404.1|2408.6|2404.6|2408.1|2404.1|4
1623316350000|2021-06-10 09:12:30|2407.2|2403.2|2407.5|2403.5|2407.6|2403.6|2407.2|2403.2|3
1623316360000|2021-06-10 09:12:40|2407.1|2403.1|2406.5|2402.5|2407.1|2403.1|2406.5|2402.5|3
1623316370000|2021-06-10 09:12:50|2405.5|2401.5|2405|2401|2405.5|2401.5|2405|2401|1
1623316400000|2021-06-10 09:13:20|2405.5|2401.5|2406.5|2402.5|2406.5|2402.5|2405.5|2401.5|3
1623316410000|2021-06-10 09:13:30|2406.6|2402.6|2408|2404|2408|2404|2406.6|2402.6|0
1623316420000|2021-06-10 09:13:40|2407.1|2403.1|2406.5|2402.5|2407.1|2403.1|2406.5|2402.5|1
1623316440000|2021-06-10 09:14:00|2406.1|2402.1|2406.6|2402.6|2406.6|2402.6|2406.1|2402.1|1
1623316450000|2021-06-10 09:14:10|2406.7|2402.7|2407.2|2403.2|2407.2|2403.2|2406.7|2402.7|84
1623316460000|2021-06-10 09:14:20|2407.7|2403.7|2408.6|2404.6|2408.7|2404.7|2407.7|2403.7|2
1623316500000|2021-06-10 09:15:00|2408.7|2404.7|2409.7|2405.7|2409.7|2405.7|2408.7|2404.7|1
1623316510000|2021-06-10 09:15:10|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|0
1623316590000|2021-06-10 09:16:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623316640000|2021-06-10 09:17:20|2409|2405|2408.6|2404.6|2409|2405|2408.6|2404.6|0
1623316680000|2021-06-10 09:18:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1623316690000|2021-06-10 09:18:10|2408.6|2404.6|2408.7|2404.7|2408.7|2404.7|2408.6|2404.6|0
1623316700000|2021-06-10 09:18:20|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1623316710000|2021-06-10 09:18:30|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|0
1623316740000|2021-06-10 09:19:00|||||||||1
1623316760000|2021-06-10 09:19:20|2409.2|2405.2|2409.6|2405.6|2409.6|2405.6|2409.2|2405.2|1
1623316830000|2021-06-10 09:20:30|2409.7|2405.7|2409.6|2405.6|2409.7|2405.7|2409.6|2405.6|0
1623316850000|2021-06-10 09:20:50|2409.7|2405.7|2410.1|2406.1|2410.1|2406.1|2409.7|2405.7|0
1623316880000|2021-06-10 09:21:20|2410.7|2406.7|2411.2|2407.2|2411.2|2407.2|2410.7|2406.7|1
1623316900000|2021-06-10 09:21:40|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1623316910000|2021-06-10 09:21:50|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|0
1623316920000|2021-06-10 09:22:00|2411.6|2407.6|2411.7|2407.7|2411.7|2407.7|2411.6|2407.6|1
1623316930000|2021-06-10 09:22:10|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1623316960000|2021-06-10 09:22:40|2412|2408|2410.6|2406.6|2412|2408|2410.6|2406.6|39
1623316980000|2021-06-10 09:23:00|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|0
1623317000000|2021-06-10 09:23:20|2410.6|2406.6|2411|2407|2411|2407|2410.6|2406.6|0
1623317010000|2021-06-10 09:23:30|2411.1|2407.1|2412|2408|2412|2408|2411.1|2407.1|0
1623317060000|2021-06-10 09:24:20|2413|2409|2413|2409|2413|2409|2413|2409|0
1623317070000|2021-06-10 09:24:30|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|4
1623317080000|2021-06-10 09:24:40|2414|2410|2414|2410|2414|2410|2414|2410|1
1623317140000|2021-06-10 09:25:40|2413.9|2409.9|2412.5|2408.5|2413.9|2409.9|2412.5|2408.5|1
1623317170000|2021-06-10 09:26:10|2412|2408|2412|2408|2412|2408|2412|2408|0
1623317180000|2021-06-10 09:26:20|2412.1|2408.1|2412.5|2408.5|2412.5|2408.5|2412.1|2408.1|0
1623317190000|2021-06-10 09:26:30|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623317220000|2021-06-10 09:27:00|2414|2410|2413.5|2409.5|2414|2410|2413.5|2409.5|1
1623317230000|2021-06-10 09:27:10|2413|2409|2412.1|2408.1|2413|2409|2412.1|2408.1|0
1623317240000|2021-06-10 09:27:20|2412|2408|2412|2408|2412|2408|2412|2408|1
1623317280000|2021-06-10 09:28:00|2413|2409|2413|2409|2413|2409|2413|2409|0
1623317330000|2021-06-10 09:28:50|2412|2408|2412|2408|2412|2408|2412|2408|1
1623317350000|2021-06-10 09:29:10|2412.1|2408.1|2413.5|2409.5|2413.5|2409.5|2412.1|2408.1|1
1623317370000|2021-06-10 09:29:30|2414|2410|2414|2410|2414|2410|2414|2410|0
1623317410000|2021-06-10 09:30:10|2414.1|2410.1|2414.5|2410.5|2414.5|2410.5|2414.1|2410.1|4
1623317450000|2021-06-10 09:30:50|2415|2411|2415|2411|2415|2411|2415|2411|0
1623317460000|2021-06-10 09:31:00|||||||||1
1623317480000|2021-06-10 09:31:20|2416.5|2412.5|2418|2414|2418|2414|2416.5|2412.5|8
1623317490000|2021-06-10 09:31:30|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623317500000|2021-06-10 09:31:40|2418|2414|2418|2414|2418|2414|2418|2414|0
1623317510000|2021-06-10 09:31:50|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1623317530000|2021-06-10 09:32:10|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|1
1623317540000|2021-06-10 09:32:20|2416|2412|2414.5|2410.5|2416|2412|2414.5|2410.5|1
1623317550000|2021-06-10 09:32:30|2416|2412|2416|2412|2416|2412|2416|2412|1
1623317560000|2021-06-10 09:32:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1623317610000|2021-06-10 09:33:30|2412.4|2408.4|2412.1|2408.1|2412.4|2408.4|2412.1|2408.1|1
1623317620000|2021-06-10 09:33:40|2412|2408|2412|2408|2412|2408|2412|2408|0
1623317660000|2021-06-10 09:34:20|2411|2407|2411|2407|2411|2407|2411|2407|2
1623317760000|2021-06-10 09:36:00|2411.5|2407.5|2411.6|2407.6|2411.6|2407.6|2411.5|2407.5|6
1623317770000|2021-06-10 09:36:10|2412|2408|2412|2408|2412|2408|2412|2408|18
1623317800000|2021-06-10 09:36:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|0
1623317830000|2021-06-10 09:37:10|2412|2408|2412|2408|2412|2408|2412|2408|0
1623317850000|2021-06-10 09:37:30|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|0
1623317880000|2021-06-10 09:38:00|||||||||1
1623317910000|2021-06-10 09:38:30|2412|2408|2412.5|2408.5|2412.5|2408.5|2412|2408|0
1623317920000|2021-06-10 09:38:40|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1623317960000|2021-06-10 09:39:20|2411.1|2407.1|2410.6|2406.6|2411.1|2407.1|2410.6|2406.6|0
1623318080000|2021-06-10 09:41:20|||||||||2
1623318160000|2021-06-10 09:42:40|2411|2407|2411|2407|2411|2407|2411|2407|0
1623318170000|2021-06-10 09:42:50|2411.1|2407.1|2410.6|2406.6|2411.1|2407.1|2410.6|2406.6|0
1623318190000|2021-06-10 09:43:10|||||||||1
1623318300000|2021-06-10 09:45:00|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|0
1623318310000|2021-06-10 09:45:10|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|1
1623318320000|2021-06-10 09:45:20|2409.6|2405.6|2410.1|2406.1|2410.1|2406.1|2409.6|2405.6|0
1623318360000|2021-06-10 09:46:00|||||||||1
1623318370000|2021-06-10 09:46:10|2411|2407|2411|2407|2411|2407|2411|2407|0
1623318380000|2021-06-10 09:46:20|2411.1|2407.1|2411.7|2407.7|2412.2|2408.2|2411.1|2407.1|2
1623318390000|2021-06-10 09:46:30|2412.6|2408.6|2412.7|2408.7|2413.6|2409.6|2412.6|2408.6|1
1623318400000|2021-06-10 09:46:40|2413.5|2409.5|2414.6|2410.6|2414.6|2410.6|2413.1|2409.1|0
1623318410000|2021-06-10 09:46:50|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|6
1623318420000|2021-06-10 09:47:00|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1623318430000|2021-06-10 09:47:10|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|1
1623318440000|2021-06-10 09:47:20|2416|2412|2416|2412|2416|2412|2416|2412|3
1623318450000|2021-06-10 09:47:30|2415.6|2411.6|2415.6|2411.6|2416.1|2412.1|2415.6|2411.6|8
1623318460000|2021-06-10 09:47:40|2415.5|2411.5|2415.5|2411.5|2415.6|2411.6|2415.5|2411.5|4
1623318470000|2021-06-10 09:47:50|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1623318480000|2021-06-10 09:48:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2415.6|2411.6|5
1623318500000|2021-06-10 09:48:20|2415.7|2411.7|2416.1|2412.1|2416.1|2412.1|2415.7|2411.7|4
1623318530000|2021-06-10 09:48:50|||||||||1
1623318550000|2021-06-10 09:49:10|||||||||7
1623318560000|2021-06-10 09:49:20|2415.2|2411.2|2415.6|2411.6|2415.6|2411.6|2415.2|2411.2|17
1623318580000|2021-06-10 09:49:40|2416|2412|2415.6|2411.6|2416.1|2412.1|2415.6|2411.6|1
1623318600000|2021-06-10 09:50:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|5
1623318620000|2021-06-10 09:50:20|2416.2|2412.2|2416.6|2412.6|2417.1|2413.1|2416.2|2412.2|2
1623318640000|2021-06-10 09:50:40|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.2|2412.2|5
1623318660000|2021-06-10 09:51:00|2416.7|2412.7|2418.1|2414.1|2418.1|2414.1|2416.7|2412.7|2
1623318670000|2021-06-10 09:51:10|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623318700000|2021-06-10 09:51:40|2417.7|2413.7|2418.1|2414.1|2418.1|2414.1|2417.7|2413.7|0
1623318740000|2021-06-10 09:52:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|7
1623318750000|2021-06-10 09:52:30|2419.6|2415.6|2420.1|2416.1|2420.1|2416.1|2419.6|2415.6|6
1623318780000|2021-06-10 09:53:00|2419.9|2415.9|2418.6|2414.6|2419.9|2415.9|2418.2|2414.2|101
1623318790000|2021-06-10 09:53:10|2418.7|2414.7|2419.1|2415.1|2419.1|2415.1|2418.7|2414.7|9
1623318800000|2021-06-10 09:53:20|2418.6|2414.6|2419.2|2415.2|2419.2|2415.2|2418.6|2414.6|2
1623318810000|2021-06-10 09:53:30|2418.4|2414.4|2419.2|2415.2|2419.2|2415.2|2418.4|2414.4|4
1623318850000|2021-06-10 09:54:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|1
1623318930000|2021-06-10 09:55:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|10
1623318950000|2021-06-10 09:55:50|2415.2|2411.2|2416.2|2412.2|2416.2|2412.2|2415.2|2411.2|4
1623318970000|2021-06-10 09:56:10|||||||||1
1623318980000|2021-06-10 09:56:20|||||||||4
1623319020000|2021-06-10 09:57:00|||||||||1
1623319040000|2021-06-10 09:57:20|||||||||1
1623319050000|2021-06-10 09:57:30|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|1
1623319060000|2021-06-10 09:57:40|2416.7|2412.7|2415.7|2411.7|2416.7|2412.7|2415.7|2411.7|1
1623319080000|2021-06-10 09:58:00|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|1
1623319170000|2021-06-10 09:59:30|2415.3|2411.3|2416.2|2412.2|2416.2|2412.2|2415.3|2411.3|3
1623319180000|2021-06-10 09:59:40|||||||||1
1623319240000|2021-06-10 10:00:40|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|5
1623319290000|2021-06-10 10:01:30|2416.2|2412.2|2417.2|2413.2|2417.2|2413.2|2416.2|2412.2|0
1623319310000|2021-06-10 10:01:50|||||||||1
1623319320000|2021-06-10 10:02:00|||||||||1
1623319330000|2021-06-10 10:02:10|2416.7|2412.7|2415.7|2411.7|2416.7|2412.7|2415.7|2411.7|3
1623319340000|2021-06-10 10:02:20|2415.2|2411.2|2416.1|2412.1|2417.7|2413.7|2415.2|2411.2|7
1623319350000|2021-06-10 10:02:30|2415.2|2411.2|2414.6|2410.6|2415.2|2411.2|2414.6|2410.6|8
1623319360000|2021-06-10 10:02:40|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|0
1623319380000|2021-06-10 10:03:00|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|0
1623319420000|2021-06-10 10:03:40|2414.2|2410.2|2414.7|2410.7|2414.7|2410.7|2414.2|2410.2|1
1623319430000|2021-06-10 10:03:50|2415.1|2411.1|2415.2|2411.2|2415.2|2411.2|2415.1|2411.1|3
1623319440000|2021-06-10 10:04:00|||||||||1
1623319460000|2021-06-10 10:04:20|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|1
1623319500000|2021-06-10 10:05:00|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623319520000|2021-06-10 10:05:20|2415.8|2411.8|2416.2|2412.2|2416.2|2412.2|2415.8|2411.8|2
1623319560000|2021-06-10 10:06:00|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|1
1623319570000|2021-06-10 10:06:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623319590000|2021-06-10 10:06:30|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1623319610000|2021-06-10 10:06:50|||||||||1
1623319620000|2021-06-10 10:07:00|||||||||1
1623319670000|2021-06-10 10:07:50|||||||||1
1623319680000|2021-06-10 10:08:00|||||||||3
1623319730000|2021-06-10 10:08:50|||||||||1
1623319740000|2021-06-10 10:09:00|||||||||1
1623319780000|2021-06-10 10:09:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|1
1623319820000|2021-06-10 10:10:20|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|1
1623319840000|2021-06-10 10:10:40|2417.8|2413.8|2417.7|2413.7|2417.8|2413.8|2417.2|2413.2|4
1623319850000|2021-06-10 10:10:50|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|1
1623319860000|2021-06-10 10:11:00|2418.7|2414.7|2418.2|2414.2|2418.7|2414.7|2418.2|2414.2|4
1623319880000|2021-06-10 10:11:20|||||||||1
1623319890000|2021-06-10 10:11:30|2418.1|2414.1|2417.2|2413.2|2418.1|2414.1|2417.2|2413.2|22
1623319900000|2021-06-10 10:11:40|2417.7|2413.7|2418.2|2414.2|2418.2|2414.2|2417.7|2413.7|2
1623319920000|2021-06-10 10:12:00|2418.3|2414.3|2418.7|2414.7|2418.7|2414.7|2418.3|2414.3|0
1623319970000|2021-06-10 10:12:50|2419.1|2415.1|2418.7|2414.7|2419.2|2415.2|2418.7|2414.7|2
1623320000000|2021-06-10 10:13:20|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623320010000|2021-06-10 10:13:30|||||||||3
1623320020000|2021-06-10 10:13:40|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623320040000|2021-06-10 10:14:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623320050000|2021-06-10 10:14:10|||||||||1
1623320130000|2021-06-10 10:15:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2
1623320160000|2021-06-10 10:16:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|1
1623320170000|2021-06-10 10:16:10|||||||||1
1623320200000|2021-06-10 10:16:40|2419.1|2415.1|2418.7|2414.7|2419.1|2415.1|2418.7|2414.7|0
1623320210000|2021-06-10 10:16:50|2418.2|2414.2|2417.2|2413.2|2418.2|2414.2|2417.2|2413.2|1
1623320220000|2021-06-10 10:17:00|2417.1|2413.1|2417.2|2413.2|2417.2|2413.2|2416.7|2412.7|0
1623320240000|2021-06-10 10:17:20|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|2
1623320250000|2021-06-10 10:17:30|2418.7|2414.7|2419.1|2415.1|2419.1|2415.1|2418.7|2414.7|1
1623320260000|2021-06-10 10:17:40|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623320270000|2021-06-10 10:17:50|||||||||1
1623320320000|2021-06-10 10:18:40|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623320330000|2021-06-10 10:18:50|||||||||1
1623320340000|2021-06-10 10:19:00|2419.3|2415.3|2421.2|2417.2|2421.2|2417.2|2419.3|2415.3|16
1623320350000|2021-06-10 10:19:10|||||||||1
1623320370000|2021-06-10 10:19:30|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|7
1623320400000|2021-06-10 10:20:00|||||||||1
1623320410000|2021-06-10 10:20:10|||||||||1
1623320440000|2021-06-10 10:20:40|||||||||3
1623320470000|2021-06-10 10:21:10|||||||||1
1623320510000|2021-06-10 10:21:50|2420.2|2416.2|2419.7|2415.7|2420.2|2416.2|2419.7|2415.7|2
1623320520000|2021-06-10 10:22:00|2420.1|2416.1|2419.6|2415.6|2420.2|2416.2|2419.6|2415.6|10
1623320530000|2021-06-10 10:22:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|1
1623320540000|2021-06-10 10:22:20|2417.4|2413.4|2417.2|2413.2|2417.4|2413.4|2417.2|2413.2|2
1623320550000|2021-06-10 10:22:30|2416.3|2412.3|2416.2|2412.2|2416.3|2412.3|2416.2|2412.2|3
1623320570000|2021-06-10 10:22:50|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2
1623320580000|2021-06-10 10:23:00|2415.2|2411.2|2415.2|2411.2|2415.7|2411.7|2415.2|2411.2|3
1623320590000|2021-06-10 10:23:10|2415.3|2411.3|2415.7|2411.7|2415.7|2411.7|2415.3|2411.3|0
1623320620000|2021-06-10 10:23:40|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623320630000|2021-06-10 10:23:50|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|1
1623320640000|2021-06-10 10:24:00|2415.8|2411.8|2416.2|2412.2|2416.2|2412.2|2415.8|2411.8|0
1623320650000|2021-06-10 10:24:10|2417.7|2413.7|2418.2|2414.2|2418.7|2414.7|2417.7|2413.7|1
1623320660000|2021-06-10 10:24:20|2418.3|2414.3|2418.7|2414.7|2418.7|2414.7|2418.2|2414.2|0
1623320670000|2021-06-10 10:24:30|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623320690000|2021-06-10 10:24:50|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2
1623320700000|2021-06-10 10:25:00|2417.2|2413.2|2416.7|2412.7|2417.2|2413.2|2416.2|2412.2|0
1623320710000|2021-06-10 10:25:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623320750000|2021-06-10 10:25:50|||||||||1
1623320760000|2021-06-10 10:26:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623320810000|2021-06-10 10:26:50|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|1
1623320820000|2021-06-10 10:27:00|||||||||1
1623320830000|2021-06-10 10:27:10|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|1
1623320840000|2021-06-10 10:27:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623320850000|2021-06-10 10:27:30|2418.7|2414.7|2419.7|2415.7|2419.7|2415.7|2418.7|2414.7|1
1623320880000|2021-06-10 10:28:00|2419.6|2415.6|2419.7|2415.7|2419.7|2415.7|2419.6|2415.6|1
1623320900000|2021-06-10 10:28:20|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|3
1623320910000|2021-06-10 10:28:30|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2419.6|2415.6|2
1623320920000|2021-06-10 10:28:40|2419.7|2415.7|2419.6|2415.6|2420.1|2416.1|2419.6|2415.6|1
1623320950000|2021-06-10 10:29:10|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|2
1623320960000|2021-06-10 10:29:20|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1623320970000|2021-06-10 10:29:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623320980000|2021-06-10 10:29:40|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|1
1623321000000|2021-06-10 10:30:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623321010000|2021-06-10 10:30:10|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1623321020000|2021-06-10 10:30:20|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623321030000|2021-06-10 10:30:30|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|9
1623321040000|2021-06-10 10:30:40|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623321050000|2021-06-10 10:30:50|2420.5|2416.5|2419.6|2415.6|2420.5|2416.5|2419.5|2415.5|1
1623321060000|2021-06-10 10:31:00|2419.5|2415.5|2419.6|2415.6|2419.6|2415.6|2418.6|2414.6|0
1623321110000|2021-06-10 10:31:50|||||||||2
1623321160000|2021-06-10 10:32:40|||||||||1
1623321170000|2021-06-10 10:32:50|||||||||1
1623321220000|2021-06-10 10:33:40|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623321230000|2021-06-10 10:33:50|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1623321280000|2021-06-10 10:34:40|||||||||13
1623321290000|2021-06-10 10:34:50|||||||||1
1623321300000|2021-06-10 10:35:00|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|1
1623321310000|2021-06-10 10:35:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623321330000|2021-06-10 10:35:30|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623321360000|2021-06-10 10:36:00|2417|2413|2417|2413|2417|2413|2417|2413|8
1623321370000|2021-06-10 10:36:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|1
1623321380000|2021-06-10 10:36:20|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623321390000|2021-06-10 10:36:30|||||||||1
1623321410000|2021-06-10 10:36:50|||||||||1
1623321420000|2021-06-10 10:37:00|||||||||1
1623321460000|2021-06-10 10:37:40|||||||||30
1623321480000|2021-06-10 10:38:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623321490000|2021-06-10 10:38:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623321530000|2021-06-10 10:38:50|||||||||1
1623321550000|2021-06-10 10:39:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623321570000|2021-06-10 10:39:30|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623321590000|2021-06-10 10:39:50|||||||||2
1623321600000|2021-06-10 10:40:00|2416.8|2412.8|2418.1|2414.1|2418.1|2414.1|2416.8|2412.8|0
1623321610000|2021-06-10 10:40:10|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623321650000|2021-06-10 10:40:50|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|2
1623321690000|2021-06-10 10:41:30|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623321700000|2021-06-10 10:41:40|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.5|2411.5|2
1623321750000|2021-06-10 10:42:30|2415.2|2411.2|2415.1|2411.1|2415.2|2411.2|2415.1|2411.1|1
1623321770000|2021-06-10 10:42:50|||||||||1
1623321780000|2021-06-10 10:43:00|2415|2411|2415|2411|2415|2411|2415|2411|0
1623321790000|2021-06-10 10:43:10|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1623321830000|2021-06-10 10:43:50|||||||||1
1623321890000|2021-06-10 10:44:50|||||||||1
1623321900000|2021-06-10 10:45:00|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|11
1623321920000|2021-06-10 10:45:20|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|4
1623321940000|2021-06-10 10:45:40|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623322010000|2021-06-10 10:46:50|||||||||3
1623322020000|2021-06-10 10:47:00|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2413.1|2409.1|0
1623322040000|2021-06-10 10:47:20|2413.2|2409.2|2413.6|2409.6|2413.6|2409.6|2413.2|2409.2|0
1623322070000|2021-06-10 10:47:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1623322100000|2021-06-10 10:48:20|2414.2|2410.2|2415.6|2411.6|2415.6|2411.6|2414.2|2410.2|0
1623322110000|2021-06-10 10:48:30|2416.9|2412.9|2417.1|2413.1|2417.1|2413.1|2416.9|2412.9|12
1623322130000|2021-06-10 10:48:50|2416|2412|2416.1|2412.1|2416.1|2412.1|2416|2412|17
1623322140000|2021-06-10 10:49:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2
1623322150000|2021-06-10 10:49:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623322170000|2021-06-10 10:49:30|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623322190000|2021-06-10 10:49:50|||||||||1
1623322220000|2021-06-10 10:50:20|2416.2|2412.2|2416.1|2412.1|2416.2|2412.2|2416.1|2412.1|2
1623322230000|2021-06-10 10:50:30|2416|2412|2416|2412|2416|2412|2416|2412|1
1623322240000|2021-06-10 10:50:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623322250000|2021-06-10 10:50:50|2415.5|2411.5|2415.5|2411.5|2415.6|2411.6|2415.5|2411.5|1
1623322260000|2021-06-10 10:51:00|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1623322280000|2021-06-10 10:51:20|2414.6|2410.6|2414.5|2410.5|2414.6|2410.6|2414.5|2410.5|2
1623322320000|2021-06-10 10:52:00|2415.5|2411.5|2415.6|2411.6|2415.6|2411.6|2415.5|2411.5|3
1623322330000|2021-06-10 10:52:10|||||||||1
1623322370000|2021-06-10 10:52:50|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|1
1623322380000|2021-06-10 10:53:00|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1623322430000|2021-06-10 10:53:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|1
1623322440000|2021-06-10 10:54:00|||||||||1
1623322450000|2021-06-10 10:54:10|2416|2412|2415.6|2411.6|2416|2412|2415.6|2411.6|0
1623322470000|2021-06-10 10:54:30|2415.5|2411.5|2414.6|2410.6|2415.5|2411.5|2414.6|2410.6|5
1623322510000|2021-06-10 10:55:10|2415|2411|2415.5|2411.5|2415.5|2411.5|2415|2411|1
1623322530000|2021-06-10 10:55:30|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1623322540000|2021-06-10 10:55:40|2415.5|2411.5|2415.6|2411.6|2415.6|2411.6|2415.5|2411.5|0
1623322550000|2021-06-10 10:55:50|2416|2412|2415.5|2411.5|2416|2412|2415.5|2411.5|0
1623322570000|2021-06-10 10:56:10|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1623322610000|2021-06-10 10:56:50|2415|2411|2414.6|2410.6|2415|2411|2414.6|2410.6|0
1623322660000|2021-06-10 10:57:40|||||||||1
1623322680000|2021-06-10 10:58:00|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623322690000|2021-06-10 10:58:10|||||||||1
1623322800000|2021-06-10 11:00:00|2414.3|2410.3|2414.6|2410.6|2415.1|2411.1|2414.3|2410.3|2
1623322850000|2021-06-10 11:00:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623322910000|2021-06-10 11:01:50|||||||||2
1623322930000|2021-06-10 11:02:10|2414.3|2410.3|2416.1|2412.1|2416.1|2412.1|2414.3|2410.3|2
1623322960000|2021-06-10 11:02:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|1
1623322980000|2021-06-10 11:03:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623323020000|2021-06-10 11:03:40|2416.2|2412.2|2417|2413|2417.1|2413.1|2416.2|2412.2|0
1623323030000|2021-06-10 11:03:50|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|1
1623323090000|2021-06-10 11:04:50|2416.7|2412.7|2416.6|2412.6|2416.7|2412.7|2416.6|2412.6|1
1623323100000|2021-06-10 11:05:00|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.6|2412.6|1
1623323210000|2021-06-10 11:06:50|||||||||1
1623323220000|2021-06-10 11:07:00|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|1
1623323250000|2021-06-10 11:07:30|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|1
1623323280000|2021-06-10 11:08:00|2416.6|2412.6|2416.2|2412.2|2416.6|2412.6|2416.2|2412.2|0
1623323330000|2021-06-10 11:08:50|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|28
1623323340000|2021-06-10 11:09:00|2416.1|2412.1|2416.2|2412.2|2416.2|2412.2|2416.1|2412.1|0
1623323350000|2021-06-10 11:09:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623323360000|2021-06-10 11:09:20|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623323390000|2021-06-10 11:09:50|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|5
1623323400000|2021-06-10 11:10:00|2418|2414|2417.7|2413.7|2418|2414|2417.6|2413.6|0
1623323410000|2021-06-10 11:10:10|2417.6|2413.6|2417.6|2413.6|2417.7|2413.7|2417.6|2413.6|0
1623323420000|2021-06-10 11:10:20|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623323430000|2021-06-10 11:10:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2
1623323440000|2021-06-10 11:10:40|||||||||4
1623323450000|2021-06-10 11:10:50|2418|2414|2418|2414|2418|2414|2418|2414|2
1623323480000|2021-06-10 11:11:20|2418.5|2414.5|2419|2415|2419|2415|2418.5|2414.5|20
1623323490000|2021-06-10 11:11:30|2418.5|2414.5|2418|2414|2418.5|2414.5|2418|2414|40
1623323520000|2021-06-10 11:12:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623323530000|2021-06-10 11:12:10|2419|2415|2419|2415|2419|2415|2419|2415|0
1623323540000|2021-06-10 11:12:20|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|1
1623323550000|2021-06-10 11:12:30|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623323560000|2021-06-10 11:12:40|2417.5|2413.5|2417.9|2413.9|2417.9|2413.9|2417.5|2413.5|6
1623323580000|2021-06-10 11:13:00|||||||||1
1623323590000|2021-06-10 11:13:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623323610000|2021-06-10 11:13:30|||||||||35
1623323630000|2021-06-10 11:13:50|||||||||3
1623323690000|2021-06-10 11:14:50|||||||||1
1623323700000|2021-06-10 11:15:00|2418|2414|2418|2414|2418|2414|2418|2414|1
1623323730000|2021-06-10 11:15:30|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623323750000|2021-06-10 11:15:50|||||||||1
1623323770000|2021-06-10 11:16:10|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|22
1623323780000|2021-06-10 11:16:20|2417.4|2413.4|2417.5|2413.5|2417.5|2413.5|2417.4|2413.4|7
1623323790000|2021-06-10 11:16:30|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|5
1623323800000|2021-06-10 11:16:40|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|1
1623323810000|2021-06-10 11:16:50|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|1
1623323820000|2021-06-10 11:17:00|2417|2413|2417.5|2413.5|2417.5|2413.5|2417|2413|0
1623323870000|2021-06-10 11:17:50|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|1
1623323880000|2021-06-10 11:18:00|2418|2414|2418|2414|2418|2414|2418|2414|1
1623323920000|2021-06-10 11:18:40|2417.9|2413.9|2417|2413|2417.9|2413.9|2417|2413|0
1623323930000|2021-06-10 11:18:50|||||||||1
1623323940000|2021-06-10 11:19:00|2418.3|2414.3|2418.5|2414.5|2418.5|2414.5|2418.3|2414.3|1
1623323990000|2021-06-10 11:19:50|||||||||1
1623324030000|2021-06-10 11:20:30|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623324050000|2021-06-10 11:20:50|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|1
1623324060000|2021-06-10 11:21:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623324110000|2021-06-10 11:21:50|||||||||1
1623324170000|2021-06-10 11:22:50|||||||||1
1623324180000|2021-06-10 11:23:00|||||||||1
1623324220000|2021-06-10 11:23:40|2419.6|2415.6|2420|2416|2420|2416|2419.6|2415.6|0
1623324230000|2021-06-10 11:23:50|||||||||1
1623324240000|2021-06-10 11:24:00|2420.7|2416.7|2421.1|2417.1|2421.1|2417.1|2420.6|2416.6|6
1623324290000|2021-06-10 11:24:50|2420.6|2416.6|2420.7|2416.7|2420.7|2416.7|2420.6|2416.6|1
1623324350000|2021-06-10 11:25:50|||||||||1
1623324390000|2021-06-10 11:26:30|2420.6|2416.6|2420.1|2416.1|2420.6|2416.6|2420.1|2416.1|2
1623324400000|2021-06-10 11:26:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1623324420000|2021-06-10 11:27:00|||||||||2
1623324430000|2021-06-10 11:27:10|||||||||1
1623324450000|2021-06-10 11:27:30|||||||||1
1623324470000|2021-06-10 11:27:50|||||||||1
1623324530000|2021-06-10 11:28:50|||||||||1
1623324590000|2021-06-10 11:29:50|||||||||1
1623324630000|2021-06-10 11:30:30|2419.8|2415.8|2421.2|2417.2|2421.2|2417.2|2419.8|2415.8|0
1623324650000|2021-06-10 11:30:50|||||||||1
1623324680000|2021-06-10 11:31:20|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|10
1623324690000|2021-06-10 11:31:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623324700000|2021-06-10 11:31:40|2421|2417|2420.7|2416.7|2421.1|2417.1|2420.7|2416.7|5
1623324710000|2021-06-10 11:31:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2
1623324740000|2021-06-10 11:32:20|2420.6|2416.6|2421.2|2417.2|2421.2|2417.2|2420.2|2416.2|0
1623324760000|2021-06-10 11:32:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|3
1623324770000|2021-06-10 11:32:50|2420.6|2416.6|2420.2|2416.2|2420.6|2416.6|2420.2|2416.2|0
1623324780000|2021-06-10 11:33:00|2420.7|2416.7|2420.2|2416.2|2420.7|2416.7|2420.2|2416.2|1
1623324790000|2021-06-10 11:33:10|2420.7|2416.7|2420.6|2416.6|2420.7|2416.7|2420.6|2416.6|0
1623324810000|2021-06-10 11:33:30|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623324840000|2021-06-10 11:34:00|2421.1|2417.1|2421.2|2417.2|2421.2|2417.2|2421.1|2417.1|0
1623324850000|2021-06-10 11:34:10|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|1
1623324870000|2021-06-10 11:34:30|2420.2|2416.2|2419.2|2415.2|2420.2|2416.2|2419.2|2415.2|2
1623324950000|2021-06-10 11:35:50|||||||||1
1623325010000|2021-06-10 11:36:50|||||||||1
1623325020000|2021-06-10 11:37:00|2419.3|2415.3|2420.2|2416.2|2420.2|2416.2|2419.3|2415.3|0
1623325030000|2021-06-10 11:37:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|3
1623325060000|2021-06-10 11:37:40|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1623325130000|2021-06-10 11:38:50|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1623325140000|2021-06-10 11:39:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|1
1623325170000|2021-06-10 11:39:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|3
1623325200000|2021-06-10 11:40:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623325250000|2021-06-10 11:40:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|1
1623325260000|2021-06-10 11:41:00|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|0
1623325310000|2021-06-10 11:41:50|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|1
1623325370000|2021-06-10 11:42:50|2420.1|2416.1|2420.2|2416.2|2420.2|2416.2|2420.1|2416.1|2
1623325430000|2021-06-10 11:43:50|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|18
1623325440000|2021-06-10 11:44:00|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623325450000|2021-06-10 11:44:10|2420.6|2416.6|2420.7|2416.7|2420.7|2416.7|2420.6|2416.6|0
1623325480000|2021-06-10 11:44:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623325490000|2021-06-10 11:44:50|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2
1623325550000|2021-06-10 11:45:50|||||||||1
1623325600000|2021-06-10 11:46:40|||||||||1
1623325610000|2021-06-10 11:46:50|||||||||1
1623325660000|2021-06-10 11:47:40|2419.7|2415.7|2419.6|2415.6|2419.7|2415.7|2419.6|2415.6|1
1623325680000|2021-06-10 11:48:00|2419.7|2415.7|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|1
1623325690000|2021-06-10 11:48:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2
1623325710000|2021-06-10 11:48:30|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623325750000|2021-06-10 11:49:10|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1623325780000|2021-06-10 11:49:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2
1623325800000|2021-06-10 11:50:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623325810000|2021-06-10 11:50:10|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2
1623325820000|2021-06-10 11:50:20|||||||||1
1623325830000|2021-06-10 11:50:30|||||||||1
1623325860000|2021-06-10 11:51:00|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|1
1623325870000|2021-06-10 11:51:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623325890000|2021-06-10 11:51:30|2418.2|2414.2|2418.7|2414.7|2418.7|2414.7|2418.2|2414.2|8
1623325910000|2021-06-10 11:51:50|||||||||1
1623325920000|2021-06-10 11:52:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2
1623325940000|2021-06-10 11:52:20|2417.3|2413.3|2417.2|2413.2|2417.3|2413.3|2417.2|2413.2|10
1623325980000|2021-06-10 11:53:00|2417.6|2413.6|2418.2|2414.2|2418.2|2414.2|2417.6|2413.6|9
1623325990000|2021-06-10 11:53:10|2418.1|2414.1|2418.2|2414.2|2418.2|2414.2|2417.7|2413.7|0
1623326010000|2021-06-10 11:53:30|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|0
1623326020000|2021-06-10 11:53:40|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|1
1623326050000|2021-06-10 11:54:10|||||||||1
1623326070000|2021-06-10 11:54:30|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|3
1623326090000|2021-06-10 11:54:50|||||||||1
1623326100000|2021-06-10 11:55:00|2420.1|2416.1|2421.2|2417.2|2421.2|2417.2|2420.1|2416.1|4
1623326130000|2021-06-10 11:55:30|2421.1|2417.1|2420.6|2416.6|2421.1|2417.1|2420.6|2416.6|5
1623326160000|2021-06-10 11:56:00|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|0
1623326190000|2021-06-10 11:56:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2
1623326200000|2021-06-10 11:56:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|7
1623326220000|2021-06-10 11:57:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1623326230000|2021-06-10 11:57:10|||||||||1
1623326260000|2021-06-10 11:57:40|||||||||2
1623326280000|2021-06-10 11:58:00|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1623326320000|2021-06-10 11:58:40|||||||||1
1623326330000|2021-06-10 11:58:50|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2
1623326340000|2021-06-10 11:59:00|2420.1|2416.1|2419.7|2415.7|2420.6|2416.6|2419.6|2415.6|2
1623326370000|2021-06-10 11:59:30|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623326380000|2021-06-10 11:59:40|2419.2|2415.2|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|1
1623326390000|2021-06-10 11:59:50|2420.2|2416.2|2419.7|2415.7|2420.2|2416.2|2419.7|2415.7|4
1623326400000|2021-06-10 12:00:00|2421.9|2417.9|2415.9|2411.9|2421.9|2417.9|2415.9|2411.9|22
1623326410000|2021-06-10 12:00:10|||||||||2
1623326420000|2021-06-10 12:00:20|2415.1|2411.1|2415|2411|2415.1|2411.1|2415|2411|3
1623326430000|2021-06-10 12:00:30|2414.6|2410.6|2415.1|2411.1|2415.1|2411.1|2414.1|2410.1|1
1623326440000|2021-06-10 12:00:40|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|4
1623326450000|2021-06-10 12:00:50|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2413.1|2409.1|4
1623326460000|2021-06-10 12:01:00|2413|2409|2412.9|2408.9|2413|2409|2412.9|2408.9|8
1623326470000|2021-06-10 12:01:10|2413.9|2409.9|2414|2410|2414|2410|2413.9|2409.9|4
1623326480000|2021-06-10 12:01:20|2413.9|2409.9|2414|2410|2414.1|2410.1|2413.9|2409.9|4
1623326490000|2021-06-10 12:01:30|2413.9|2409.9|2414|2410|2414|2410|2413.9|2409.9|0
1623326500000|2021-06-10 12:01:40|2413.9|2409.9|2412.6|2408.6|2413.9|2409.9|2412.6|2408.6|5
1623326510000|2021-06-10 12:01:50|2412.5|2408.5|2412.1|2408.1|2412.5|2408.5|2412.1|2408.1|2
1623326530000|2021-06-10 12:02:10|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|5
1623326540000|2021-06-10 12:02:20|2411.5|2407.5|2411.1|2407.1|2411.5|2407.5|2411.1|2407.1|2
1623326550000|2021-06-10 12:02:30|2410.6|2406.6|2410.5|2406.5|2410.6|2406.6|2410.5|2406.5|7
1623326560000|2021-06-10 12:02:40|||||||||3
1623326570000|2021-06-10 12:02:50|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|4
1623326580000|2021-06-10 12:03:00|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|3
1623326590000|2021-06-10 12:03:10|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|3
1623326610000|2021-06-10 12:03:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|9
1623326620000|2021-06-10 12:03:40|2410|2406|2409.6|2405.6|2410|2406|2409.6|2405.6|2
1623326630000|2021-06-10 12:03:50|2410.1|2406.1|2410.9|2406.9|2410.9|2406.9|2410.1|2406.1|4
1623326640000|2021-06-10 12:04:00|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|6
1623326650000|2021-06-10 12:04:10|||||||||2
1623326670000|2021-06-10 12:04:30|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|3
1623326680000|2021-06-10 12:04:40|2410.9|2406.9|2409.5|2405.5|2410.9|2406.9|2409.5|2405.5|16
1623326690000|2021-06-10 12:04:50|2409.4|2405.4|2410|2406|2410|2406|2409.4|2405.4|3
1623326700000|2021-06-10 12:05:00|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623326710000|2021-06-10 12:05:10|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2
1623326730000|2021-06-10 12:05:30|||||||||4
1623326740000|2021-06-10 12:05:40|2410|2406|2410|2406|2410|2406|2410|2406|2
1623326750000|2021-06-10 12:05:50|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2
1623326770000|2021-06-10 12:06:10|||||||||2
1623326790000|2021-06-10 12:06:30|||||||||2
1623326800000|2021-06-10 12:06:40|||||||||4
1623326810000|2021-06-10 12:06:50|||||||||1
1623326820000|2021-06-10 12:07:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|28
1623326830000|2021-06-10 12:07:10|2410|2406|2410.1|2406.1|2410.1|2406.1|2410|2406|2
1623326840000|2021-06-10 12:07:20|||||||||2
1623326850000|2021-06-10 12:07:30|||||||||3
1623326870000|2021-06-10 12:07:50|||||||||2
1623326880000|2021-06-10 12:08:00|||||||||4
1623326890000|2021-06-10 12:08:10|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|1
1623326900000|2021-06-10 12:08:20|2408.7|2404.7|2408.6|2404.6|2408.7|2404.7|2408.6|2404.6|1
1623326910000|2021-06-10 12:08:30|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2
1623326930000|2021-06-10 12:08:50|||||||||4
1623326960000|2021-06-10 12:09:20|||||||||2
1623326970000|2021-06-10 12:09:30|||||||||2
1623326980000|2021-06-10 12:09:40|||||||||1
1623326990000|2021-06-10 12:09:50|||||||||4
1623327000000|2021-06-10 12:10:00|||||||||1
1623327020000|2021-06-10 12:10:20|2409.2|2405.2|2410.1|2406.1|2410.1|2406.1|2409.2|2405.2|5
1623327030000|2021-06-10 12:10:30|||||||||1
1623327040000|2021-06-10 12:10:40|||||||||1
1623327050000|2021-06-10 12:10:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|3
1623327060000|2021-06-10 12:11:00|||||||||1
1623327070000|2021-06-10 12:11:10|||||||||1
1623327080000|2021-06-10 12:11:20|||||||||25
1623327090000|2021-06-10 12:11:30|||||||||3
1623327110000|2021-06-10 12:11:50|||||||||4
1623327120000|2021-06-10 12:12:00|2410.1|2406.1|2409.7|2405.7|2410.1|2406.1|2409.7|2405.7|7
1623327140000|2021-06-10 12:12:20|2409.6|2405.6|2409.7|2405.7|2409.7|2405.7|2409.6|2405.6|0
1623327150000|2021-06-10 12:12:30|||||||||3
1623327160000|2021-06-10 12:12:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|1
1623327170000|2021-06-10 12:12:50|||||||||2
1623327180000|2021-06-10 12:13:00|||||||||3
1623327190000|2021-06-10 12:13:10|||||||||1
1623327210000|2021-06-10 12:13:30|||||||||3
1623327230000|2021-06-10 12:13:50|||||||||2
1623327240000|2021-06-10 12:14:00|||||||||2
1623327260000|2021-06-10 12:14:20|||||||||1
1623327270000|2021-06-10 12:14:30|||||||||1
1623327280000|2021-06-10 12:14:40|||||||||2
1623327290000|2021-06-10 12:14:50|||||||||2
1623327300000|2021-06-10 12:15:00|||||||||2
1623327310000|2021-06-10 12:15:10|||||||||1
1623327330000|2021-06-10 12:15:30|||||||||1
1623327340000|2021-06-10 12:15:40|||||||||2
1623327350000|2021-06-10 12:15:50|||||||||1
1623327360000|2021-06-10 12:16:00|||||||||3
1623327370000|2021-06-10 12:16:10|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2
1623327390000|2021-06-10 12:16:30|2410.1|2406.1|2410.2|2406.2|2410.2|2406.2|2410.1|2406.1|1
1623327410000|2021-06-10 12:16:50|||||||||1
1623327420000|2021-06-10 12:17:00|||||||||3
1623327450000|2021-06-10 12:17:30|||||||||3
1623327470000|2021-06-10 12:17:50|||||||||2
1623327480000|2021-06-10 12:18:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2
1623327490000|2021-06-10 12:18:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623327500000|2021-06-10 12:18:20|||||||||2
1623327510000|2021-06-10 12:18:30|2410.3|2406.3|2411.2|2407.2|2411.2|2407.2|2410.3|2406.3|2
1623327520000|2021-06-10 12:18:40|2411.7|2407.7|2412.2|2408.2|2412.2|2408.2|2411.7|2407.7|11
1623327530000|2021-06-10 12:18:50|||||||||1
1623327540000|2021-06-10 12:19:00|||||||||2
1623327570000|2021-06-10 12:19:30|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|4
1623327580000|2021-06-10 12:19:40|2411.2|2407.2|2412.1|2408.1|2412.2|2408.2|2411.2|2407.2|2
1623327590000|2021-06-10 12:19:50|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623327600000|2021-06-10 12:20:00|2412.1|2408.1|2412.2|2408.2|2412.2|2408.2|2412.1|2408.1|1
1623327610000|2021-06-10 12:20:10|2413.2|2409.2|2412.1|2408.1|2413.2|2409.2|2412.1|2408.1|17
1623327630000|2021-06-10 12:20:30|||||||||2
1623327650000|2021-06-10 12:20:50|2412.2|2408.2|2413.1|2409.1|2413.1|2409.1|2412.1|2408.1|2
1623327660000|2021-06-10 12:21:00|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1623327690000|2021-06-10 12:21:30|||||||||1
1623327710000|2021-06-10 12:21:50|||||||||1
1623327720000|2021-06-10 12:22:00|||||||||2
1623327740000|2021-06-10 12:22:20|||||||||2
1623327750000|2021-06-10 12:22:30|||||||||1
1623327760000|2021-06-10 12:22:40|||||||||1
1623327770000|2021-06-10 12:22:50|||||||||1
1623327780000|2021-06-10 12:23:00|2412.3|2408.3|2412.2|2408.2|2412.3|2408.3|2412.2|2408.2|2
1623327790000|2021-06-10 12:23:10|2411.7|2407.7|2411.2|2407.2|2411.7|2407.7|2410.7|2406.7|7
1623327800000|2021-06-10 12:23:20|2411.1|2407.1|2411.2|2407.2|2411.2|2407.2|2411.1|2407.1|0
1623327810000|2021-06-10 12:23:30|||||||||3
1623327820000|2021-06-10 12:23:40|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2
1623327840000|2021-06-10 12:24:00|||||||||1
1623327850000|2021-06-10 12:24:10|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1623327860000|2021-06-10 12:24:20|2410.3|2406.3|2410.2|2406.2|2410.3|2406.3|2410.2|2406.2|2
1623327870000|2021-06-10 12:24:30|2410.6|2406.6|2410.2|2406.2|2410.7|2406.7|2410.2|2406.2|3
1623327880000|2021-06-10 12:24:40|2409.7|2405.7|2409.1|2405.1|2409.7|2405.7|2409.1|2405.1|1
1623327890000|2021-06-10 12:24:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623327900000|2021-06-10 12:25:00|||||||||2
1623327930000|2021-06-10 12:25:30|||||||||2
1623327940000|2021-06-10 12:25:40|2410.2|2406.2|2409.6|2405.6|2410.2|2406.2|2409.6|2405.6|3
1623327950000|2021-06-10 12:25:50|2409.7|2405.7|2410.1|2406.1|2410.2|2406.2|2409.7|2405.7|0
1623327960000|2021-06-10 12:26:00|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2
1623327970000|2021-06-10 12:26:10|||||||||2
1623328010000|2021-06-10 12:26:50|||||||||1
1623328020000|2021-06-10 12:27:00|||||||||2
1623328030000|2021-06-10 12:27:10|2410.3|2406.3|2411.1|2407.1|2411.2|2407.2|2410.3|2406.3|0
1623328040000|2021-06-10 12:27:20|2410.6|2406.6|2410.7|2406.7|2410.7|2406.7|2410.6|2406.6|0
1623328050000|2021-06-10 12:27:30|2410.6|2406.6|2410.7|2406.7|2410.7|2406.7|2410.6|2406.6|0
1623328060000|2021-06-10 12:27:40|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|0
1623328070000|2021-06-10 12:27:50|||||||||2
1623328080000|2021-06-10 12:28:00|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|1
1623328120000|2021-06-10 12:28:40|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|0
1623328130000|2021-06-10 12:28:50|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2
1623328140000|2021-06-10 12:29:00|||||||||1
1623328150000|2021-06-10 12:29:10|||||||||2
1623328160000|2021-06-10 12:29:20|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|1
1623328170000|2021-06-10 12:29:30|2410.6|2406.6|2409.6|2405.6|2410.6|2406.6|2409.6|2405.6|0
1623328180000|2021-06-10 12:29:40|2409.7|2405.7|2409.7|2405.7|2410.1|2406.1|2409.7|2405.7|0
1623328200000|2021-06-10 12:30:00|2409.6|2405.6|2408.1|2404.1|2409.6|2405.6|2408.1|2404.1|3
1623328240000|2021-06-10 12:30:40|||||||||3
1623328250000|2021-06-10 12:30:50|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2
1623328260000|2021-06-10 12:31:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2406.1|2402.1|3
1623328270000|2021-06-10 12:31:10|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|0
1623328290000|2021-06-10 12:31:30|2406.1|2402.1|2406.1|2402.1|2406.2|2402.2|2406.1|2402.1|0
1623328310000|2021-06-10 12:31:50|2406.2|2402.2|2406.6|2402.6|2406.6|2402.6|2406.2|2402.2|1
1623328320000|2021-06-10 12:32:00|2406.7|2402.7|2406.1|2402.1|2406.7|2402.7|2406.1|2402.1|2
1623328330000|2021-06-10 12:32:10|2406.2|2402.2|2406.1|2402.1|2406.2|2402.2|2406.1|2402.1|0
1623328340000|2021-06-10 12:32:20|2406.2|2402.2|2406.1|2402.1|2406.2|2402.2|2406.1|2402.1|0
1623328350000|2021-06-10 12:32:30|2406.2|2402.2|2406.1|2402.1|2406.2|2402.2|2406.1|2402.1|0
1623328360000|2021-06-10 12:32:40|2406.2|2402.2|2406.6|2402.6|2407.1|2403.1|2406.2|2402.2|0
1623328370000|2021-06-10 12:32:50|2406.7|2402.7|2406.6|2402.6|2406.7|2402.7|2406.6|2402.6|0
1623328380000|2021-06-10 12:33:00|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.6|2402.6|0
1623328390000|2021-06-10 12:33:10|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623328400000|2021-06-10 12:33:20|2407.2|2403.2|2407.1|2403.1|2407.2|2403.2|2407.1|2403.1|0
1623328410000|2021-06-10 12:33:30|2407.2|2403.2|2408.2|2404.2|2408.2|2404.2|2407.2|2403.2|2
1623328420000|2021-06-10 12:33:40|2408.6|2404.6|2408.1|2404.1|2408.6|2404.6|2408.1|2404.1|0
1623328430000|2021-06-10 12:33:50|2408.2|2404.2|2408.6|2404.6|2408.6|2404.6|2408.2|2404.2|3
1623328440000|2021-06-10 12:34:00|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2
1623328460000|2021-06-10 12:34:20|2409.5|2405.5|2409.6|2405.6|2409.6|2405.6|2409.5|2405.5|2
1623328470000|2021-06-10 12:34:30|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|0
1623328480000|2021-06-10 12:34:40|2409.6|2405.6|2409.1|2405.1|2409.6|2405.6|2409.1|2405.1|0
1623328500000|2021-06-10 12:35:00|2408.7|2404.7|2408.6|2404.6|2408.7|2404.7|2408.6|2404.6|2
1623328510000|2021-06-10 12:35:10|2408.7|2404.7|2409.2|2405.2|2409.2|2405.2|2408.7|2404.7|0
1623328520000|2021-06-10 12:35:20|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2
1623328530000|2021-06-10 12:35:30|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|5
1623328540000|2021-06-10 12:35:40|2410.2|2406.2|2410.2|2406.2|2411.1|2407.1|2410.2|2406.2|0
1623328560000|2021-06-10 12:36:00|2410.1|2406.1|2410.2|2406.2|2410.2|2406.2|2409.6|2405.6|2
1623328600000|2021-06-10 12:36:40|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|1
1623328620000|2021-06-10 12:37:00|2410.3|2406.3|2412.2|2408.2|2412.2|2408.2|2410.3|2406.3|2
1623328630000|2021-06-10 12:37:10|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623328640000|2021-06-10 12:37:20|2411.6|2407.6|2411.2|2407.2|2411.6|2407.6|2411.1|2407.1|0
1623328660000|2021-06-10 12:37:40|2411.1|2407.1|2411.2|2407.2|2411.2|2407.2|2411.1|2407.1|0
1623328680000|2021-06-10 12:38:00|2411.1|2407.1|2411.2|2407.2|2411.2|2407.2|2411.1|2407.1|1
1623328700000|2021-06-10 12:38:20|||||||||1
1623328710000|2021-06-10 12:38:30|||||||||1
1623328720000|2021-06-10 12:38:40|2411.3|2407.3|2412.2|2408.2|2412.2|2408.2|2411.3|2407.3|2
1623328730000|2021-06-10 12:38:50|||||||||1
1623328740000|2021-06-10 12:39:00|2412.3|2408.3|2413.2|2409.2|2413.2|2409.2|2412.3|2408.3|2
1623328750000|2021-06-10 12:39:10|2413.4|2409.4|2414.8|2410.8|2414.8|2410.8|2413.4|2409.4|0
1623328760000|2021-06-10 12:39:20|2415.3|2411.3|2415.7|2411.7|2415.7|2411.7|2415.3|2411.3|0
1623328770000|2021-06-10 12:39:30|2415.6|2411.6|2415.2|2411.2|2415.6|2411.6|2414.7|2410.7|3
1623328780000|2021-06-10 12:39:40|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|3
1623328790000|2021-06-10 12:39:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2
1623328800000|2021-06-10 12:40:00|2416.2|2412.2|2418.2|2414.2|2418.2|2414.2|2416.2|2412.2|10
1623328810000|2021-06-10 12:40:10|2417.2|2413.2|2418.2|2414.2|2418.2|2414.2|2417.2|2413.2|3
1623328820000|2021-06-10 12:40:20|2417.7|2413.7|2417.6|2413.6|2417.7|2413.7|2417.1|2413.1|1
1623328830000|2021-06-10 12:40:30|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623328840000|2021-06-10 12:40:40|2417.3|2413.3|2418.3|2414.3|2418.7|2414.7|2417.3|2413.3|3
1623328860000|2021-06-10 12:41:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623328870000|2021-06-10 12:41:10|2418.6|2414.6|2418.7|2414.7|2418.7|2414.7|2418.2|2414.2|3
1623328890000|2021-06-10 12:41:30|2419.1|2415.1|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|2
1623328900000|2021-06-10 12:41:40|||||||||1
1623328910000|2021-06-10 12:41:50|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|6
1623328920000|2021-06-10 12:42:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623328950000|2021-06-10 12:42:30|2419.2|2415.2|2419.3|2415.3|2419.3|2415.3|2419.2|2415.2|1
1623328960000|2021-06-10 12:42:40|2419.7|2415.7|2420.2|2416.2|2420.2|2416.2|2419.7|2415.7|4
1623328970000|2021-06-10 12:42:50|||||||||1
1623328980000|2021-06-10 12:43:00|2419.8|2415.8|2419.7|2415.7|2419.8|2415.8|2419.7|2415.7|2
1623328990000|2021-06-10 12:43:10|2419.6|2415.6|2420.1|2416.1|2420.1|2416.1|2419.6|2415.6|0
1623329010000|2021-06-10 12:43:30|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|1
1623329020000|2021-06-10 12:43:40|2419.6|2415.6|2419.1|2415.1|2419.6|2415.6|2419.1|2415.1|4
1623329050000|2021-06-10 12:44:10|||||||||2
1623329060000|2021-06-10 12:44:20|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2
1623329090000|2021-06-10 12:44:50|2418.2|2414.2|2418.1|2414.1|2418.2|2414.2|2418.1|2414.1|4
1623329100000|2021-06-10 12:45:00|||||||||1
1623329110000|2021-06-10 12:45:10|||||||||1
1623329120000|2021-06-10 12:45:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623329130000|2021-06-10 12:45:30|||||||||1
1623329140000|2021-06-10 12:45:40|||||||||2
1623329160000|2021-06-10 12:46:00|2418.7|2414.7|2418.7|2414.7|2419.1|2415.1|2418.7|2414.7|2
1623329170000|2021-06-10 12:46:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|1
1623329180000|2021-06-10 12:46:20|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2
1623329210000|2021-06-10 12:46:50|||||||||3
1623329220000|2021-06-10 12:47:00|||||||||1
1623329250000|2021-06-10 12:47:30|||||||||1
1623329270000|2021-06-10 12:47:50|2419.3|2415.3|2420.2|2416.2|2420.2|2416.2|2419.3|2415.3|2
1623329310000|2021-06-10 12:48:30|||||||||1
1623329320000|2021-06-10 12:48:40|||||||||4
1623329330000|2021-06-10 12:48:50|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|5
1623329340000|2021-06-10 12:49:00|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|3
1623329400000|2021-06-10 12:50:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2
1623329410000|2021-06-10 12:50:10|||||||||1
1623329440000|2021-06-10 12:50:40|||||||||1
1623329450000|2021-06-10 12:50:50|2421.1|2417.1|2421.2|2417.2|2421.2|2417.2|2421.1|2417.1|2
1623329460000|2021-06-10 12:51:00|2422.2|2418.2|2426.1|2422.1|2426.2|2422.2|2422.2|2418.2|5
1623329470000|2021-06-10 12:51:10|2425.6|2421.6|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|0
1623329480000|2021-06-10 12:51:20|2425.6|2421.6|2423.7|2419.7|2425.6|2421.6|2422.8|2418.8|9
1623329490000|2021-06-10 12:51:30|2423.2|2419.2|2423.7|2419.7|2423.7|2419.7|2423.2|2419.2|2
1623329500000|2021-06-10 12:51:40|2423.2|2419.2|2423.6|2419.6|2423.7|2419.7|2423.2|2419.2|0
1623329510000|2021-06-10 12:51:50|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|2423.7|2419.7|0
1623329520000|2021-06-10 12:52:00|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623329530000|2021-06-10 12:52:10|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|0
1623329540000|2021-06-10 12:52:20|2424.2|2420.2|2425.2|2421.2|2425.7|2421.7|2424.2|2420.2|18
1623329560000|2021-06-10 12:52:40|2425.3|2421.3|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|2
1623329570000|2021-06-10 12:52:50|2425.6|2421.6|2425.7|2421.7|2425.7|2421.7|2425.6|2421.6|10
1623329580000|2021-06-10 12:53:00|2425.6|2421.6|2425.6|2421.6|2425.7|2421.7|2425.6|2421.6|0
1623329590000|2021-06-10 12:53:10|2425.7|2421.7|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|2
1623329610000|2021-06-10 12:53:30|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|11
1623329620000|2021-06-10 12:53:40|2423.7|2419.7|2423.1|2419.1|2423.7|2419.7|2423.1|2419.1|0
1623329660000|2021-06-10 12:54:20|||||||||2
1623329680000|2021-06-10 12:54:40|2422.6|2418.6|2422.6|2418.6|2422.7|2418.7|2422.6|2418.6|2
1623329690000|2021-06-10 12:54:50|2422.2|2418.2|2421.2|2417.2|2422.2|2418.2|2421.2|2417.2|1
1623329700000|2021-06-10 12:55:00|2421.1|2417.1|2423.2|2419.2|2423.2|2419.2|2421.1|2417.1|1
1623329710000|2021-06-10 12:55:10|||||||||1
1623329720000|2021-06-10 12:55:20|2422.9|2418.9|2420.2|2416.2|2422.9|2418.9|2420.2|2416.2|4
1623329730000|2021-06-10 12:55:30|2420.1|2416.1|2419.3|2415.3|2420.1|2416.1|2418.7|2414.7|4
1623329740000|2021-06-10 12:55:40|2419.7|2415.7|2420.2|2416.2|2420.2|2416.2|2419.7|2415.7|0
1623329770000|2021-06-10 12:56:10|2419.8|2415.8|2419.6|2415.6|2419.8|2415.8|2419.6|2415.6|3
1623329780000|2021-06-10 12:56:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623329810000|2021-06-10 12:56:50|2417.8|2413.8|2417.7|2413.7|2417.8|2413.8|2417.7|2413.7|3
1623329820000|2021-06-10 12:57:00|2417.3|2413.3|2416.7|2412.7|2417.3|2413.3|2416.1|2412.1|5
1623329830000|2021-06-10 12:57:10|2416.8|2412.8|2417.7|2413.7|2417.7|2413.7|2416.8|2412.8|0
1623329840000|2021-06-10 12:57:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623329850000|2021-06-10 12:57:30|||||||||2
1623329860000|2021-06-10 12:57:40|2417.3|2413.3|2416.7|2412.7|2417.3|2413.3|2416.7|2412.7|52
1623329880000|2021-06-10 12:58:00|||||||||6
1623329890000|2021-06-10 12:58:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623329910000|2021-06-10 12:58:30|||||||||1
1623329920000|2021-06-10 12:58:40|2417.7|2413.7|2418.7|2414.7|2418.7|2414.7|2417.7|2413.7|1
1623329940000|2021-06-10 12:59:00|||||||||1
1623329950000|2021-06-10 12:59:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623329970000|2021-06-10 12:59:30|||||||||1
1623329980000|2021-06-10 12:59:40|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2
1623330000000|2021-06-10 13:00:00|2421.2|2417.2|2419.3|2415.3|2421.2|2417.2|2419.2|2415.2|19
1623330010000|2021-06-10 13:00:10|2420.3|2416.3|2421.1|2417.1|2421.1|2417.1|2420.3|2416.3|0
1623330030000|2021-06-10 13:00:30|||||||||1
1623330050000|2021-06-10 13:00:50|||||||||2
1623330060000|2021-06-10 13:01:00|2420.2|2416.2|2419.2|2415.2|2420.2|2416.2|2418.6|2414.6|5
1623330110000|2021-06-10 13:01:50|||||||||2
1623330160000|2021-06-10 13:02:40|||||||||2
1623330170000|2021-06-10 13:02:50|2419.3|2415.3|2420.2|2416.2|2420.2|2416.2|2419.3|2415.3|4
1623330220000|2021-06-10 13:03:40|||||||||1
1623330230000|2021-06-10 13:03:50|||||||||1
1623330280000|2021-06-10 13:04:40|2419.2|2415.2|2417.2|2413.2|2419.2|2415.2|2417.2|2413.2|11
1623330290000|2021-06-10 13:04:50|2417.1|2413.1|2416.2|2412.2|2417.2|2413.2|2416.2|2412.2|1
1623330300000|2021-06-10 13:05:00|2415.6|2411.6|2416.2|2412.2|2416.2|2412.2|2415.3|2411.3|0
1623330330000|2021-06-10 13:05:30|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623330340000|2021-06-10 13:05:40|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623330350000|2021-06-10 13:05:50|||||||||1
1623330360000|2021-06-10 13:06:00|||||||||2
1623330370000|2021-06-10 13:06:10|2414.7|2410.7|2413.2|2409.2|2414.7|2410.7|2413.2|2409.2|15
1623330390000|2021-06-10 13:06:30|2412.2|2408.2|2412.7|2408.7|2413.2|2409.2|2412.2|2408.2|0
1623330400000|2021-06-10 13:06:40|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1623330410000|2021-06-10 13:06:50|2413|2409|2412.7|2408.7|2413|2409|2412.7|2408.7|0
1623330420000|2021-06-10 13:07:00|2413.2|2409.2|2412.7|2408.7|2413.2|2409.2|2412.7|2408.7|3
1623330430000|2021-06-10 13:07:10|2412.2|2408.2|2413.2|2409.2|2413.2|2409.2|2412.2|2408.2|1
1623330440000|2021-06-10 13:07:20|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1623330450000|2021-06-10 13:07:30|2414.1|2410.1|2413.7|2409.7|2414.2|2410.2|2413.7|2409.7|0
1623330460000|2021-06-10 13:07:40|2413.6|2409.6|2412.6|2408.6|2413.6|2409.6|2412.6|2408.6|0
1623330470000|2021-06-10 13:07:50|2411.6|2407.6|2411.2|2407.2|2411.7|2407.7|2411.2|2407.2|0
1623330480000|2021-06-10 13:08:00|2410.7|2406.7|2411.2|2407.2|2411.2|2407.2|2410.7|2406.7|1
1623330490000|2021-06-10 13:08:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623330500000|2021-06-10 13:08:20|2409.3|2405.3|2407.7|2403.7|2409.3|2405.3|2407.7|2403.7|12
1623330510000|2021-06-10 13:08:30|2407.6|2403.6|2407.7|2403.7|2407.7|2403.7|2407.2|2403.2|1
1623330530000|2021-06-10 13:08:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623330560000|2021-06-10 13:09:20|2409.7|2405.7|2410.2|2406.2|2410.2|2406.2|2409.7|2405.7|1
1623330570000|2021-06-10 13:09:30|2409.7|2405.7|2410.2|2406.2|2410.2|2406.2|2409.2|2405.2|0
1623330580000|2021-06-10 13:09:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623330590000|2021-06-10 13:09:50|2409.7|2405.7|2409.2|2405.2|2409.7|2405.7|2409.2|2405.2|0
1623330610000|2021-06-10 13:10:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623330620000|2021-06-10 13:10:20|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1623330630000|2021-06-10 13:10:30|2409.8|2405.8|2411.2|2407.2|2411.2|2407.2|2409.8|2405.8|0
1623330640000|2021-06-10 13:10:40|2411.1|2407.1|2411.7|2407.7|2412.2|2408.2|2410.7|2406.7|0
1623330650000|2021-06-10 13:10:50|2412.2|2408.2|2411.7|2407.7|2412.2|2408.2|2411.7|2407.7|0
1623330660000|2021-06-10 13:11:00|2411.6|2407.6|2412.2|2408.2|2412.2|2408.2|2411.6|2407.6|0
1623330670000|2021-06-10 13:11:10|2413.2|2409.2|2412.6|2408.6|2413.2|2409.2|2412.6|2408.6|1
1623330680000|2021-06-10 13:11:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2
1623330690000|2021-06-10 13:11:30|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623330700000|2021-06-10 13:11:40|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623330720000|2021-06-10 13:12:00|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623330750000|2021-06-10 13:12:30|2411.6|2407.6|2410.7|2406.7|2411.6|2407.6|2410.7|2406.7|0
1623330760000|2021-06-10 13:12:40|||||||||1
1623330780000|2021-06-10 13:13:00|||||||||1
1623330840000|2021-06-10 13:14:00|2411.7|2407.7|2412.2|2408.2|2412.2|2408.2|2411.7|2407.7|0
1623330850000|2021-06-10 13:14:10|2412.4|2408.4|2413.7|2409.7|2413.7|2409.7|2412.4|2408.4|1
1623330860000|2021-06-10 13:14:20|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|1
1623330900000|2021-06-10 13:15:00|2412.2|2408.2|2413.2|2409.2|2413.2|2409.2|2411.8|2407.8|2
1623330910000|2021-06-10 13:15:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|1
1623330930000|2021-06-10 13:15:30|||||||||25
1623330970000|2021-06-10 13:16:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|1
1623330980000|2021-06-10 13:16:20|2413.7|2409.7|2414.6|2410.6|2414.6|2410.6|2413.2|2409.2|2
1623331030000|2021-06-10 13:17:10|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2
1623331040000|2021-06-10 13:17:20|2415.2|2411.2|2413.6|2409.6|2415.2|2411.2|2413.6|2409.6|2
1623331050000|2021-06-10 13:17:30|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.1|2409.1|0
1623331060000|2021-06-10 13:17:40|2413|2409|2411.7|2407.7|2413|2409|2411.2|2407.2|0
1623331070000|2021-06-10 13:17:50|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|3
1623331100000|2021-06-10 13:18:20|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1623331110000|2021-06-10 13:18:30|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2
1623331120000|2021-06-10 13:18:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623331140000|2021-06-10 13:19:00|2410.2|2406.2|2409.6|2405.6|2410.2|2406.2|2409.6|2405.6|0
1623331150000|2021-06-10 13:19:10|||||||||1
1623331200000|2021-06-10 13:20:00|2409.1|2405.1|2408.6|2404.6|2409.2|2405.2|2408.2|2404.2|2
1623331210000|2021-06-10 13:20:10|2408.5|2404.5|2408.2|2404.2|2408.5|2404.5|2408.1|2404.1|1
1623331220000|2021-06-10 13:20:20|2408.7|2404.7|2409.2|2405.2|2409.2|2405.2|2408.7|2404.7|0
1623331240000|2021-06-10 13:20:40|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1623331260000|2021-06-10 13:21:00|||||||||1
1623331310000|2021-06-10 13:21:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2
1623331320000|2021-06-10 13:22:00|2409.6|2405.6|2409.7|2405.7|2409.7|2405.7|2409.6|2405.6|2
1623331330000|2021-06-10 13:22:10|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2
1623331340000|2021-06-10 13:22:20|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623331350000|2021-06-10 13:22:30|||||||||1
1623331360000|2021-06-10 13:22:40|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1623331380000|2021-06-10 13:23:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.6|2405.6|1
1623331400000|2021-06-10 13:23:20|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|8
1623331420000|2021-06-10 13:23:40|||||||||1
1623331430000|2021-06-10 13:23:50|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|3
1623331440000|2021-06-10 13:24:00|||||||||1
1623331450000|2021-06-10 13:24:10|2414.1|2410.1|2414.2|2410.2|2414.2|2410.2|2414.1|2410.1|2
1623331460000|2021-06-10 13:24:20|||||||||2
1623331470000|2021-06-10 13:24:30|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|3
1623331490000|2021-06-10 13:24:50|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|3
1623331500000|2021-06-10 13:25:00|2412.7|2408.7|2412.6|2408.6|2412.7|2408.7|2412.6|2408.6|1
1623331510000|2021-06-10 13:25:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|1
1623331530000|2021-06-10 13:25:30|||||||||1
1623331540000|2021-06-10 13:25:40|2411.2|2407.2|2411.7|2407.7|2412.2|2408.2|2411.2|2407.2|1
1623331550000|2021-06-10 13:25:50|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2
1623331560000|2021-06-10 13:26:00|||||||||2
1623331570000|2021-06-10 13:26:10|2411.7|2407.7|2409.6|2405.6|2411.7|2407.7|2409.6|2405.6|4
1623331590000|2021-06-10 13:26:30|2409.2|2405.2|2408.7|2404.7|2409.2|2405.2|2408.7|2404.7|0
1623331610000|2021-06-10 13:26:50|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623331620000|2021-06-10 13:27:00|2408.3|2404.3|2408.7|2404.7|2408.7|2404.7|2408.3|2404.3|1
1623331630000|2021-06-10 13:27:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623331650000|2021-06-10 13:27:30|2408.7|2404.7|2408.5|2404.5|2408.7|2404.7|2408.5|2404.5|6
1623331660000|2021-06-10 13:27:40|2408.6|2404.6|2408.5|2404.5|2408.6|2404.6|2408.5|2404.5|1
1623331670000|2021-06-10 13:27:50|2408.6|2404.6|2408.5|2404.5|2408.6|2404.6|2408.5|2404.5|0
1623331690000|2021-06-10 13:28:10|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|0
1623331720000|2021-06-10 13:28:40|2407.2|2403.2|2407.5|2403.5|2407.5|2403.5|2407.2|2403.2|5
1623331730000|2021-06-10 13:28:50|2407.1|2403.1|2406.5|2402.5|2407.1|2403.1|2406.5|2402.5|3
1623331740000|2021-06-10 13:29:00|2406.1|2402.1|2407|2403|2407|2403|2406.1|2402.1|1
1623331750000|2021-06-10 13:29:10|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|0
1623331770000|2021-06-10 13:29:30|2406.5|2402.5|2406.6|2402.6|2407.1|2403.1|2406.5|2402.5|0
1623331780000|2021-06-10 13:29:40|2406|2402|2406.1|2402.1|2406.1|2402.1|2406|2402|1
1623331800000|2021-06-10 13:30:00|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406|2402|2
1623331820000|2021-06-10 13:30:20|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|0
1623331830000|2021-06-10 13:30:30|2405.6|2401.6|2406.6|2402.6|2406.6|2402.6|2405.6|2401.6|0
1623331840000|2021-06-10 13:30:40|2406.5|2402.5|2406.1|2402.1|2406.5|2402.5|2406.1|2402.1|1
1623331850000|2021-06-10 13:30:50|2406|2402|2406|2402|2406|2402|2406|2402|0
1623331860000|2021-06-10 13:31:00|2406.1|2402.1|2405.5|2401.5|2406.1|2402.1|2405.5|2401.5|39
1623331880000|2021-06-10 13:31:20|2405.6|2401.6|2405.5|2401.5|2405.6|2401.6|2405.5|2401.5|3
1623331890000|2021-06-10 13:31:30|2405|2401|2404.5|2400.5|2405|2401|2404.5|2400.5|0
1623331900000|2021-06-10 13:31:40|2404|2400|2404.9|2400.9|2404.9|2400.9|2403.9|2399.9|146
1623331910000|2021-06-10 13:31:50|2405.4|2401.4|2405.8|2401.8|2405.8|2401.8|2405.4|2401.4|40
1623331920000|2021-06-10 13:32:00|2405.3|2401.3|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|1
1623331930000|2021-06-10 13:32:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.3|2400.3|1
1623331940000|2021-06-10 13:32:20|2405.8|2401.8|2405.9|2401.9|2405.9|2401.9|2405.8|2401.8|0
1623331950000|2021-06-10 13:32:30|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|0
1623331960000|2021-06-10 13:32:40|2404.8|2400.8|2404.2|2400.2|2404.8|2400.8|2404.2|2400.2|171
1623331970000|2021-06-10 13:32:50|2404.7|2400.7|2406.1|2402.1|2406.3|2402.3|2404.7|2400.7|0
1623331980000|2021-06-10 13:33:00|2405.6|2401.6|2405|2401|2405.6|2401.6|2404.6|2400.6|389
1623331990000|2021-06-10 13:33:10|2404.9|2400.9|2404.5|2400.5|2404.9|2400.9|2404.5|2400.5|0
1623332000000|2021-06-10 13:33:20|2404|2400|2403.9|2399.9|2404|2400|2403.9|2399.9|69
1623332010000|2021-06-10 13:33:30|2403.8|2399.8|2402.4|2398.4|2403.8|2399.8|2402.3|2398.3|1
1623332020000|2021-06-10 13:33:40|2401.5|2397.5|2400.5|2396.5|2401.5|2397.5|2400.4|2396.4|6
1623332030000|2021-06-10 13:33:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1623332040000|2021-06-10 13:34:00|2400.9|2396.9|2401.8|2397.8|2402.3|2398.3|2400.8|2396.8|61
1623332050000|2021-06-10 13:34:10|||||||||9
1623332070000|2021-06-10 13:34:30|2402|2398|2403.3|2399.3|2403.4|2399.4|2402|2398|1
1623332080000|2021-06-10 13:34:40|2402.8|2398.8|2402.8|2398.8|2402.9|2398.9|2402.8|2398.8|0
1623332090000|2021-06-10 13:34:50|2402.9|2398.9|2403.3|2399.3|2403.3|2399.3|2402.8|2398.8|0
1623332100000|2021-06-10 13:35:00|||||||||1
1623332110000|2021-06-10 13:35:10|2403.4|2399.4|2404.4|2400.4|2404.4|2400.4|2403.4|2399.4|2
1623332120000|2021-06-10 13:35:20|2404.9|2400.9|2405.3|2401.3|2405.3|2401.3|2404.9|2400.9|2
1623332130000|2021-06-10 13:35:30|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2404.3|2400.3|1
1623332140000|2021-06-10 13:35:40|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|6
1623332160000|2021-06-10 13:36:00|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|4
1623332170000|2021-06-10 13:36:10|2404.5|2400.5|2405|2401|2405|2401|2404.5|2400.5|3
1623332180000|2021-06-10 13:36:20|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2
1623332190000|2021-06-10 13:36:30|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1623332200000|2021-06-10 13:36:40|2405.5|2401.5|2406.3|2402.3|2406.4|2402.4|2405.5|2401.5|0
1623332210000|2021-06-10 13:36:50|2405.8|2401.8|2405.4|2401.4|2405.9|2401.9|2405.4|2401.4|0
1623332220000|2021-06-10 13:37:00|2405.5|2401.5|2406.5|2402.5|2406.5|2402.5|2405.5|2401.5|3
1623332230000|2021-06-10 13:37:10|2408.4|2404.4|2408.2|2404.2|2408.4|2404.4|2408.2|2404.2|2
1623332240000|2021-06-10 13:37:20|2407.4|2403.4|2407.3|2403.3|2407.4|2403.4|2406.3|2402.3|3
1623332250000|2021-06-10 13:37:30|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623332260000|2021-06-10 13:37:40|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|0
1623332280000|2021-06-10 13:38:00|2405.9|2401.9|2406.4|2402.4|2406.4|2402.4|2405.9|2401.9|0
1623332290000|2021-06-10 13:38:10|2406.6|2402.6|2406.9|2402.9|2407.9|2403.9|2406.6|2402.6|0
1623332310000|2021-06-10 13:38:30|2407|2403|2407|2403|2407|2403|2406.9|2402.9|47
1623332320000|2021-06-10 13:38:40|2406.9|2402.9|2407.5|2403.5|2407.5|2403.5|2406.9|2402.9|0
1623332330000|2021-06-10 13:38:50|2407.4|2403.4|2405.9|2401.9|2407.4|2403.4|2405.9|2401.9|6
1623332340000|2021-06-10 13:39:00|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.3|2402.3|1
1623332350000|2021-06-10 13:39:10|2406.6|2402.6|2406.4|2402.4|2407.5|2403.5|2406.4|2402.4|25
1623332360000|2021-06-10 13:39:20|2406.5|2402.5|2406.4|2402.4|2406.5|2402.5|2406.4|2402.4|7
1623332390000|2021-06-10 13:39:50|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|1
1623332400000|2021-06-10 13:40:00|2405.9|2401.9|2406.4|2402.4|2406.4|2402.4|2405.9|2401.9|3
1623332410000|2021-06-10 13:40:10|2406.5|2402.5|2407.9|2403.9|2407.9|2403.9|2406.5|2402.5|1
1623332420000|2021-06-10 13:40:20|2407.8|2403.8|2407.3|2403.3|2407.8|2403.8|2407.3|2403.3|0
1623332430000|2021-06-10 13:40:30|||||||||2
1623332440000|2021-06-10 13:40:40|2406.9|2402.9|2409|2405|2409|2405|2406.5|2402.5|69
1623332450000|2021-06-10 13:40:50|||||||||3
1623332460000|2021-06-10 13:41:00|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|3
1623332470000|2021-06-10 13:41:10|2408.4|2404.4|2407.9|2403.9|2408.5|2404.5|2407.9|2403.9|1
1623332480000|2021-06-10 13:41:20|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|1
1623332510000|2021-06-10 13:41:50|2407.5|2403.5|2407.9|2403.9|2408|2404|2407|2403|1
1623332520000|2021-06-10 13:42:00|2407|2403|2407.1|2403.1|2407.1|2403.1|2407|2403|1
1623332530000|2021-06-10 13:42:10|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|0
1623332580000|2021-06-10 13:43:00|2407|2403|2407|2403|2407.3|2403.3|2406.6|2402.6|4
1623332590000|2021-06-10 13:43:10|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|1
1623332630000|2021-06-10 13:43:50|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|4
1623332640000|2021-06-10 13:44:00|2405.6|2401.6|2406.5|2402.5|2406.5|2402.5|2405.6|2401.6|1
1623332650000|2021-06-10 13:44:10|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|1
1623332660000|2021-06-10 13:44:20|||||||||1
1623332680000|2021-06-10 13:44:40|2405.6|2401.6|2405.5|2401.5|2406|2402|2405.5|2401.5|0
1623332700000|2021-06-10 13:45:00|2405|2401|2406.5|2402.5|2406.5|2402.5|2405|2401|1
1623332710000|2021-06-10 13:45:10|2407.5|2403.5|2407|2403|2407.5|2403.5|2407|2403|3
1623332720000|2021-06-10 13:45:20|2406.9|2402.9|2407|2403|2407|2403|2406.9|2402.9|0
1623332760000|2021-06-10 13:46:00|2407.5|2403.5|2410|2406|2410.5|2406.5|2407.5|2403.5|2
1623332770000|2021-06-10 13:46:10|2409.9|2405.9|2409.5|2405.5|2409.9|2405.9|2409.5|2405.5|0
1623332790000|2021-06-10 13:46:30|2410|2406|2410.5|2406.5|2410.5|2406.5|2410|2406|0
1623332800000|2021-06-10 13:46:40|2411|2407|2412|2408|2412|2408|2410.9|2406.9|69
1623332810000|2021-06-10 13:46:50|2411.1|2407.1|2412.1|2408.1|2412.1|2408.1|2411.1|2407.1|4
1623332820000|2021-06-10 13:47:00|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.5|2407.5|5
1623332830000|2021-06-10 13:47:10|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1623332840000|2021-06-10 13:47:20|||||||||207
1623332850000|2021-06-10 13:47:30|2411.6|2407.6|2412.1|2408.1|2412.1|2408.1|2411.6|2407.6|53
1623332870000|2021-06-10 13:47:50|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|1
1623332880000|2021-06-10 13:48:00|2413.5|2409.5|2414.1|2410.1|2414.6|2410.6|2413.5|2409.5|4
1623332910000|2021-06-10 13:48:30|||||||||101
1623332930000|2021-06-10 13:48:50|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2413|2409|12
1623332940000|2021-06-10 13:49:00|2412.6|2408.6|2413.5|2409.5|2413.5|2409.5|2412.6|2408.6|3
1623332950000|2021-06-10 13:49:10|2413.1|2409.1|2413|2409|2413.1|2409.1|2413|2409|0
1623332970000|2021-06-10 13:49:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1623332980000|2021-06-10 13:49:40|2412.5|2408.5|2411.6|2407.6|2412.5|2408.5|2411.6|2407.6|0
1623333000000|2021-06-10 13:50:00|2411.5|2407.5|2410.5|2406.5|2411.5|2407.5|2410.1|2406.1|2
1623333010000|2021-06-10 13:50:10|2410.6|2406.6|2411|2407|2411|2407|2410.6|2406.6|0
1623333040000|2021-06-10 13:50:40|||||||||2
1623333050000|2021-06-10 13:50:50|2411.1|2407.1|2411.6|2407.6|2411.6|2407.6|2411.1|2407.1|19
1623333060000|2021-06-10 13:51:00|||||||||1
1623333070000|2021-06-10 13:51:10|2412.6|2408.6|2413|2409|2413.5|2409.5|2412.6|2408.6|1
1623333080000|2021-06-10 13:51:20|2413.1|2409.1|2413|2409|2413.1|2409.1|2413|2409|19
1623333090000|2021-06-10 13:51:30|||||||||1
1623333100000|2021-06-10 13:51:40|2413.1|2409.1|2414|2410|2414|2410|2413.1|2409.1|1
1623333110000|2021-06-10 13:51:50|2413.5|2409.5|2413|2409|2413.5|2409.5|2413|2409|19
1623333120000|2021-06-10 13:52:00|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1623333140000|2021-06-10 13:52:20|||||||||19
1623333150000|2021-06-10 13:52:30|2412.7|2408.7|2413.1|2409.1|2413.6|2409.6|2412.7|2408.7|5
1623333170000|2021-06-10 13:52:50|||||||||19
1623333180000|2021-06-10 13:53:00|2413.6|2409.6|2412.6|2408.6|2413.6|2409.6|2412.1|2408.1|4
1623333200000|2021-06-10 13:53:20|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|19
1623333210000|2021-06-10 13:53:30|2412.5|2408.5|2411.6|2407.6|2412.5|2408.5|2411.1|2407.1|0
1623333230000|2021-06-10 13:53:50|2411.5|2407.5|2410.6|2406.6|2411.5|2407.5|2410.6|2406.6|19
1623333240000|2021-06-10 13:54:00|2410.5|2406.5|2410.1|2406.1|2410.5|2406.5|2409.6|2405.6|2
1623333250000|2021-06-10 13:54:10|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|0
1623333260000|2021-06-10 13:54:20|2410.7|2406.7|2411.1|2407.1|2411.2|2407.2|2410.7|2406.7|20
1623333270000|2021-06-10 13:54:30|2411.2|2407.2|2411.1|2407.1|2411.7|2407.7|2411.1|2407.1|0
1623333280000|2021-06-10 13:54:40|||||||||1
1623333290000|2021-06-10 13:54:50|2410.6|2406.6|2409.7|2405.7|2410.6|2406.6|2409.7|2405.7|19
1623333300000|2021-06-10 13:55:00|2409.6|2405.6|2408.1|2404.1|2409.6|2405.6|2408.1|2404.1|10
1623333310000|2021-06-10 13:55:10|||||||||1
1623333320000|2021-06-10 13:55:20|||||||||18
1623333330000|2021-06-10 13:55:30|2408.6|2404.6|2408.1|2404.1|2408.6|2404.6|2408.1|2404.1|4
1623333360000|2021-06-10 13:56:00|2407.6|2403.6|2408.7|2404.7|2408.7|2404.7|2407.2|2403.2|6
1623333370000|2021-06-10 13:56:10|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|0
1623333380000|2021-06-10 13:56:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1623333390000|2021-06-10 13:56:30|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1623333400000|2021-06-10 13:56:40|2407.2|2403.2|2409.1|2405.1|2409.1|2405.1|2406.7|2402.7|5
1623333410000|2021-06-10 13:56:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409|2405|0
1623333420000|2021-06-10 13:57:00|2409.1|2405.1|2410.2|2406.2|2410.2|2406.2|2409.1|2405.1|4
1623333430000|2021-06-10 13:57:10|2410|2406|2410.1|2406.1|2410.1|2406.1|2410|2406|1
1623333440000|2021-06-10 13:57:20|2410|2406|2409.6|2405.6|2410|2406|2409.6|2405.6|0
1623333480000|2021-06-10 13:58:00|2409.2|2405.2|2409.6|2405.6|2409.6|2405.6|2409.2|2405.2|2
1623333490000|2021-06-10 13:58:10|2409.1|2405.1|2409.7|2405.7|2409.7|2405.7|2409.1|2405.1|0
1623333500000|2021-06-10 13:58:20|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623333510000|2021-06-10 13:58:30|2410.1|2406.1|2410.1|2406.1|2410.2|2406.2|2410.1|2406.1|3
1623333520000|2021-06-10 13:58:40|2410.2|2406.2|2410.1|2406.1|2410.2|2406.2|2410.1|2406.1|0
1623333540000|2021-06-10 13:59:00|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1623333550000|2021-06-10 13:59:10|||||||||5
1623333560000|2021-06-10 13:59:20|2410.1|2406.1|2410.2|2406.2|2410.2|2406.2|2410.1|2406.1|10
1623333570000|2021-06-10 13:59:30|2408.6|2404.6|2409.1|2405.1|2409.2|2405.2|2408.6|2404.6|2
1623333580000|2021-06-10 13:59:40|2408.7|2404.7|2407.5|2403.5|2408.7|2404.7|2407.5|2403.5|8
1623333590000|2021-06-10 13:59:50|2407.4|2403.4|2405.6|2401.6|2407.4|2403.4|2405.5|2401.5|1
1623333600000|2021-06-10 14:00:00|2406|2402|2405|2401|2406|2402|2405|2401|1
1623333610000|2021-06-10 14:00:10|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|1
1623333630000|2021-06-10 14:00:30|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1623333640000|2021-06-10 14:00:40|2405|2401|2405|2401|2405|2401|2404.5|2400.5|2
1623333660000|2021-06-10 14:01:00|||||||||1
1623333670000|2021-06-10 14:01:10|2405.5|2401.5|2405|2401|2405.5|2401.5|2405|2401|1
1623333690000|2021-06-10 14:01:30|2404.9|2400.9|2404.5|2400.5|2404.9|2400.9|2404.5|2400.5|4
1623333700000|2021-06-10 14:01:40|2404|2400|2404|2400|2404|2400|2404|2400|0
1623333710000|2021-06-10 14:01:50|2403.9|2399.9|2404|2400|2404|2400|2403.2|2399.2|0
1623333720000|2021-06-10 14:02:00|||||||||2
1623333750000|2021-06-10 14:02:30|2403.9|2399.9|2404|2400|2404|2400|2403.9|2399.9|1
1623333780000|2021-06-10 14:03:00|2404.5|2400.5|2404|2400|2404.5|2400.5|2404|2400|1
1623333790000|2021-06-10 14:03:10|2404.5|2400.5|2405|2401|2405|2401|2404.5|2400.5|0
1623333820000|2021-06-10 14:03:40|2404.9|2400.9|2404|2400|2404.9|2400.9|2404|2400|3
1623333840000|2021-06-10 14:04:00|||||||||1
1623333850000|2021-06-10 14:04:10|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|1
1623333860000|2021-06-10 14:04:20|2403|2399|2403|2399|2403|2399|2403|2399|0
1623333880000|2021-06-10 14:04:40|2402.9|2398.9|2402.5|2398.5|2402.9|2398.9|2402.5|2398.5|0
1623333900000|2021-06-10 14:05:00|||||||||1
1623333940000|2021-06-10 14:05:40|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|1
1623333950000|2021-06-10 14:05:50|2402|2398|2402|2398|2402|2398|2402|2398|0
1623333960000|2021-06-10 14:06:00|||||||||4
1623333970000|2021-06-10 14:06:10|||||||||1
1623333980000|2021-06-10 14:06:20|||||||||2
1623334000000|2021-06-10 14:06:40|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1623334010000|2021-06-10 14:06:50|2401.7|2397.7|2402|2398|2403.5|2399.5|2401.7|2397.7|7
1623334020000|2021-06-10 14:07:00|||||||||4
1623334030000|2021-06-10 14:07:10|2402.5|2398.5|2403.5|2399.5|2403.5|2399.5|2402.5|2398.5|0
1623334050000|2021-06-10 14:07:30|2403.6|2399.6|2404|2400|2404|2400|2403.6|2399.6|0
1623334070000|2021-06-10 14:07:50|2405.5|2401.5|2405|2401|2405.5|2401.5|2405|2401|1
1623334080000|2021-06-10 14:08:00|2404.9|2400.9|2405|2401|2405|2401|2404.9|2400.9|2
1623334090000|2021-06-10 14:08:10|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|0
1623334110000|2021-06-10 14:08:30|2405|2401|2405|2401|2405|2401|2405|2401|0
1623334140000|2021-06-10 14:09:00|2404.5|2400.5|2405.5|2401.5|2405.5|2401.5|2404.5|2400.5|2
1623334150000|2021-06-10 14:09:10|2406.9|2402.9|2407|2403|2407|2403|2406.9|2402.9|7
1623334160000|2021-06-10 14:09:20|2406.9|2402.9|2405.9|2401.9|2406.9|2402.9|2405.9|2401.9|0
1623334170000|2021-06-10 14:09:30|2406|2402|2406|2402|2406|2402|2405.9|2401.9|1
1623334190000|2021-06-10 14:09:50|2405.9|2401.9|2406|2402|2406|2402|2405.9|2401.9|0
1623334200000|2021-06-10 14:10:00|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|1
1623334210000|2021-06-10 14:10:10|2405.4|2401.4|2405|2401|2405.5|2401.5|2404.5|2400.5|2
1623334220000|2021-06-10 14:10:20|2405.5|2401.5|2406|2402|2406.9|2402.9|2405.5|2401.5|0
1623334240000|2021-06-10 14:10:40|||||||||5
1623334260000|2021-06-10 14:11:00|2405.9|2401.9|2404.9|2400.9|2405.9|2401.9|2404.5|2400.5|1
1623334270000|2021-06-10 14:11:10|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1623334280000|2021-06-10 14:11:20|2405|2401|2405|2401|2405|2401|2405|2401|0
1623334290000|2021-06-10 14:11:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1623334300000|2021-06-10 14:11:40|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623334310000|2021-06-10 14:11:50|||||||||10
1623334320000|2021-06-10 14:12:00|||||||||7
1623334350000|2021-06-10 14:12:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|3
1623334360000|2021-06-10 14:12:40|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|1
1623334370000|2021-06-10 14:12:50|2406.4|2402.4|2406|2402|2406.4|2402.4|2406|2402|1
1623334380000|2021-06-10 14:13:00|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2
1623334390000|2021-06-10 14:13:10|2407|2403|2407.5|2403.5|2407.5|2403.5|2407|2403|1
1623334410000|2021-06-10 14:13:30|2406.9|2402.9|2407|2403|2407|2403|2406.9|2402.9|6
1623334420000|2021-06-10 14:13:40|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|6
1623334440000|2021-06-10 14:14:00|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2
1623334470000|2021-06-10 14:14:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623334500000|2021-06-10 14:15:00|2405.4|2401.4|2405.4|2401.4|2405.9|2401.9|2405.4|2401.4|1
1623334540000|2021-06-10 14:15:40|2406.3|2402.3|2406.4|2402.4|2406.4|2402.4|2405.9|2401.9|0
1623334560000|2021-06-10 14:16:00|2406.9|2402.9|2407.9|2403.9|2407.9|2403.9|2406.9|2402.9|2
1623334580000|2021-06-10 14:16:20|2408.4|2404.4|2410.4|2406.4|2410.4|2406.4|2408.4|2404.4|8
1623334590000|2021-06-10 14:16:30|2410.3|2406.3|2409.8|2405.8|2410.3|2406.3|2409.8|2405.8|0
1623334600000|2021-06-10 14:16:40|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|0
1623334610000|2021-06-10 14:16:50|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|1
1623334620000|2021-06-10 14:17:00|2411.3|2407.3|2410.4|2406.4|2411.3|2407.3|2410.4|2406.4|3
1623334630000|2021-06-10 14:17:10|2410.3|2406.3|2411.3|2407.3|2411.3|2407.3|2409.4|2405.4|1
1623334640000|2021-06-10 14:17:20|2411.4|2407.4|2410.4|2406.4|2411.4|2407.4|2410.4|2406.4|0
1623334650000|2021-06-10 14:17:30|2410.3|2406.3|2409.4|2405.4|2410.3|2406.3|2409.4|2405.4|0
1623334660000|2021-06-10 14:17:40|||||||||5
1623334670000|2021-06-10 14:17:50|2410.3|2406.3|2410.4|2406.4|2410.4|2406.4|2410.3|2406.3|0
1623334680000|2021-06-10 14:18:00|2410.8|2406.8|2408.9|2404.9|2410.8|2406.8|2408.9|2404.9|4
1623334690000|2021-06-10 14:18:10|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|1
1623334710000|2021-06-10 14:18:30|||||||||6
1623334730000|2021-06-10 14:18:50|2408.9|2404.9|2409.3|2405.3|2409.4|2405.4|2408.8|2404.8|4
1623334740000|2021-06-10 14:19:00|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|1
1623334750000|2021-06-10 14:19:10|2408.8|2404.8|2409.4|2405.4|2409.4|2405.4|2408.4|2404.4|5
1623334760000|2021-06-10 14:19:20|||||||||2
1623334770000|2021-06-10 14:19:30|2410.9|2406.9|2410.8|2406.8|2411.7|2407.7|2410.8|2406.8|1
1623334780000|2021-06-10 14:19:40|2409.8|2405.8|2409.4|2405.4|2409.9|2405.9|2409.4|2405.4|7
1623334790000|2021-06-10 14:19:50|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|0
1623334800000|2021-06-10 14:20:00|||||||||2
1623334830000|2021-06-10 14:20:30|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|5
1623334840000|2021-06-10 14:20:40|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2
1623334860000|2021-06-10 14:21:00|2408.3|2404.3|2406.4|2402.4|2408.3|2404.3|2406.4|2402.4|9
1623334870000|2021-06-10 14:21:10|2406.3|2402.3|2404.4|2400.4|2406.3|2402.3|2404.4|2400.4|2
1623334910000|2021-06-10 14:21:50|2405.3|2401.3|2404.9|2400.9|2405.8|2401.8|2404.8|2400.8|2
1623334920000|2021-06-10 14:22:00|2405.4|2401.4|2404.4|2400.4|2405.4|2401.4|2404.4|2400.4|6
1623334930000|2021-06-10 14:22:10|2404.8|2400.8|2404.9|2400.9|2404.9|2400.9|2404.8|2400.8|4
1623334950000|2021-06-10 14:22:30|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2
1623334970000|2021-06-10 14:22:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1623334980000|2021-06-10 14:23:00|||||||||2
1623334990000|2021-06-10 14:23:10|||||||||7
1623335000000|2021-06-10 14:23:20|||||||||1
1623335010000|2021-06-10 14:23:30|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|7
1623335030000|2021-06-10 14:23:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|13
1623335040000|2021-06-10 14:24:00|||||||||6
1623335050000|2021-06-10 14:24:10|2402.9|2398.9|2401.9|2397.9|2402.9|2398.9|2401.9|2397.9|4
1623335060000|2021-06-10 14:24:20|2402.4|2398.4|2402.9|2398.9|2402.9|2398.9|2401.9|2397.9|0
1623335070000|2021-06-10 14:24:30|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1623335080000|2021-06-10 14:24:40|||||||||7
1623335090000|2021-06-10 14:24:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|5
1623335100000|2021-06-10 14:25:00|2402.8|2398.8|2402.9|2398.9|2402.9|2398.9|2402.8|2398.8|1
1623335110000|2021-06-10 14:25:10|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1623335120000|2021-06-10 14:25:20|2403.9|2399.9|2403.8|2399.8|2403.9|2399.9|2403.8|2399.8|0
1623335130000|2021-06-10 14:25:30|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1623335140000|2021-06-10 14:25:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1623335160000|2021-06-10 14:26:00|2402.4|2398.4|2401.4|2397.4|2402.4|2398.4|2401.4|2397.4|1
1623335170000|2021-06-10 14:26:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|4
1623335180000|2021-06-10 14:26:20|2400.4|2396.4|2400.4|2396.4|2400.9|2396.9|2400.4|2396.4|19
1623335190000|2021-06-10 14:26:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2399.4|2395.4|7
1623335200000|2021-06-10 14:26:40|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.4|2395.4|0
1623335210000|2021-06-10 14:26:50|||||||||1
1623335220000|2021-06-10 14:27:00|2399.9|2395.9|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|3
1623335230000|2021-06-10 14:27:10|2400.3|2396.3|2400.3|2396.3|2400.4|2396.4|2399.9|2395.9|1
1623335250000|2021-06-10 14:27:30|2399.9|2395.9|2400.4|2396.4|2400.4|2396.4|2399.9|2395.9|1
1623335260000|2021-06-10 14:27:40|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|5
1623335270000|2021-06-10 14:27:50|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1623335280000|2021-06-10 14:28:00|2402.3|2398.3|2401.3|2397.3|2402.3|2398.3|2400.8|2396.8|9
1623335300000|2021-06-10 14:28:20|2400.8|2396.8|2399.9|2395.9|2400.9|2396.9|2399.9|2395.9|0
1623335310000|2021-06-10 14:28:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1623335330000|2021-06-10 14:28:50|2400.4|2396.4|2400.3|2396.3|2400.4|2396.4|2400.3|2396.3|1
1623335340000|2021-06-10 14:29:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1623335350000|2021-06-10 14:29:10|2399.4|2395.4|2399.8|2395.8|2399.9|2395.9|2399.4|2395.4|9
1623335370000|2021-06-10 14:29:30|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|0
1623335380000|2021-06-10 14:29:40|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|0
1623335390000|2021-06-10 14:29:50|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|1
1623335400000|2021-06-10 14:30:00|2400.3|2396.3|2401.4|2397.4|2401.4|2397.4|2400.3|2396.3|14
1623335430000|2021-06-10 14:30:30|||||||||5
1623335450000|2021-06-10 14:30:50|2401.5|2397.5|2401.9|2397.9|2401.9|2397.9|2401.5|2397.5|1
1623335460000|2021-06-10 14:31:00|2401.4|2397.4|2400.4|2396.4|2401.4|2397.4|2400.4|2396.4|6
1623335470000|2021-06-10 14:31:10|||||||||3
1623335480000|2021-06-10 14:31:20|2399.8|2395.8|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|8
1623335490000|2021-06-10 14:31:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623335500000|2021-06-10 14:31:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1623335510000|2021-06-10 14:31:50|2400.4|2396.4|2401.3|2397.3|2401.3|2397.3|2400.4|2396.4|3
1623335520000|2021-06-10 14:32:00|2400.4|2396.4|2400.4|2396.4|2401.3|2397.3|2400.4|2396.4|8
1623335530000|2021-06-10 14:32:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623335560000|2021-06-10 14:32:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|8
1623335570000|2021-06-10 14:32:50|2399.5|2395.5|2400.4|2396.4|2400.4|2396.4|2399.5|2395.5|8
1623335580000|2021-06-10 14:33:00|2400.9|2396.9|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|2
1623335590000|2021-06-10 14:33:10|2401.4|2397.4|2401.9|2397.9|2401.9|2397.9|2401.4|2397.4|4
1623335600000|2021-06-10 14:33:20|2401|2397|2400.9|2396.9|2401|2397|2400.9|2396.9|6
1623335620000|2021-06-10 14:33:40|||||||||1
1623335630000|2021-06-10 14:33:50|||||||||1
1623335640000|2021-06-10 14:34:00|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|2
1623335650000|2021-06-10 14:34:10|2400.4|2396.4|2401.3|2397.3|2401.3|2397.3|2399.4|2395.4|5
1623335670000|2021-06-10 14:34:30|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.8|2395.8|1
1623335680000|2021-06-10 14:34:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1623335690000|2021-06-10 14:34:50|||||||||6
1623335700000|2021-06-10 14:35:00|2400.9|2396.9|2401.5|2397.5|2401.5|2397.5|2400.9|2396.9|4
1623335710000|2021-06-10 14:35:10|2402.4|2398.4|2403.8|2399.8|2403.8|2399.8|2402.4|2398.4|0
1623335720000|2021-06-10 14:35:20|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|7
1623335750000|2021-06-10 14:35:50|||||||||1
1623335760000|2021-06-10 14:36:00|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.8|2398.8|2
1623335770000|2021-06-10 14:36:10|2403.3|2399.3|2402.8|2398.8|2403.3|2399.3|2402.8|2398.8|162
1623335780000|2021-06-10 14:36:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|10
1623335810000|2021-06-10 14:36:50|||||||||1
1623335820000|2021-06-10 14:37:00|||||||||5
1623335830000|2021-06-10 14:37:10|2401.4|2397.4|2401.3|2397.3|2401.4|2397.4|2401.3|2397.3|1
1623335840000|2021-06-10 14:37:20|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.8|2395.8|4
1623335850000|2021-06-10 14:37:30|2399|2395|2398.8|2394.8|2399|2395|2398.4|2394.4|1
1623335860000|2021-06-10 14:37:40|2398.4|2394.4|2399.4|2395.4|2399.4|2395.4|2398.4|2394.4|144
1623335870000|2021-06-10 14:37:50|2399.3|2395.3|2399.4|2395.4|2399.4|2395.4|2399.3|2395.3|118
1623335880000|2021-06-10 14:38:00|||||||||2
1623335890000|2021-06-10 14:38:10|2399.5|2395.5|2399.6|2395.6|2399.6|2395.6|2399.5|2395.5|2
1623335900000|2021-06-10 14:38:20|2400.1|2396.1|2399.9|2395.9|2400.1|2396.1|2399.9|2395.9|1
1623335910000|2021-06-10 14:38:30|2400|2396|2398.9|2394.9|2400|2396|2398.6|2394.6|91
1623335920000|2021-06-10 14:38:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1623335930000|2021-06-10 14:38:50|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1623335940000|2021-06-10 14:39:00|||||||||3
1623335950000|2021-06-10 14:39:10|2398.4|2394.4|2398.8|2394.8|2399.3|2395.3|2398.4|2394.4|0
1623335970000|2021-06-10 14:39:30|2398.4|2394.4|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|2
1623335980000|2021-06-10 14:39:40|||||||||1
1623335990000|2021-06-10 14:39:50|||||||||1
1623336000000|2021-06-10 14:40:00|||||||||2
1623336030000|2021-06-10 14:40:30|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623336040000|2021-06-10 14:40:40|||||||||21
1623336050000|2021-06-10 14:40:50|||||||||6
1623336060000|2021-06-10 14:41:00|||||||||6
1623336070000|2021-06-10 14:41:10|||||||||2
1623336080000|2021-06-10 14:41:20|||||||||1
1623336090000|2021-06-10 14:41:30|2397.3|2393.3|2396.4|2392.4|2397.3|2393.3|2396.4|2392.4|23
1623336100000|2021-06-10 14:41:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|4
1623336110000|2021-06-10 14:41:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|3
1623336120000|2021-06-10 14:42:00|||||||||2
1623336140000|2021-06-10 14:42:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623336150000|2021-06-10 14:42:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623336160000|2021-06-10 14:42:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1623336170000|2021-06-10 14:42:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|1
1623336180000|2021-06-10 14:43:00|2395|2391|2394.9|2390.9|2395.9|2391.9|2394.9|2390.9|9
1623336200000|2021-06-10 14:43:20|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623336220000|2021-06-10 14:43:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1623336230000|2021-06-10 14:43:50|2394.4|2390.4|2394.3|2390.3|2394.4|2390.4|2394.3|2390.3|1
1623336240000|2021-06-10 14:44:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|4
1623336270000|2021-06-10 14:44:30|||||||||1
1623336280000|2021-06-10 14:44:40|2394.5|2390.5|2395.4|2391.4|2395.4|2391.4|2394.5|2390.5|0
1623336290000|2021-06-10 14:44:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1623336300000|2021-06-10 14:45:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2
1623336350000|2021-06-10 14:45:50|||||||||2
1623336360000|2021-06-10 14:46:00|||||||||2
1623336400000|2021-06-10 14:46:40|2394.6|2390.6|2395.4|2391.4|2395.4|2391.4|2394.6|2390.6|2
1623336410000|2021-06-10 14:46:50|||||||||3
1623336420000|2021-06-10 14:47:00|2395.3|2391.3|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|3
1623336430000|2021-06-10 14:47:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1623336440000|2021-06-10 14:47:20|||||||||1
1623336450000|2021-06-10 14:47:30|||||||||5
1623336470000|2021-06-10 14:47:50|||||||||1
1623336480000|2021-06-10 14:48:00|||||||||2
1623336510000|2021-06-10 14:48:30|||||||||1
1623336530000|2021-06-10 14:48:50|||||||||1
1623336540000|2021-06-10 14:49:00|2395.6|2391.6|2396.9|2392.9|2397.4|2393.4|2395.6|2391.6|10
1623336550000|2021-06-10 14:49:10|2396.4|2392.4|2398.4|2394.4|2398.4|2394.4|2396.4|2392.4|16
1623336560000|2021-06-10 14:49:20|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2397.4|2393.4|20
1623336570000|2021-06-10 14:49:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.8|2393.8|72
1623336580000|2021-06-10 14:49:40|2397.8|2393.8|2397.9|2393.9|2397.9|2393.9|2397.8|2393.8|0
1623336590000|2021-06-10 14:49:50|2397.8|2393.8|2396.9|2392.9|2397.8|2393.8|2396.8|2392.8|21
1623336600000|2021-06-10 14:50:00|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2
1623336620000|2021-06-10 14:50:20|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2395.4|2391.4|0
1623336630000|2021-06-10 14:50:30|||||||||1
1623336640000|2021-06-10 14:50:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2
1623336650000|2021-06-10 14:50:50|||||||||1
1623336660000|2021-06-10 14:51:00|2395.4|2391.4|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|3
1623336670000|2021-06-10 14:51:10|||||||||2
1623336690000|2021-06-10 14:51:30|||||||||2
1623336710000|2021-06-10 14:51:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|4
1623336720000|2021-06-10 14:52:00|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2
1623336730000|2021-06-10 14:52:10|2395.4|2391.4|2396.9|2392.9|2396.9|2392.9|2395.4|2391.4|7
1623336740000|2021-06-10 14:52:20|2396.4|2392.4|2395.4|2391.4|2396.4|2392.4|2395.4|2391.4|1
1623336760000|2021-06-10 14:52:40|||||||||1
1623336770000|2021-06-10 14:52:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1623336780000|2021-06-10 14:53:00|||||||||3
1623336790000|2021-06-10 14:53:10|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1623336800000|2021-06-10 14:53:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623336830000|2021-06-10 14:53:50|2395.4|2391.4|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|2
1623336840000|2021-06-10 14:54:00|||||||||2
1623336860000|2021-06-10 14:54:20|||||||||2
1623336870000|2021-06-10 14:54:30|||||||||1
1623336890000|2021-06-10 14:54:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1623336900000|2021-06-10 14:55:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|21
1623336910000|2021-06-10 14:55:10|||||||||1
1623336950000|2021-06-10 14:55:50|||||||||1
1623336960000|2021-06-10 14:56:00|||||||||2
1623337010000|2021-06-10 14:56:50|||||||||1
1623337020000|2021-06-10 14:57:00|||||||||2
1623337030000|2021-06-10 14:57:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2394.9|2390.9|4
1623337050000|2021-06-10 14:57:30|2394.5|2390.5|2394.3|2390.3|2394.5|2390.5|2394.3|2390.3|1
1623337060000|2021-06-10 14:57:40|2394.4|2390.4|2394.3|2390.3|2394.4|2390.4|2394.3|2390.3|1
1623337070000|2021-06-10 14:57:50|||||||||9
1623337080000|2021-06-10 14:58:00|||||||||3
1623337130000|2021-06-10 14:58:50|||||||||6
1623337140000|2021-06-10 14:59:00|||||||||2
1623337150000|2021-06-10 14:59:10|||||||||1
1623337160000|2021-06-10 14:59:20|||||||||1
1623337170000|2021-06-10 14:59:30|||||||||1
1623337180000|2021-06-10 14:59:40|||||||||1
1623337190000|2021-06-10 14:59:50|||||||||1
1623337200000|2021-06-10 15:00:00|||||||||2
1623337220000|2021-06-10 15:00:20|||||||||7
1623337250000|2021-06-10 15:00:50|||||||||1
1623337260000|2021-06-10 15:01:00|||||||||2
1623337270000|2021-06-10 15:01:10|||||||||7
1623337290000|2021-06-10 15:01:30|2395.4|2391.4|2396.5|2392.5|2396.5|2392.5|2395.3|2391.3|2
1623337300000|2021-06-10 15:01:40|2396.9|2392.9|2397.4|2393.4|2397.4|2393.4|2396.9|2392.9|5
1623337310000|2021-06-10 15:01:50|2397.3|2393.3|2396.9|2392.9|2397.3|2393.3|2396.9|2392.9|1
1623337320000|2021-06-10 15:02:00|2396.4|2392.4|2397|2393|2397|2393|2396.3|2392.3|10
1623337350000|2021-06-10 15:02:30|2396.9|2392.9|2396.3|2392.3|2396.9|2392.9|2396.3|2392.3|6
1623337360000|2021-06-10 15:02:40|||||||||2
1623337370000|2021-06-10 15:02:50|||||||||65
1623337380000|2021-06-10 15:03:00|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.8|2391.8|14
1623337390000|2021-06-10 15:03:10|2397.3|2393.3|2395.9|2391.9|2397.3|2393.3|2395.9|2391.9|5
1623337400000|2021-06-10 15:03:20|2395.8|2391.8|2395.5|2391.5|2395.8|2391.8|2395.5|2391.5|0
1623337410000|2021-06-10 15:03:30|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|0
1623337420000|2021-06-10 15:03:40|2397.3|2393.3|2396.5|2392.5|2397.3|2393.3|2396.5|2392.5|2
1623337430000|2021-06-10 15:03:50|2396.6|2392.6|2397.9|2393.9|2398.4|2394.4|2396.6|2392.6|10
1623337440000|2021-06-10 15:04:00|2397.5|2393.5|2396.4|2392.4|2397.5|2393.5|2396.4|2392.4|2
1623337450000|2021-06-10 15:04:10|2396.5|2392.5|2396.9|2392.9|2397.4|2393.4|2396.5|2392.5|0
1623337470000|2021-06-10 15:04:30|2396.8|2392.8|2396.9|2392.9|2398.3|2394.3|2396.8|2392.8|2
1623337480000|2021-06-10 15:04:40|2396.4|2392.4|2396.9|2392.9|2396.9|2392.9|2396.4|2392.4|0
1623337490000|2021-06-10 15:04:50|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|1
1623337500000|2021-06-10 15:05:00|2396.3|2392.3|2396.3|2392.3|2396.4|2392.4|2396.3|2392.3|3
1623337520000|2021-06-10 15:05:20|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1623337540000|2021-06-10 15:05:40|2395.3|2391.3|2394.3|2390.3|2395.3|2391.3|2394.3|2390.3|1
1623337550000|2021-06-10 15:05:50|2393.5|2389.5|2393.3|2389.3|2393.5|2389.5|2393.3|2389.3|2
1623337560000|2021-06-10 15:06:00|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.3|2389.3|6
1623337570000|2021-06-10 15:06:10|2393.3|2389.3|2393.4|2389.4|2393.4|2389.4|2393.3|2389.3|0
1623337580000|2021-06-10 15:06:20|2392.9|2388.9|2393|2389|2393|2389|2392.5|2388.5|5
1623337590000|2021-06-10 15:06:30|||||||||1
1623337610000|2021-06-10 15:06:50|2392.9|2388.9|2392.4|2388.4|2392.9|2388.9|2392.4|2388.4|44
1623337620000|2021-06-10 15:07:00|2392.5|2388.5|2393.3|2389.3|2393.3|2389.3|2392.5|2388.5|2
1623337630000|2021-06-10 15:07:10|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1623337650000|2021-06-10 15:07:30|||||||||1
1623337660000|2021-06-10 15:07:40|2395.4|2391.4|2394.8|2390.8|2395.4|2391.4|2394.8|2390.8|6
1623337670000|2021-06-10 15:07:50|2394|2390|2394|2390|2394|2390|2394|2390|1
1623337680000|2021-06-10 15:08:00|2393.9|2389.9|2394|2390|2394|2390|2393.9|2389.9|2
1623337690000|2021-06-10 15:08:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1623337710000|2021-06-10 15:08:30|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1623337730000|2021-06-10 15:08:50|2396.4|2392.4|2396.5|2392.5|2396.5|2392.5|2396.4|2392.4|3
1623337740000|2021-06-10 15:09:00|||||||||2
1623337750000|2021-06-10 15:09:10|2396.9|2392.9|2398.3|2394.3|2398.3|2394.3|2396.9|2392.9|1
1623337760000|2021-06-10 15:09:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1623337770000|2021-06-10 15:09:30|2398.5|2394.5|2399.3|2395.3|2399.3|2395.3|2398.5|2394.5|1
1623337780000|2021-06-10 15:09:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1623337790000|2021-06-10 15:09:50|||||||||1
1623337800000|2021-06-10 15:10:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|3
1623337810000|2021-06-10 15:10:10|2399.8|2395.8|2399.5|2395.5|2399.9|2395.9|2399.5|2395.5|14
1623337830000|2021-06-10 15:10:30|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1623337840000|2021-06-10 15:10:40|2400.1|2396.1|2401|2397|2401|2397|2400.1|2396.1|0
1623337850000|2021-06-10 15:10:50|2400|2396|2400.5|2396.5|2400.5|2396.5|2400|2396|6
1623337860000|2021-06-10 15:11:00|2401.5|2397.5|2402.5|2398.5|2402.5|2398.5|2401.5|2397.5|5
1623337870000|2021-06-10 15:11:10|2403|2399|2403|2399|2403|2399|2402.5|2398.5|4
1623337890000|2021-06-10 15:11:30|2402.5|2398.5|2401|2397|2402.5|2398.5|2401|2397|1
1623337900000|2021-06-10 15:11:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|6
1623337920000|2021-06-10 15:12:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2
1623337930000|2021-06-10 15:12:10|2398.4|2394.4|2398|2394|2398.4|2394.4|2398|2394|10
1623337940000|2021-06-10 15:12:20|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|28
1623337950000|2021-06-10 15:12:30|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1623337970000|2021-06-10 15:12:50|2397|2393|2397|2393|2397|2393|2397|2393|2
1623337980000|2021-06-10 15:13:00|||||||||6
1623338020000|2021-06-10 15:13:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623338030000|2021-06-10 15:13:50|||||||||1
1623338040000|2021-06-10 15:14:00|2397|2393|2397|2393|2397|2393|2397|2393|3
1623338050000|2021-06-10 15:14:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|6
1623338070000|2021-06-10 15:14:30|2397|2393|2397|2393|2397|2393|2397|2393|2
1623338090000|2021-06-10 15:14:50|||||||||1
1623338100000|2021-06-10 15:15:00|||||||||2
1623338110000|2021-06-10 15:15:10|2396.9|2392.9|2396.4|2392.4|2396.9|2392.9|2396.4|2392.4|0
1623338130000|2021-06-10 15:15:30|||||||||2
1623338140000|2021-06-10 15:15:40|||||||||2
1623338150000|2021-06-10 15:15:50|||||||||1
1623338160000|2021-06-10 15:16:00|||||||||2
1623338170000|2021-06-10 15:16:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1623338210000|2021-06-10 15:16:50|2399.4|2395.4|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|4
1623338220000|2021-06-10 15:17:00|2398.5|2394.5|2399.4|2395.4|2399.5|2395.5|2398.5|2394.5|2
1623338240000|2021-06-10 15:17:20|||||||||11
1623338250000|2021-06-10 15:17:30|2399|2395|2398.9|2394.9|2399|2395|2398.9|2394.9|6
1623338270000|2021-06-10 15:17:50|||||||||1
1623338280000|2021-06-10 15:18:00|||||||||2
1623338290000|2021-06-10 15:18:10|2400.2|2396.2|2400.4|2396.4|2400.4|2396.4|2400.2|2396.2|1
1623338300000|2021-06-10 15:18:20|2400.5|2396.5|2401|2397|2401|2397|2400.5|2396.5|0
1623338310000|2021-06-10 15:18:30|||||||||1
1623338320000|2021-06-10 15:18:40|||||||||5
1623338330000|2021-06-10 15:18:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2
1623338340000|2021-06-10 15:19:00|2401.5|2397.5|2401.4|2397.4|2401.5|2397.5|2401.4|2397.4|3
1623338350000|2021-06-10 15:19:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2
1623338370000|2021-06-10 15:19:30|2401|2397|2401|2397|2401|2397|2401|2397|5
1623338380000|2021-06-10 15:19:40|||||||||10
1623338390000|2021-06-10 15:19:50|2400.8|2396.8|2399.9|2395.9|2400.8|2396.8|2399.8|2395.8|96
1623338400000|2021-06-10 15:20:00|2400.3|2396.3|2399.8|2395.8|2400.3|2396.3|2399.8|2395.8|3
1623338410000|2021-06-10 15:20:10|2399.3|2395.3|2398.8|2394.8|2399.3|2395.3|2398.8|2394.8|5
1623338440000|2021-06-10 15:20:40|2398.9|2394.9|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|0
1623338450000|2021-06-10 15:20:50|2399.5|2395.5|2401.3|2397.3|2401.3|2397.3|2399.5|2395.5|1
1623338460000|2021-06-10 15:21:00|||||||||2
1623338490000|2021-06-10 15:21:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|6
1623338500000|2021-06-10 15:21:40|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1623338510000|2021-06-10 15:21:50|2399.7|2395.7|2400.2|2396.2|2400.2|2396.2|2399.7|2395.7|11
1623338520000|2021-06-10 15:22:00|2399.3|2395.3|2400.2|2396.2|2400.2|2396.2|2399.3|2395.3|2
1623338530000|2021-06-10 15:22:10|2401.1|2397.1|2400.3|2396.3|2401.2|2397.2|2400.3|2396.3|6
1623338540000|2021-06-10 15:22:20|2399.3|2395.3|2399.3|2395.3|2400.3|2396.3|2399.3|2395.3|0
1623338570000|2021-06-10 15:22:50|||||||||1
1623338580000|2021-06-10 15:23:00|2400.2|2396.2|2404.3|2400.3|2404.3|2400.3|2400.2|2396.2|19
1623338590000|2021-06-10 15:23:10|2404.2|2400.2|2402.8|2398.8|2404.3|2400.3|2402.8|2398.8|10
1623338600000|2021-06-10 15:23:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|161
1623338610000|2021-06-10 15:23:30|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2401.4|2397.4|0
1623338630000|2021-06-10 15:23:50|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|3
1623338640000|2021-06-10 15:24:00|||||||||1
1623338660000|2021-06-10 15:24:20|2402.5|2398.5|2404.3|2400.3|2404.3|2400.3|2402.5|2398.5|0
1623338680000|2021-06-10 15:24:40|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1623338690000|2021-06-10 15:24:50|2403.4|2399.4|2404.4|2400.4|2404.4|2400.4|2403.4|2399.4|1
1623338700000|2021-06-10 15:25:00|2404.3|2400.3|2403.9|2399.9|2404.3|2400.3|2403.9|2399.9|2
1623338720000|2021-06-10 15:25:20|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|0
1623338730000|2021-06-10 15:25:30|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1623338740000|2021-06-10 15:25:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|1
1623338750000|2021-06-10 15:25:50|||||||||1
1623338760000|2021-06-10 15:26:00|||||||||2
1623338770000|2021-06-10 15:26:10|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|4
1623338790000|2021-06-10 15:26:30|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|3
1623338800000|2021-06-10 15:26:40|2404.9|2400.9|2405|2401|2405|2401|2404.9|2400.9|1
1623338810000|2021-06-10 15:26:50|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|3
1623338830000|2021-06-10 15:27:10|2406.7|2402.7|2406.9|2402.9|2406.9|2402.9|2406.7|2402.7|2
1623338840000|2021-06-10 15:27:20|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2406.9|2402.9|8
1623338850000|2021-06-10 15:27:30|2407.3|2403.3|2409.4|2405.4|2409.4|2405.4|2406.5|2402.5|20
1623338860000|2021-06-10 15:27:40|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|1
1623338870000|2021-06-10 15:27:50|2409.9|2405.9|2411.4|2407.4|2411.4|2407.4|2409.4|2405.4|31
1623338880000|2021-06-10 15:28:00|2410.4|2406.4|2410.4|2406.4|2410.5|2406.5|2410.4|2406.4|3
1623338890000|2021-06-10 15:28:10|2410|2406|2410|2406|2410|2406|2410|2406|1
1623338900000|2021-06-10 15:28:20|2409.5|2405.5|2409.4|2405.4|2409.5|2405.5|2409.4|2405.4|1
1623338910000|2021-06-10 15:28:30|2407.6|2403.6|2407.4|2403.4|2407.6|2403.6|2407.4|2403.4|2
1623338930000|2021-06-10 15:28:50|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623338940000|2021-06-10 15:29:00|2406.4|2402.4|2406.9|2402.9|2406.9|2402.9|2406.4|2402.4|0
1623338950000|2021-06-10 15:29:10|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1623338960000|2021-06-10 15:29:20|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|121
1623338970000|2021-06-10 15:29:30|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|7
1623338980000|2021-06-10 15:29:40|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|89
1623338990000|2021-06-10 15:29:50|2407.4|2403.4|2406.4|2402.4|2407.4|2403.4|2406.4|2402.4|2
1623339000000|2021-06-10 15:30:00|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.4|2402.4|0
1623339030000|2021-06-10 15:30:30|2407.4|2403.4|2410.4|2406.4|2410.4|2406.4|2407.4|2403.4|3
1623339040000|2021-06-10 15:30:40|||||||||3
1623339050000|2021-06-10 15:30:50|2410.5|2406.5|2411.4|2407.4|2411.4|2407.4|2410.5|2406.5|2
1623339060000|2021-06-10 15:31:00|2410.9|2406.9|2410.1|2406.1|2410.9|2406.9|2410|2406|2
1623339070000|2021-06-10 15:31:10|2411.4|2407.4|2411|2407|2411.9|2407.9|2411|2407|0
1623339080000|2021-06-10 15:31:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623339090000|2021-06-10 15:31:30|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1623339130000|2021-06-10 15:32:10|2410.9|2406.9|2415.4|2411.4|2415.4|2411.4|2410.9|2406.9|5
1623339140000|2021-06-10 15:32:20|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|1
1623339150000|2021-06-10 15:32:30|2416.5|2412.5|2416.4|2412.4|2417.4|2413.4|2416.4|2412.4|15
1623339160000|2021-06-10 15:32:40|2416.5|2412.5|2417.4|2413.4|2417.5|2413.5|2416.5|2412.5|180
1623339170000|2021-06-10 15:32:50|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|1
1623339180000|2021-06-10 15:33:00|2416.4|2412.4|2419.4|2415.4|2420.4|2416.4|2416.4|2412.4|19
1623339190000|2021-06-10 15:33:10|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|1
1623339200000|2021-06-10 15:33:20|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1623339210000|2021-06-10 15:33:30|2417.5|2413.5|2418.4|2414.4|2418.4|2414.4|2417.5|2413.5|100
1623339220000|2021-06-10 15:33:40|2418.3|2414.3|2418.4|2414.4|2418.4|2414.4|2417.5|2413.5|4
1623339230000|2021-06-10 15:33:50|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.4|2414.4|10
1623339240000|2021-06-10 15:34:00|2419.5|2415.5|2419.4|2415.4|2419.9|2415.9|2419.4|2415.4|1
1623339250000|2021-06-10 15:34:10|2419.3|2415.3|2418.4|2414.4|2419.3|2415.3|2418.4|2414.4|0
1623339310000|2021-06-10 15:35:10|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623339320000|2021-06-10 15:35:20|2419.4|2415.4|2419.4|2415.4|2420.4|2416.4|2419.4|2415.4|12
1623339330000|2021-06-10 15:35:30|2419.9|2415.9|2421.4|2417.4|2421.4|2417.4|2419.9|2415.9|5
1623339370000|2021-06-10 15:36:10|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2
1623339380000|2021-06-10 15:36:20|2423.2|2419.2|2421.4|2417.4|2423.4|2419.4|2421.4|2417.4|10
1623339390000|2021-06-10 15:36:30|2421.9|2417.9|2422.4|2418.4|2422.4|2418.4|2421.9|2417.9|0
1623339420000|2021-06-10 15:37:00|||||||||3
1623339430000|2021-06-10 15:37:10|2422.5|2418.5|2422.4|2418.4|2423.4|2419.4|2422.4|2418.4|12
1623339440000|2021-06-10 15:37:20|2422.5|2418.5|2422.9|2418.9|2422.9|2418.9|2422.4|2418.4|0
1623339460000|2021-06-10 15:37:40|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2421.9|2417.9|15
1623339470000|2021-06-10 15:37:50|||||||||1
1623339480000|2021-06-10 15:38:00|2423.4|2419.4|2425.4|2421.4|2425.4|2421.4|2423.4|2419.4|13
1623339490000|2021-06-10 15:38:10|||||||||1
1623339510000|2021-06-10 15:38:30|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623339520000|2021-06-10 15:38:40|2425.4|2421.4|2424.4|2420.4|2425.4|2421.4|2424.4|2420.4|2
1623339540000|2021-06-10 15:39:00|2424.5|2420.5|2425.4|2421.4|2425.4|2421.4|2424.5|2420.5|1
1623339590000|2021-06-10 15:39:50|||||||||2
1623339610000|2021-06-10 15:40:10|||||||||8
1623339630000|2021-06-10 15:40:30|||||||||18
1623339640000|2021-06-10 15:40:40|||||||||10
1623339670000|2021-06-10 15:41:10|||||||||2
1623339680000|2021-06-10 15:41:20|2428.4|2424.4|2428.4|2424.4|2428.5|2424.5|2428.4|2424.4|7
1623339690000|2021-06-10 15:41:30|2428.5|2424.5|2429.5|2425.5|2429.5|2425.5|2428.4|2424.4|10
1623339700000|2021-06-10 15:41:40|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2429.4|2425.4|17
1623339710000|2021-06-10 15:41:50|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2
1623339720000|2021-06-10 15:42:00|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2430.4|2426.4|1
1623339730000|2021-06-10 15:42:10|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|9
1623339740000|2021-06-10 15:42:20|2432.5|2428.5|2432.4|2428.4|2432.5|2428.5|2432.4|2428.4|1
1623339750000|2021-06-10 15:42:30|||||||||2
1623339770000|2021-06-10 15:42:50|2432.3|2428.3|2431.9|2427.9|2432.3|2428.3|2431.4|2427.4|5
1623339780000|2021-06-10 15:43:00|2432.4|2428.4|2431|2427|2432.5|2428.5|2431|2427|46
1623339790000|2021-06-10 15:43:10|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1623339800000|2021-06-10 15:43:20|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623339810000|2021-06-10 15:43:30|2431.9|2427.9|2431.4|2427.4|2431.9|2427.9|2431.4|2427.4|4
1623339820000|2021-06-10 15:43:40|2431.2|2427.2|2430.4|2426.4|2431.2|2427.2|2429.4|2425.4|4
1623339830000|2021-06-10 15:43:50|2431.5|2427.5|2430.9|2426.9|2431.9|2427.9|2430.9|2426.9|16
1623339840000|2021-06-10 15:44:00|2431.4|2427.4|2432.4|2428.4|2432.4|2428.4|2431.4|2427.4|20
1623339850000|2021-06-10 15:44:10|2430.9|2426.9|2431.4|2427.4|2431.4|2427.4|2430.9|2426.9|12
1623339860000|2021-06-10 15:44:20|2431.9|2427.9|2430.9|2426.9|2431.9|2427.9|2430.9|2426.9|12
1623339870000|2021-06-10 15:44:30|2431.4|2427.4|2431.4|2427.4|2432.5|2428.5|2430.9|2426.9|27
1623339880000|2021-06-10 15:44:40|2431.9|2427.9|2432.4|2428.4|2432.5|2428.5|2431.6|2427.6|33
1623339890000|2021-06-10 15:44:50|2432.5|2428.5|2432.4|2428.4|2432.5|2428.5|2432.4|2428.4|73
1623339900000|2021-06-10 15:45:00|2432.5|2428.5|2434.5|2430.5|2434.6|2430.6|2432.5|2428.5|105
1623339910000|2021-06-10 15:45:10|2435.5|2431.5|2436.5|2432.5|2436.5|2432.5|2435.5|2431.5|42
1623339920000|2021-06-10 15:45:20|2436|2432|2437.1|2433.1|2437.1|2433.1|2436|2432|111
1623339930000|2021-06-10 15:45:30|2436.7|2432.7|2437.2|2433.2|2437.7|2433.7|2436.7|2432.7|20
1623339940000|2021-06-10 15:45:40|2437.6|2433.6|2439.7|2435.7|2439.7|2435.7|2437.6|2433.6|92
1623339950000|2021-06-10 15:45:50|2439.6|2435.6|2437.7|2433.7|2439.6|2435.6|2437.2|2433.2|18
1623339960000|2021-06-10 15:46:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2434.7|2430.7|9
1623339970000|2021-06-10 15:46:10|2435.2|2431.2|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|25
1623339980000|2021-06-10 15:46:20|2435.2|2431.2|2434.7|2430.7|2435.2|2431.2|2434.7|2430.7|5
1623339990000|2021-06-10 15:46:30|2435.6|2431.6|2435.7|2431.7|2435.7|2431.7|2435.6|2431.6|9
1623340000000|2021-06-10 15:46:40|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2435.7|2431.7|15
1623340010000|2021-06-10 15:46:50|2436.7|2432.7|2434.7|2430.7|2436.7|2432.7|2434.7|2430.7|5
1623340020000|2021-06-10 15:47:00|2433.7|2429.7|2434.7|2430.7|2434.7|2430.7|2433.7|2429.7|7
1623340030000|2021-06-10 15:47:10|2434.8|2430.8|2437.2|2433.2|2437.2|2433.2|2434.8|2430.8|13
1623340040000|2021-06-10 15:47:20|2437.6|2433.6|2437.3|2433.3|2437.7|2433.7|2436.7|2432.7|128
1623340050000|2021-06-10 15:47:30|2437.8|2433.8|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|31
1623340060000|2021-06-10 15:47:40|||||||||12
1623340070000|2021-06-10 15:47:50|2436.3|2432.3|2435.3|2431.3|2436.8|2432.8|2434.8|2430.8|11
1623340080000|2021-06-10 15:48:00|2435.4|2431.4|2432.7|2428.7|2435.8|2431.8|2432.7|2428.7|69
1623340090000|2021-06-10 15:48:10|2432.2|2428.2|2429.6|2425.6|2432.2|2428.2|2429.5|2425.5|204
1623340100000|2021-06-10 15:48:20|2429.1|2425.1|2430.7|2426.7|2430.8|2426.8|2428.7|2424.7|148
1623340110000|2021-06-10 15:48:30|2430.8|2426.8|2430.3|2426.3|2430.8|2426.8|2430.3|2426.3|84
1623340120000|2021-06-10 15:48:40|2429.8|2425.8|2428.7|2424.7|2429.8|2425.8|2428.7|2424.7|73
1623340130000|2021-06-10 15:48:50|2429.6|2425.6|2431.7|2427.7|2431.7|2427.7|2429.6|2425.6|100
1623340140000|2021-06-10 15:49:00|2431.6|2427.6|2429.7|2425.7|2431.6|2427.6|2429.6|2425.6|101
1623340150000|2021-06-10 15:49:10|2428.7|2424.7|2428.7|2424.7|2429.2|2425.2|2428.2|2424.2|76
1623340160000|2021-06-10 15:49:20|2428.6|2424.6|2426.7|2422.7|2428.6|2424.6|2426.6|2422.6|84
1623340170000|2021-06-10 15:49:30|2427.6|2423.6|2426.7|2422.7|2427.7|2423.7|2426.6|2422.6|82
1623340180000|2021-06-10 15:49:40|2426.8|2422.8|2428.2|2424.2|2428.7|2424.7|2426.8|2422.8|116
1623340190000|2021-06-10 15:49:50|2428|2424|2426.8|2422.8|2428|2424|2426.8|2422.8|98
1623340200000|2021-06-10 15:50:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2425.8|2421.8|4
1623340210000|2021-06-10 15:50:10|2426.8|2422.8|2426.9|2422.9|2426.9|2422.9|2425.9|2421.9|9
1623340220000|2021-06-10 15:50:20|2427.8|2423.8|2427.8|2423.8|2427.9|2423.9|2427.8|2423.8|163
1623340230000|2021-06-10 15:50:30|||||||||6
1623340240000|2021-06-10 15:50:40|||||||||3
1623340250000|2021-06-10 15:50:50|2426.9|2422.9|2427.3|2423.3|2427.4|2423.4|2426.9|2422.9|6
1623340260000|2021-06-10 15:51:00|2426.3|2422.3|2426.2|2422.2|2426.3|2422.3|2426.2|2422.2|4
1623340270000|2021-06-10 15:51:10|2424.9|2420.9|2425.4|2421.4|2425.4|2421.4|2424.8|2420.8|5
1623340280000|2021-06-10 15:51:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|1
1623340290000|2021-06-10 15:51:30|||||||||6
1623340310000|2021-06-10 15:51:50|||||||||9
1623340320000|2021-06-10 15:52:00|||||||||1
1623340330000|2021-06-10 15:52:10|2425.7|2421.7|2424.8|2420.8|2425.7|2421.7|2424.8|2420.8|3
1623340340000|2021-06-10 15:52:20|2424.7|2420.7|2424.3|2420.3|2424.7|2420.7|2424.3|2420.3|0
1623340350000|2021-06-10 15:52:30|2423.8|2419.8|2423.7|2419.7|2423.8|2419.8|2423.7|2419.7|21
1623340360000|2021-06-10 15:52:40|2421.7|2417.7|2420.1|2416.1|2421.7|2417.7|2420.1|2416.1|17
1623340370000|2021-06-10 15:52:50|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|1
1623340380000|2021-06-10 15:53:00|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|4
1623340390000|2021-06-10 15:53:10|||||||||1
1623340400000|2021-06-10 15:53:20|2420.4|2416.4|2418.7|2414.7|2420.4|2416.4|2418.7|2414.7|8
1623340410000|2021-06-10 15:53:30|2419.1|2415.1|2419.2|2415.2|2419.2|2415.2|2419.1|2415.1|2
1623340420000|2021-06-10 15:53:40|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|1
1623340440000|2021-06-10 15:54:00|2419.2|2415.2|2417.7|2413.7|2419.2|2415.2|2417.7|2413.7|2
1623340460000|2021-06-10 15:54:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|1
1623340470000|2021-06-10 15:54:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|100
1623340490000|2021-06-10 15:54:50|2419.6|2415.6|2419.1|2415.1|2419.6|2415.6|2419.1|2415.1|0
1623340500000|2021-06-10 15:55:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623340530000|2021-06-10 15:55:30|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|4
1623340540000|2021-06-10 15:55:40|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623340560000|2021-06-10 15:56:00|||||||||2
1623340570000|2021-06-10 15:56:10|||||||||3
1623340580000|2021-06-10 15:56:20|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|1
1623340600000|2021-06-10 15:56:40|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1623340610000|2021-06-10 15:56:50|2420.6|2416.6|2420.2|2416.2|2420.6|2416.6|2420.2|2416.2|0
1623340620000|2021-06-10 15:57:00|||||||||10
1623340630000|2021-06-10 15:57:10|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|4
1623340640000|2021-06-10 15:57:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|5
1623340650000|2021-06-10 15:57:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623340680000|2021-06-10 15:58:00|||||||||5
1623340690000|2021-06-10 15:58:10|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2
1623340710000|2021-06-10 15:58:30|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|10
1623340730000|2021-06-10 15:58:50|2418.7|2414.7|2417.6|2413.6|2418.7|2414.7|2417.6|2413.6|3
1623340740000|2021-06-10 15:59:00|||||||||8
1623340750000|2021-06-10 15:59:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|7
1623340760000|2021-06-10 15:59:20|2417.1|2413.1|2416.7|2412.7|2417.1|2413.1|2416.7|2412.7|0
1623340770000|2021-06-10 15:59:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623340790000|2021-06-10 15:59:50|||||||||10
1623340800000|2021-06-10 16:00:00|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|1
1623340810000|2021-06-10 16:00:10|2416.1|2412.1|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|0
1623340820000|2021-06-10 16:00:20|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|1
1623340830000|2021-06-10 16:00:30|2416.2|2412.2|2417.7|2413.7|2417.7|2413.7|2416.2|2412.2|3
1623340840000|2021-06-10 16:00:40|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623340860000|2021-06-10 16:01:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623340870000|2021-06-10 16:01:10|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623340900000|2021-06-10 16:01:40|||||||||1
1623340920000|2021-06-10 16:02:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2
1623340980000|2021-06-10 16:03:00|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623341010000|2021-06-10 16:03:30|2418.5|2414.5|2417.6|2413.6|2418.5|2414.5|2417.6|2413.6|1
1623341090000|2021-06-10 16:04:50|||||||||1
1623341160000|2021-06-10 16:06:00|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|6
1623341170000|2021-06-10 16:06:10|||||||||1
1623341200000|2021-06-10 16:06:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623341230000|2021-06-10 16:07:10|2417.6|2413.6|2417.1|2413.1|2417.6|2413.6|2417.1|2413.1|4
1623341250000|2021-06-10 16:07:30|2417|2413|2416.6|2412.6|2417|2413|2416.6|2412.6|1
1623341280000|2021-06-10 16:08:00|||||||||2
1623341320000|2021-06-10 16:08:40|2416.1|2412.1|2416.2|2412.2|2416.2|2412.2|2416.1|2412.1|0
1623341380000|2021-06-10 16:09:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623341390000|2021-06-10 16:09:50|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2
1623341400000|2021-06-10 16:10:00|2417.6|2413.6|2418.6|2414.6|2418.6|2414.6|2417.6|2413.6|1
1623341410000|2021-06-10 16:10:10|2418.1|2414.1|2418.1|2414.1|2418.2|2414.2|2418.1|2414.1|0
1623341480000|2021-06-10 16:11:20|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|3
1623341490000|2021-06-10 16:11:30|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|3
1623341500000|2021-06-10 16:11:40|2420|2416|2419.1|2415.1|2420|2416|2419.1|2415.1|0
1623341520000|2021-06-10 16:12:00|2420.1|2416.1|2419.1|2415.1|2420.1|2416.1|2419.1|2415.1|5
1623341530000|2021-06-10 16:12:10|2418.6|2414.6|2418.7|2414.7|2418.7|2414.7|2418.1|2414.1|6
1623341540000|2021-06-10 16:12:20|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|3
1623341560000|2021-06-10 16:12:40|2417.7|2413.7|2418.7|2414.7|2418.7|2414.7|2417.7|2413.7|6
1623341570000|2021-06-10 16:12:50|2418.6|2414.6|2417.7|2413.7|2418.6|2414.6|2417.6|2413.6|0
1623341590000|2021-06-10 16:13:10|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.1|2414.1|1
1623341620000|2021-06-10 16:13:40|2417.3|2413.3|2417.2|2413.2|2417.3|2413.3|2417.2|2413.2|1
1623341640000|2021-06-10 16:14:00|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623341680000|2021-06-10 16:14:40|||||||||1
1623341690000|2021-06-10 16:14:50|2417.8|2413.8|2419.2|2415.2|2419.2|2415.2|2417.8|2413.8|0
1623341700000|2021-06-10 16:15:00|2418.7|2414.7|2418.6|2414.6|2418.7|2414.7|2418.6|2414.6|0
1623341710000|2021-06-10 16:15:10|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623341740000|2021-06-10 16:15:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623341760000|2021-06-10 16:16:00|||||||||1
1623341790000|2021-06-10 16:16:30|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623341810000|2021-06-10 16:16:50|2417.3|2413.3|2418.2|2414.2|2418.2|2414.2|2417.3|2413.3|1
1623341820000|2021-06-10 16:17:00|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.2|2413.2|0
1623341830000|2021-06-10 16:17:10|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623341840000|2021-06-10 16:17:20|||||||||1
1623341860000|2021-06-10 16:17:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623341870000|2021-06-10 16:17:50|||||||||1
1623341880000|2021-06-10 16:18:00|2417.8|2413.8|2418.2|2414.2|2418.2|2414.2|2417.8|2413.8|0
1623341890000|2021-06-10 16:18:10|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623341900000|2021-06-10 16:18:20|||||||||2
1623341940000|2021-06-10 16:19:00|2418.8|2414.8|2419.2|2415.2|2419.7|2415.7|2418.8|2414.8|1
1623341970000|2021-06-10 16:19:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1623342000000|2021-06-10 16:20:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1623342010000|2021-06-10 16:20:10|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623342020000|2021-06-10 16:20:20|||||||||1
1623342030000|2021-06-10 16:20:30|||||||||1
1623342050000|2021-06-10 16:20:50|2417.2|2413.2|2416.7|2412.7|2417.2|2413.2|2416.7|2412.7|1
1623342060000|2021-06-10 16:21:00|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623342070000|2021-06-10 16:21:10|||||||||2
1623342170000|2021-06-10 16:22:50|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623342180000|2021-06-10 16:23:00|||||||||1
1623342210000|2021-06-10 16:23:30|2417.8|2413.8|2418.7|2414.7|2418.7|2414.7|2417.8|2413.8|0
1623342260000|2021-06-10 16:24:20|||||||||1
1623342300000|2021-06-10 16:25:00|||||||||2
1623342360000|2021-06-10 16:26:00|2420.5|2416.5|2420.7|2416.7|2420.7|2416.7|2420.5|2416.5|1
1623342430000|2021-06-10 16:27:10|||||||||1
1623342440000|2021-06-10 16:27:20|||||||||6
1623342460000|2021-06-10 16:27:40|||||||||2
1623342480000|2021-06-10 16:28:00|||||||||1
1623342500000|2021-06-10 16:28:20|2422.2|2418.2|2421.7|2417.7|2422.2|2418.2|2421.7|2417.7|6
1623342550000|2021-06-10 16:29:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1623342610000|2021-06-10 16:30:10|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|0
1623342660000|2021-06-10 16:31:00|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|0
1623342680000|2021-06-10 16:31:20|||||||||1
1623342700000|2021-06-10 16:31:40|||||||||2
1623342760000|2021-06-10 16:32:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|3
1623342790000|2021-06-10 16:33:10|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|1
1623342850000|2021-06-10 16:34:10|||||||||1
1623342870000|2021-06-10 16:34:30|2421.1|2417.1|2421.2|2417.2|2421.2|2417.2|2420.7|2416.7|10
1623342880000|2021-06-10 16:34:40|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|0
1623342910000|2021-06-10 16:35:10|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1623342980000|2021-06-10 16:36:20|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|1
1623343020000|2021-06-10 16:37:00|2420.7|2416.7|2421.2|2417.2|2421.2|2417.2|2420.7|2416.7|1
1623343030000|2021-06-10 16:37:10|||||||||1
1623343050000|2021-06-10 16:37:30|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|1
1623343060000|2021-06-10 16:37:40|2421.6|2417.6|2420.7|2416.7|2421.6|2417.6|2420.7|2416.7|0
1623343080000|2021-06-10 16:38:00|2422.2|2418.2|2422.7|2418.7|2422.7|2418.7|2421.7|2417.7|1
1623343090000|2021-06-10 16:38:10|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|0
1623343100000|2021-06-10 16:38:20|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|0
1623343150000|2021-06-10 16:39:10|||||||||1
1623343170000|2021-06-10 16:39:30|2423.2|2419.2|2423.7|2419.7|2423.7|2419.7|2423.2|2419.2|0
1623343190000|2021-06-10 16:39:50|||||||||2
1623343210000|2021-06-10 16:40:10|||||||||1
1623343220000|2021-06-10 16:40:20|||||||||3
1623343230000|2021-06-10 16:40:30|2424.7|2420.7|2425.2|2421.2|2425.2|2421.2|2424.7|2420.7|0
1623343240000|2021-06-10 16:40:40|||||||||1
1623343250000|2021-06-10 16:40:50|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2
1623343280000|2021-06-10 16:41:20|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2
1623343310000|2021-06-10 16:41:50|||||||||1
1623343330000|2021-06-10 16:42:10|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|1
1623343420000|2021-06-10 16:43:40|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|3
1623343430000|2021-06-10 16:43:50|2427.1|2423.1|2427.6|2423.6|2427.6|2423.6|2427.1|2423.1|0
1623343440000|2021-06-10 16:44:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|1
1623343500000|2021-06-10 16:45:00|2427.2|2423.2|2426.7|2422.7|2427.2|2423.2|2426.7|2422.7|3
1623343510000|2021-06-10 16:45:10|||||||||3
1623343540000|2021-06-10 16:45:40|||||||||1
1623343550000|2021-06-10 16:45:50|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|1
1623343560000|2021-06-10 16:46:00|2427.7|2423.7|2428.2|2424.2|2428.2|2424.2|2427.7|2423.7|16
1623343570000|2021-06-10 16:46:10|||||||||1
1623343580000|2021-06-10 16:46:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|140
1623343600000|2021-06-10 16:46:40|2428.9|2424.9|2428.8|2424.8|2428.9|2424.9|2428.8|2424.8|13
1623343610000|2021-06-10 16:46:50|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|13
1623343620000|2021-06-10 16:47:00|2429|2425|2428.8|2424.8|2430.3|2426.3|2428.8|2424.8|61
1623343630000|2021-06-10 16:47:10|2428.3|2424.3|2427.9|2423.9|2428.3|2424.3|2427.9|2423.9|0
1623343650000|2021-06-10 16:47:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|1
1623343660000|2021-06-10 16:47:40|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.3|2423.3|0
1623343720000|2021-06-10 16:48:40|||||||||1
1623343740000|2021-06-10 16:49:00|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.4|2423.4|4
1623343750000|2021-06-10 16:49:10|||||||||1
1623343780000|2021-06-10 16:49:40|||||||||1
1623343810000|2021-06-10 16:50:10|||||||||1
1623343870000|2021-06-10 16:51:10|||||||||1
1623343900000|2021-06-10 16:51:40|||||||||1
1623343930000|2021-06-10 16:52:10|2428.3|2424.3|2428.4|2424.4|2428.4|2424.4|2428.3|2424.3|1
1623343940000|2021-06-10 16:52:20|2428.9|2424.9|2428.4|2424.4|2428.9|2424.9|2428.4|2424.4|8
1623344000000|2021-06-10 16:53:20|2427.9|2423.9|2426.9|2422.9|2427.9|2423.9|2426.9|2422.9|15
1623344010000|2021-06-10 16:53:30|2426.8|2422.8|2426.4|2422.4|2426.8|2422.8|2426.4|2422.4|1
1623344020000|2021-06-10 16:53:40|2426.3|2422.3|2425.9|2421.9|2426.3|2422.3|2425.9|2421.9|0
1623344040000|2021-06-10 16:54:00|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1623344070000|2021-06-10 16:54:30|2426.3|2422.3|2425.9|2421.9|2426.3|2422.3|2425.9|2421.9|0
1623344210000|2021-06-10 16:56:50|||||||||1
1623344250000|2021-06-10 16:57:30|2426.4|2422.4|2426.3|2422.3|2426.4|2422.4|2426.3|2422.3|15
1623344280000|2021-06-10 16:58:00|2426.7|2422.7|2426.8|2422.8|2426.9|2422.9|2426.7|2422.7|1
1623344290000|2021-06-10 16:58:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.8|2422.8|0
1623344310000|2021-06-10 16:58:30|||||||||1
1623344340000|2021-06-10 16:59:00|||||||||1
1623344400000|2021-06-10 17:00:00|||||||||4
1623344420000|2021-06-10 17:00:20|||||||||1
1623344430000|2021-06-10 17:00:30|||||||||4
1623344450000|2021-06-10 17:00:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|9
1623344460000|2021-06-10 17:01:00|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|70
1623344580000|2021-06-10 17:03:00|||||||||1
1623344610000|2021-06-10 17:03:30|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|1
1623344670000|2021-06-10 17:04:30|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|0
1623344700000|2021-06-10 17:05:00|2426.4|2422.4|2425.3|2421.3|2426.8|2422.8|2425.3|2421.3|1
1623344760000|2021-06-10 17:06:00|2424.3|2420.3|2424.3|2420.3|2424.4|2420.4|2424.3|2420.3|3
1623344770000|2021-06-10 17:06:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.3|2420.3|0
1623344780000|2021-06-10 17:06:20|2424.3|2420.3|2423.9|2419.9|2424.4|2420.4|2423.8|2419.8|1
1623344800000|2021-06-10 17:06:40|2424.8|2420.8|2424.4|2420.4|2424.8|2420.8|2424.3|2420.3|0
1623344810000|2021-06-10 17:06:50|2424.3|2420.3|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|0
1623344900000|2021-06-10 17:08:20|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2
1623344940000|2021-06-10 17:09:00|2424.9|2420.9|2424.8|2420.8|2424.9|2420.9|2424.8|2420.8|1
1623344960000|2021-06-10 17:09:20|2424.9|2420.9|2424.8|2420.8|2424.9|2420.9|2424.8|2420.8|1
1623344970000|2021-06-10 17:09:30|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.8|2420.8|0
1623344990000|2021-06-10 17:09:50|||||||||1
1623345020000|2021-06-10 17:10:20|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|6
1623345030000|2021-06-10 17:10:30|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623345060000|2021-06-10 17:11:00|2424.8|2420.8|2425.3|2421.3|2425.3|2421.3|2424.8|2420.8|0
1623345140000|2021-06-10 17:12:20|2425.4|2421.4|2425.3|2421.3|2425.4|2421.4|2425.3|2421.3|1
1623345160000|2021-06-10 17:12:40|||||||||1
1623345200000|2021-06-10 17:13:20|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|9
1623345210000|2021-06-10 17:13:30|||||||||4
1623345230000|2021-06-10 17:13:50|2425.8|2421.8|2425.3|2421.3|2425.8|2421.8|2425.3|2421.3|6
1623345240000|2021-06-10 17:14:00|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623345260000|2021-06-10 17:14:20|2424.4|2420.4|2423.9|2419.9|2424.8|2420.8|2423.9|2419.9|1
1623345270000|2021-06-10 17:14:30|2424.8|2420.8|2423.9|2419.9|2424.8|2420.8|2423.9|2419.9|0
1623345280000|2021-06-10 17:14:40|||||||||1
1623345290000|2021-06-10 17:14:50|2423|2419|2423.8|2419.8|2423.8|2419.8|2422.9|2418.9|1
1623345360000|2021-06-10 17:16:00|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|6
1623345430000|2021-06-10 17:17:10|||||||||1
1623345450000|2021-06-10 17:17:30|||||||||1
1623345540000|2021-06-10 17:19:00|2424.3|2420.3|2424.9|2420.9|2424.9|2420.9|2424.3|2420.3|1
1623345560000|2021-06-10 17:19:20|||||||||1
1623345580000|2021-06-10 17:19:40|||||||||1
1623345590000|2021-06-10 17:19:50|||||||||1
1623345600000|2021-06-10 17:20:00|||||||||1
1623345610000|2021-06-10 17:20:10|||||||||1
1623345630000|2021-06-10 17:20:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623345640000|2021-06-10 17:20:40|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|1
1623345690000|2021-06-10 17:21:30|||||||||2
1623345720000|2021-06-10 17:22:00|||||||||1
1623345740000|2021-06-10 17:22:20|||||||||1
1623345750000|2021-06-10 17:22:30|||||||||1
1623345760000|2021-06-10 17:22:40|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|4
1623345770000|2021-06-10 17:22:50|2424.9|2420.9|2424.4|2420.4|2424.9|2420.9|2424.4|2420.4|3
1623345780000|2021-06-10 17:23:00|2424.9|2420.9|2425.3|2421.3|2425.4|2421.4|2424.9|2420.9|0
1623345790000|2021-06-10 17:23:10|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1623345800000|2021-06-10 17:23:20|2425.3|2421.3|2425.4|2421.4|2425.4|2421.4|2425.3|2421.3|0
1623345870000|2021-06-10 17:24:30|2425.9|2421.9|2425.8|2421.8|2425.9|2421.9|2425.8|2421.8|0
1623345880000|2021-06-10 17:24:40|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|0
1623345890000|2021-06-10 17:24:50|||||||||4
1623345910000|2021-06-10 17:25:10|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2
1623345940000|2021-06-10 17:25:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1623345990000|2021-06-10 17:26:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|4
1623346020000|2021-06-10 17:27:00|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|7
1623346080000|2021-06-10 17:28:00|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|8
1623346120000|2021-06-10 17:28:40|||||||||2
1623346170000|2021-06-10 17:29:30|||||||||1
1623346190000|2021-06-10 17:29:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|1
1623401100000|2021-06-11 08:45:00|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|0
1623401110000|2021-06-11 08:45:10|2427.3|2423.3|2429.3|2425.3|2429.3|2425.3|2427.3|2423.3|1
1623401120000|2021-06-11 08:45:20|2429.6|2425.6|2429.2|2425.2|2429.6|2425.6|2429.2|2425.2|0
1623401130000|2021-06-11 08:45:30|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2
1623401140000|2021-06-11 08:45:40|2428.2|2424.2|2428.7|2424.7|2428.7|2424.7|2428.2|2424.2|0
1623401150000|2021-06-11 08:45:50|2430.3|2426.3|2430.2|2426.2|2430.3|2426.3|2430.2|2426.2|1
1623401160000|2021-06-11 08:46:00|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|0
1623401170000|2021-06-11 08:46:10|2430.2|2426.2|2429.7|2425.7|2430.2|2426.2|2429.7|2425.7|0
1623401180000|2021-06-11 08:46:20|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.4|2424.4|0
1623401190000|2021-06-11 08:46:30|2428.3|2424.3|2427.4|2423.4|2428.3|2424.3|2427.4|2423.4|0
1623401200000|2021-06-11 08:46:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623401210000|2021-06-11 08:46:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623401220000|2021-06-11 08:47:00|2426.5|2422.5|2425.8|2421.8|2426.5|2422.5|2425.8|2421.8|1
1623401230000|2021-06-11 08:47:10|2425.9|2421.9|2425.7|2421.7|2425.9|2421.9|2425.7|2421.7|0
1623401260000|2021-06-11 08:47:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623401270000|2021-06-11 08:47:50|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|1
1623401280000|2021-06-11 08:48:00|2425.8|2421.8|2426.7|2422.7|2426.7|2422.7|2425.8|2421.8|0
1623401290000|2021-06-11 08:48:10|2427.8|2423.8|2428.7|2424.7|2428.7|2424.7|2427.8|2423.8|6
1623401320000|2021-06-11 08:48:40|||||||||1
1623401350000|2021-06-11 08:49:10|2429.8|2425.8|2429.7|2425.7|2429.8|2425.8|2429.7|2425.7|1
1623401370000|2021-06-11 08:49:30|2429.8|2425.8|2430.3|2426.3|2430.3|2426.3|2429.8|2425.8|0
1623401420000|2021-06-11 08:50:20|2429.4|2425.4|2429.2|2425.2|2429.4|2425.4|2429.2|2425.2|1
1623401430000|2021-06-11 08:50:30|2429.3|2425.3|2429.7|2425.7|2429.7|2425.7|2429.2|2425.2|0
1623401440000|2021-06-11 08:50:40|2429.8|2425.8|2430.2|2426.2|2430.2|2426.2|2429.8|2425.8|0
1623401500000|2021-06-11 08:51:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|40
1623401520000|2021-06-11 08:52:00|2429.6|2425.6|2429.1|2425.1|2429.6|2425.6|2429.1|2425.1|1
1623401550000|2021-06-11 08:52:30|||||||||2
1623401570000|2021-06-11 08:52:50|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|0
1623401580000|2021-06-11 08:53:00|2429.4|2425.4|2425.6|2421.6|2429.4|2425.4|2425.6|2421.6|0
1623401610000|2021-06-11 08:53:30|2425.7|2421.7|2426.6|2422.6|2426.6|2422.6|2425.7|2421.7|0
1623401640000|2021-06-11 08:54:00|2425.6|2421.6|2424.6|2420.6|2425.6|2421.6|2424.6|2420.6|0
1623401710000|2021-06-11 08:55:10|2424.8|2420.8|2427.7|2423.7|2427.7|2423.7|2424.8|2420.8|0
1623401720000|2021-06-11 08:55:20|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1623401730000|2021-06-11 08:55:30|||||||||1
1623401740000|2021-06-11 08:55:40|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|0
1623401760000|2021-06-11 08:56:00|2429.7|2425.7|2429.6|2425.6|2429.7|2425.7|2429.6|2425.6|0
1623401820000|2021-06-11 08:57:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|100
1623401850000|2021-06-11 08:57:30|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623401860000|2021-06-11 08:57:40|2429.4|2425.4|2428.5|2424.5|2429.4|2425.4|2428.5|2424.5|0
1623401900000|2021-06-11 08:58:20|2429|2425|2429|2425|2429|2425|2429|2425|0
1623401930000|2021-06-11 08:58:50|||||||||1
1623401940000|2021-06-11 08:59:00|2428.9|2424.9|2428.5|2424.5|2428.9|2424.9|2428.5|2424.5|0
1623401970000|2021-06-11 08:59:30|2429|2425|2429|2425|2429|2425|2429|2425|0
1623401980000|2021-06-11 08:59:40|||||||||52
1623401990000|2021-06-11 08:59:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|3
1623402040000|2021-06-11 09:00:40|2429.6|2425.6|2430|2426|2430|2426|2429.6|2425.6|0
1623402060000|2021-06-11 09:01:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623402070000|2021-06-11 09:01:10|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|0
1623402090000|2021-06-11 09:01:30|2430|2426|2430|2426|2430|2426|2430|2426|0
1623402120000|2021-06-11 09:02:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623402130000|2021-06-11 09:02:10|2429.6|2425.6|2430|2426|2430|2426|2429.6|2425.6|0
1623402420000|2021-06-11 09:07:00|2429.5|2425.5|2430|2426|2430|2426|2429.5|2425.5|0
1623402430000|2021-06-11 09:07:10|2429|2425|2430|2426|2430|2426|2429|2425|10
1623402540000|2021-06-11 09:09:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623402550000|2021-06-11 09:09:10|2429|2425|2429|2425|2429.5|2425.5|2429|2425|0
1623402570000|2021-06-11 09:09:30|2428.5|2424.5|2428.5|2424.5|2428.6|2424.6|2428.5|2424.5|0
1623402580000|2021-06-11 09:09:40|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1623402610000|2021-06-11 09:10:10|2429|2425|2429|2425|2429|2425|2429|2425|0
1623402620000|2021-06-11 09:10:20|2429.1|2425.1|2429.6|2425.6|2429.6|2425.6|2429.1|2425.1|0
1623402630000|2021-06-11 09:10:30|2430|2426|2430|2426|2430|2426|2430|2426|0
1623402640000|2021-06-11 09:10:40|2430.1|2426.1|2430|2426|2430.1|2426.1|2430|2426|0
1623402650000|2021-06-11 09:10:50|2429.6|2425.6|2429.5|2425.5|2429.6|2425.6|2429.5|2425.5|50
1623402660000|2021-06-11 09:11:00|2429|2425|2429|2425|2429|2425|2429|2425|0
1623402690000|2021-06-11 09:11:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623402720000|2021-06-11 09:12:00|2429.6|2425.6|2429.5|2425.5|2430|2426|2429.5|2425.5|0
1623402740000|2021-06-11 09:12:20|2429.4|2425.4|2428.5|2424.5|2429.4|2425.4|2428.5|2424.5|0
1623402750000|2021-06-11 09:12:30|2428|2424|2428|2424|2428|2424|2428|2424|0
1623402780000|2021-06-11 09:13:00|2427.9|2423.9|2426|2422|2427.9|2423.9|2426|2422|0
1623402810000|2021-06-11 09:13:30|2425.6|2421.6|2425.5|2421.5|2425.6|2421.6|2425.5|2421.5|0
1623402840000|2021-06-11 09:14:00|2425|2421|2425|2421|2425|2421|2425|2421|0
1623402850000|2021-06-11 09:14:10|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623402860000|2021-06-11 09:14:20|2424|2420|2425|2421|2425|2421|2424|2420|0
1623402900000|2021-06-11 09:15:00|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|0
1623402930000|2021-06-11 09:15:30|2425.6|2421.6|2426|2422|2426|2422|2425.6|2421.6|0
1623402950000|2021-06-11 09:15:50|2425|2421|2425.5|2421.5|2425.5|2421.5|2425|2421|0
1623402990000|2021-06-11 09:16:30|2426|2422|2426|2422|2426|2422|2426|2422|0
1623403000000|2021-06-11 09:16:40|2426.1|2422.1|2426.5|2422.5|2426.5|2422.5|2426.1|2422.1|0
1623403060000|2021-06-11 09:17:40|2426.6|2422.6|2427.5|2423.5|2427.5|2423.5|2426.6|2422.6|42
1623403080000|2021-06-11 09:18:00|2427|2423|2427|2423|2427|2423|2427|2423|0
1623403100000|2021-06-11 09:18:20|2427.1|2423.1|2427.5|2423.5|2427.5|2423.5|2427.1|2423.1|0
1623403130000|2021-06-11 09:18:50|2428|2424|2428|2424|2428|2424|2428|2424|0
1623403140000|2021-06-11 09:19:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623403230000|2021-06-11 09:20:30|2427.6|2423.6|2428|2424|2428|2424|2427.6|2423.6|0
1623403280000|2021-06-11 09:21:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623403290000|2021-06-11 09:21:30|2429|2425|2429|2425|2429|2425|2429|2425|0
1623403330000|2021-06-11 09:22:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623403440000|2021-06-11 09:24:00|2428.9|2424.9|2428.5|2424.5|2428.9|2424.9|2428.5|2424.5|0
1623403450000|2021-06-11 09:24:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1623403480000|2021-06-11 09:24:40|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623403510000|2021-06-11 09:25:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1623403570000|2021-06-11 09:26:10|||||||||12
1623403590000|2021-06-11 09:26:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623403740000|2021-06-11 09:29:00|2427|2423|2427|2423|2427|2423|2427|2423|0
1623403750000|2021-06-11 09:29:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623403840000|2021-06-11 09:30:40|2427|2423|2425.5|2421.5|2427|2423|2425.5|2421.5|0
1623403850000|2021-06-11 09:30:50|2425|2421|2425|2421|2425|2421|2425|2421|0
1623403860000|2021-06-11 09:31:00|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623403870000|2021-06-11 09:31:10|2424|2420|2424|2420|2424|2420|2424|2420|0
1623403880000|2021-06-11 09:31:20|2423.5|2419.5|2422.6|2418.6|2423.5|2419.5|2422.6|2418.6|2
1623403890000|2021-06-11 09:31:30|2423.5|2419.5|2424|2420|2424|2420|2423.5|2419.5|0
1623403920000|2021-06-11 09:32:00|2423.9|2419.9|2422.5|2418.5|2423.9|2419.9|2422.5|2418.5|0
1623403970000|2021-06-11 09:32:50|2422.6|2418.6|2423.5|2419.5|2423.5|2419.5|2422.6|2418.6|0
1623403980000|2021-06-11 09:33:00|2423.4|2419.4|2422.5|2418.5|2423.4|2419.4|2422.5|2418.5|0
1623404010000|2021-06-11 09:33:30|2422.6|2418.6|2423.5|2419.5|2423.5|2419.5|2422.6|2418.6|0
1623404050000|2021-06-11 09:34:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1623404060000|2021-06-11 09:34:20|2422.9|2418.9|2422.5|2418.5|2422.9|2418.9|2422.5|2418.5|0
1623404080000|2021-06-11 09:34:40|2423|2419|2423|2419|2423|2419|2423|2419|0
1623404090000|2021-06-11 09:34:50|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|1
1623404100000|2021-06-11 09:35:00|2422|2418|2421.5|2417.5|2422|2418|2421.5|2417.5|0
1623404110000|2021-06-11 09:35:10|||||||||50
1623404140000|2021-06-11 09:35:40|||||||||1
1623404170000|2021-06-11 09:36:10|2421|2417|2421|2417|2421|2417|2421|2417|0
1623404200000|2021-06-11 09:36:40|||||||||33
1623404220000|2021-06-11 09:37:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623404240000|2021-06-11 09:37:20|2420.6|2416.6|2421.5|2417.5|2421.5|2417.5|2420.6|2416.6|0
1623404290000|2021-06-11 09:38:10|2421|2417|2421|2417|2421|2417|2421|2417|0
1623404310000|2021-06-11 09:38:30|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623404390000|2021-06-11 09:39:50|2423|2419|2422.9|2418.9|2423|2419|2422.9|2418.9|4
1623404400000|2021-06-11 09:40:00|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623404420000|2021-06-11 09:40:20|||||||||22
1623404470000|2021-06-11 09:41:10|||||||||1
1623404520000|2021-06-11 09:42:00|2421.9|2417.9|2421.5|2417.5|2421.9|2417.9|2421.5|2417.5|0
1623404570000|2021-06-11 09:42:50|2423|2419|2423|2419|2423|2419|2423|2419|0
1623404580000|2021-06-11 09:43:00|2424|2420|2424|2420|2424|2420|2424|2420|1
1623404590000|2021-06-11 09:43:10|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623404610000|2021-06-11 09:43:30|||||||||32
1623404620000|2021-06-11 09:43:40|||||||||7
1623404700000|2021-06-11 09:45:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1623404730000|2021-06-11 09:45:30|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623404740000|2021-06-11 09:45:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623404770000|2021-06-11 09:46:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1623404890000|2021-06-11 09:48:10|2424|2420|2424|2420|2424|2420|2424|2420|1
1623404900000|2021-06-11 09:48:20|2425|2421|2425|2421|2425|2421|2425|2421|0
1623404910000|2021-06-11 09:48:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623404950000|2021-06-11 09:49:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1623404970000|2021-06-11 09:49:30|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623405000000|2021-06-11 09:50:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1623405010000|2021-06-11 09:50:10|2424.1|2420.1|2424.5|2420.5|2424.5|2420.5|2424.1|2420.1|0
1623405030000|2021-06-11 09:50:30|2424|2420|2424|2420|2424|2420|2424|2420|0
1623405060000|2021-06-11 09:51:00|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623405120000|2021-06-11 09:52:00|2423|2419|2423|2419|2423|2419|2423|2419|0
1623405180000|2021-06-11 09:53:00|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623405190000|2021-06-11 09:53:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1623405220000|2021-06-11 09:53:40|||||||||11
1623405240000|2021-06-11 09:54:00|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|0
1623405390000|2021-06-11 09:56:30|2423|2419|2423.1|2419.1|2423.1|2419.1|2423|2419|0
1623405440000|2021-06-11 09:57:20|2424|2420|2424|2420|2424|2420|2424|2420|0
1623405450000|2021-06-11 09:57:30|2424.2|2420.2|2424.6|2420.6|2424.6|2420.6|2424.2|2420.2|4
1623405460000|2021-06-11 09:57:40|2425.1|2421.1|2425|2421|2425.1|2421.1|2425|2421|0
1623405470000|2021-06-11 09:57:50|2425.1|2421.1|2425.5|2421.5|2425.5|2421.5|2425.1|2421.1|0
1623405480000|2021-06-11 09:58:00|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1623405510000|2021-06-11 09:58:30|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2
1623405540000|2021-06-11 09:59:00|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|19
1623405660000|2021-06-11 10:01:00|2424|2420|2423.6|2419.6|2424|2420|2423.1|2419.1|0
1623405670000|2021-06-11 10:01:10|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1623405720000|2021-06-11 10:02:00|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|0
1623405770000|2021-06-11 10:02:50|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623405780000|2021-06-11 10:03:00|2423.1|2419.1|2423.6|2419.6|2423.6|2419.6|2423.1|2419.1|0
1623405790000|2021-06-11 10:03:10|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|0
1623405860000|2021-06-11 10:04:20|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|0
1623405900000|2021-06-11 10:05:00|2420.6|2416.6|2421.1|2417.1|2421.1|2417.1|2420.6|2416.6|0
1623405960000|2021-06-11 10:06:00|||||||||1
1623406000000|2021-06-11 10:06:40|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623406020000|2021-06-11 10:07:00|2419.1|2415.1|2419.1|2415.1|2419.6|2415.6|2419.1|2415.1|40
1623406030000|2021-06-11 10:07:10|2419.2|2415.2|2419.6|2415.6|2419.6|2415.6|2419.2|2415.2|0
1623406040000|2021-06-11 10:07:20|||||||||1
1623406050000|2021-06-11 10:07:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623406260000|2021-06-11 10:11:00|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|2
1623406270000|2021-06-11 10:11:10|2417.5|2413.5|2417.6|2413.6|2417.6|2413.6|2417.2|2413.2|0
1623406290000|2021-06-11 10:11:30|2418.1|2414.1|2418|2414|2418.1|2414.1|2418|2414|0
1623406330000|2021-06-11 10:12:10|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623406390000|2021-06-11 10:13:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623406420000|2021-06-11 10:13:40|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623406460000|2021-06-11 10:14:20|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|6
1623406480000|2021-06-11 10:14:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623406490000|2021-06-11 10:14:50|2418.6|2414.6|2419.5|2415.5|2419.6|2415.6|2418.6|2414.6|0
1623406500000|2021-06-11 10:15:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623406510000|2021-06-11 10:15:10|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1623406530000|2021-06-11 10:15:30|2421.1|2417.1|2421.6|2417.6|2421.6|2417.6|2421.1|2417.1|0
1623406560000|2021-06-11 10:16:00|2421.7|2417.7|2421.5|2417.5|2422.6|2418.6|2421.5|2417.5|0
1623406590000|2021-06-11 10:16:30|2421.6|2417.6|2421.5|2417.5|2421.6|2417.6|2421.5|2417.5|0
1623406640000|2021-06-11 10:17:20|2421|2417|2421|2417|2421|2417|2421|2417|0
1623406660000|2021-06-11 10:17:40|2420.9|2416.9|2419.5|2415.5|2420.9|2416.9|2419.5|2415.5|0
1623406670000|2021-06-11 10:17:50|2417.7|2413.7|2417.5|2413.5|2417.7|2413.7|2417.5|2413.5|2
1623406690000|2021-06-11 10:18:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623406740000|2021-06-11 10:19:00|2417.5|2413.5|2417|2413|2417.5|2413.5|2417|2413|0
1623406750000|2021-06-11 10:19:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623406770000|2021-06-11 10:19:30|2416.5|2412.5|2416.4|2412.4|2416.5|2412.5|2416.4|2412.4|58
1623406790000|2021-06-11 10:19:50|2416.5|2412.5|2416.9|2412.9|2416.9|2412.9|2416.5|2412.5|0
1623406990000|2021-06-11 10:23:10|||||||||1
1623407010000|2021-06-11 10:23:30|2419.5|2415.5|2420.5|2416.5|2420.5|2416.5|2419.5|2415.5|33
1623407020000|2021-06-11 10:23:40|2420.4|2416.4|2419.5|2415.5|2420.4|2416.4|2419.5|2415.5|0
1623407040000|2021-06-11 10:24:00|2419.3|2415.3|2418|2414|2419.3|2415.3|2418|2414|0
1623407050000|2021-06-11 10:24:10|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623407150000|2021-06-11 10:25:50|2418|2414|2418|2414|2418|2414|2418|2414|15
1623407210000|2021-06-11 10:26:50|2417.8|2413.8|2416.5|2412.5|2417.8|2413.8|2416.5|2412.5|0
1623407240000|2021-06-11 10:27:20|2414|2410|2414|2410|2414|2410|2414|2410|1
1623407290000|2021-06-11 10:28:10|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1623407310000|2021-06-11 10:28:30|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|1
1623407340000|2021-06-11 10:29:00|||||||||1
1623407350000|2021-06-11 10:29:10|2413.4|2409.4|2412.9|2408.9|2413.4|2409.4|2412.9|2408.9|4
1623407360000|2021-06-11 10:29:20|||||||||1
1623407450000|2021-06-11 10:30:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|4
1623407460000|2021-06-11 10:31:00|2413.3|2409.3|2413.4|2409.4|2413.4|2409.4|2413.3|2409.3|7
1623407510000|2021-06-11 10:31:50|2413.5|2409.5|2413.4|2409.4|2413.5|2409.5|2413.4|2409.4|0
1623407520000|2021-06-11 10:32:00|2413.5|2409.5|2413.9|2409.9|2413.9|2409.9|2413.5|2409.5|0
1623407550000|2021-06-11 10:32:30|2413.8|2409.8|2411.9|2407.9|2413.8|2409.8|2411.9|2407.9|4
1623407560000|2021-06-11 10:32:40|||||||||1
1623407620000|2021-06-11 10:33:40|2412|2408|2412|2408|2412|2408|2411.9|2407.9|1
1623407630000|2021-06-11 10:33:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623407640000|2021-06-11 10:34:00|2412|2408|2412|2408|2412|2408|2412|2408|0
1623407650000|2021-06-11 10:34:10|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|0
1623407700000|2021-06-11 10:35:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623407710000|2021-06-11 10:35:10|2413|2409|2412.9|2408.9|2413|2409|2412.9|2408.9|0
1623407720000|2021-06-11 10:35:20|2413|2409|2412.9|2408.9|2413|2409|2412.9|2408.9|0
1623407760000|2021-06-11 10:36:00|2413|2409|2413|2409|2413|2409|2413|2409|0
1623407770000|2021-06-11 10:36:10|||||||||25
1623407790000|2021-06-11 10:36:30|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1623407800000|2021-06-11 10:36:40|2412.4|2408.4|2412|2408|2412.4|2408.4|2412|2408|10
1623407820000|2021-06-11 10:37:00|2412.4|2408.4|2412.9|2408.9|2412.9|2408.9|2412.4|2408.4|0
1623407870000|2021-06-11 10:37:50|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|0
1623407880000|2021-06-11 10:38:00|2412.9|2408.9|2413.4|2409.4|2413.4|2409.4|2412.9|2408.9|0
1623407890000|2021-06-11 10:38:10|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623408120000|2021-06-11 10:42:00|2411.9|2407.9|2412.4|2408.4|2412.4|2408.4|2411.9|2407.9|25
1623408170000|2021-06-11 10:42:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|10
1623408200000|2021-06-11 10:43:20|2412.4|2408.4|2411.9|2407.9|2412.4|2408.4|2411.9|2407.9|0
1623408220000|2021-06-11 10:43:40|||||||||1
1623408230000|2021-06-11 10:43:50|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|1
1623408260000|2021-06-11 10:44:20|2412.9|2408.9|2413.4|2409.4|2413.4|2409.4|2412.9|2408.9|0
1623408290000|2021-06-11 10:44:50|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.4|2410.4|124
1623408350000|2021-06-11 10:45:50|2416|2412|2416|2412|2416|2412|2416|2412|46
1623408360000|2021-06-11 10:46:00|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623408390000|2021-06-11 10:46:30|2418|2414|2418|2414|2418|2414|2418|2414|0
1623408400000|2021-06-11 10:46:40|2418.5|2414.5|2417.4|2413.4|2418.5|2414.5|2417.4|2413.4|0
1623408410000|2021-06-11 10:46:50|||||||||1
1623408420000|2021-06-11 10:47:00|2417.5|2413.5|2417.9|2413.9|2417.9|2413.9|2417.5|2413.5|0
1623408480000|2021-06-11 10:48:00|2417.4|2413.4|2417.9|2413.9|2417.9|2413.9|2417.4|2413.4|25
1623408510000|2021-06-11 10:48:30|2418|2414|2418|2414|2418|2414|2418|2414|0
1623408520000|2021-06-11 10:48:40|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623408540000|2021-06-11 10:49:00|2418|2414|2417.9|2413.9|2418|2414|2417.9|2413.9|0
1623408550000|2021-06-11 10:49:10|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|1
1623408620000|2021-06-11 10:50:20|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|0
1623408660000|2021-06-11 10:51:00|2418|2414|2418.4|2414.4|2418.4|2414.4|2418|2414|0
1623408710000|2021-06-11 10:51:50|2418.9|2414.9|2419|2415|2419|2415|2418.9|2414.9|1
1623408720000|2021-06-11 10:52:00|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623408760000|2021-06-11 10:52:40|||||||||1
1623408770000|2021-06-11 10:52:50|||||||||3
1623408870000|2021-06-11 10:54:30|||||||||25
1623408880000|2021-06-11 10:54:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623408900000|2021-06-11 10:55:00|2420.5|2416.5|2419.4|2415.4|2420.5|2416.5|2419.4|2415.4|1
1623408910000|2021-06-11 10:55:10|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623408930000|2021-06-11 10:55:30|2419.8|2415.8|2419.9|2415.9|2419.9|2415.9|2419.8|2415.8|1
1623408950000|2021-06-11 10:55:50|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|25
1623408970000|2021-06-11 10:56:10|2419.5|2415.5|2419.9|2415.9|2419.9|2415.9|2419.5|2415.5|0
1623408980000|2021-06-11 10:56:20|2420|2416|2420|2416|2420|2416|2420|2416|30
1623408990000|2021-06-11 10:56:30|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623409020000|2021-06-11 10:57:00|2420|2416|2420|2416|2420|2416|2420|2416|81
1623409030000|2021-06-11 10:57:10|||||||||11
1623409050000|2021-06-11 10:57:30|2420.2|2416.2|2421|2417|2421.5|2417.5|2420.2|2416.2|1
1623409090000|2021-06-11 10:58:10|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|1
1623409160000|2021-06-11 10:59:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623409170000|2021-06-11 10:59:30|2419|2415|2418.1|2414.1|2419.5|2415.5|2418.1|2414.1|0
1623409180000|2021-06-11 10:59:40|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623409250000|2021-06-11 11:00:50|2418.7|2414.7|2419.5|2415.5|2419.5|2415.5|2418.7|2414.7|10
1623409260000|2021-06-11 11:01:00|2418.6|2414.6|2418.5|2414.5|2419|2415|2418.5|2414.5|107
1623409270000|2021-06-11 11:01:10|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623409370000|2021-06-11 11:02:50|||||||||27
1623409380000|2021-06-11 11:03:00|2417|2413|2417.5|2413.5|2417.5|2413.5|2417|2413|0
1623409470000|2021-06-11 11:04:30|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|0
1623409500000|2021-06-11 11:05:00|2417.5|2413.5|2418.4|2414.4|2418.4|2414.4|2417.4|2413.4|39
1623409510000|2021-06-11 11:05:10|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|6
1623409530000|2021-06-11 11:05:30|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623409540000|2021-06-11 11:05:40|2419|2415|2419.9|2415.9|2419.9|2415.9|2419|2415|0
1623409570000|2021-06-11 11:06:10|2420|2416|2419.9|2415.9|2420|2416|2419.9|2415.9|3
1623409580000|2021-06-11 11:06:20|2419.8|2415.8|2419.4|2415.4|2419.8|2415.8|2419.4|2415.4|0
1623409600000|2021-06-11 11:06:40|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623409610000|2021-06-11 11:06:50|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623409670000|2021-06-11 11:07:50|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623409680000|2021-06-11 11:08:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623409720000|2021-06-11 11:08:40|||||||||43
1623409730000|2021-06-11 11:08:50|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.4|2416.4|16
1623409800000|2021-06-11 11:10:00|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623409810000|2021-06-11 11:10:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623409820000|2021-06-11 11:10:20|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623409830000|2021-06-11 11:10:30|2419.4|2415.4|2419.4|2415.4|2419.9|2415.9|2418.9|2414.9|0
1623409860000|2021-06-11 11:11:00|2419|2415|2419|2415|2419|2415|2419|2415|0
1623409870000|2021-06-11 11:11:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623409890000|2021-06-11 11:11:30|2419.5|2415.5|2419.9|2415.9|2419.9|2415.9|2419.5|2415.5|0
1623409910000|2021-06-11 11:11:50|||||||||1
1623409980000|2021-06-11 11:13:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|5
1623410160000|2021-06-11 11:16:00|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623410170000|2021-06-11 11:16:10|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|0
1623410280000|2021-06-11 11:18:00|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1623410340000|2021-06-11 11:19:00|2419|2415|2418.5|2414.5|2419|2415|2418.5|2414.5|0
1623410350000|2021-06-11 11:19:10|2419|2415|2419|2415|2419|2415|2419|2415|10
1623410360000|2021-06-11 11:19:20|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|30
1623410400000|2021-06-11 11:20:00|2417.4|2413.4|2416.4|2412.4|2417.4|2413.4|2416.3|2412.3|1
1623410460000|2021-06-11 11:21:00|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|0
1623410470000|2021-06-11 11:21:10|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1623410520000|2021-06-11 11:22:00|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|0
1623410570000|2021-06-11 11:22:50|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623410580000|2021-06-11 11:23:00|2415.3|2411.3|2414.9|2410.9|2415.3|2411.3|2414.9|2410.9|0
1623410630000|2021-06-11 11:23:50|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623410690000|2021-06-11 11:24:50|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623410720000|2021-06-11 11:25:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|0
1623410760000|2021-06-11 11:26:00|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623410820000|2021-06-11 11:27:00|2415.3|2411.3|2414.9|2410.9|2415.3|2411.3|2414.9|2410.9|0
1623410830000|2021-06-11 11:27:10|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623410850000|2021-06-11 11:27:30|||||||||1
1623410880000|2021-06-11 11:28:00|2415.4|2411.4|2415.3|2411.3|2415.4|2411.4|2415.3|2411.3|0
1623410890000|2021-06-11 11:28:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623410960000|2021-06-11 11:29:20|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623410970000|2021-06-11 11:29:30|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623410980000|2021-06-11 11:29:40|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|0
1623411000000|2021-06-11 11:30:00|||||||||1
1623411010000|2021-06-11 11:30:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623411120000|2021-06-11 11:32:00|2414.8|2410.8|2414.9|2410.9|2414.9|2410.9|2414.8|2410.8|0
1623411160000|2021-06-11 11:32:40|2415|2411|2415.4|2411.4|2415.5|2411.5|2415|2411|0
1623411240000|2021-06-11 11:34:00|2414.9|2410.9|2413.9|2409.9|2414.9|2410.9|2413.9|2409.9|0
1623411280000|2021-06-11 11:34:40|2413.4|2409.4|2414.4|2410.4|2414.4|2410.4|2413|2409|0
1623411300000|2021-06-11 11:35:00|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1623411310000|2021-06-11 11:35:10|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623411330000|2021-06-11 11:35:30|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1623411350000|2021-06-11 11:35:50|2414.4|2410.4|2413.9|2409.9|2414.4|2410.4|2413.9|2409.9|0
1623411360000|2021-06-11 11:36:00|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1623411370000|2021-06-11 11:36:10|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1623411390000|2021-06-11 11:36:30|2413|2409|2413|2409|2413|2409|2413|2409|0
1623411410000|2021-06-11 11:36:50|2411|2407|2411.5|2407.5|2411.5|2407.5|2411|2407|4
1623411440000|2021-06-11 11:37:20|2411.4|2407.4|2410.9|2406.9|2411.4|2407.4|2410.9|2406.9|0
1623411450000|2021-06-11 11:37:30|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1623411460000|2021-06-11 11:37:40|2411.9|2407.9|2412.4|2408.4|2412.4|2408.4|2411.9|2407.9|0
1623411520000|2021-06-11 11:38:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623411540000|2021-06-11 11:39:00|2412|2408|2412.4|2408.4|2412.4|2408.4|2412|2408|25
1623411560000|2021-06-11 11:39:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623411570000|2021-06-11 11:39:30|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|0
1623411580000|2021-06-11 11:39:40|2410.9|2406.9|2411.4|2407.4|2411.4|2407.4|2410.9|2406.9|0
1623411610000|2021-06-11 11:40:10|2411.5|2407.5|2411.4|2407.4|2411.5|2407.5|2411.4|2407.4|0
1623411620000|2021-06-11 11:40:20|2411.5|2407.5|2411.9|2407.9|2411.9|2407.9|2411.5|2407.5|0
1623411640000|2021-06-11 11:40:40|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1623411650000|2021-06-11 11:40:50|2411.5|2407.5|2411.4|2407.4|2411.9|2407.9|2411.4|2407.4|0
1623411660000|2021-06-11 11:41:00|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|0
1623411670000|2021-06-11 11:41:10|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1623411680000|2021-06-11 11:41:20|2411.9|2407.9|2411.4|2407.4|2411.9|2407.9|2411.4|2407.4|20
1623411690000|2021-06-11 11:41:30|2411.9|2407.9|2412|2408|2412|2408|2411.9|2407.9|10
1623411700000|2021-06-11 11:41:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623411730000|2021-06-11 11:42:10|2412.4|2408.4|2412.5|2408.5|2412.5|2408.5|2412.4|2408.4|0
1623411780000|2021-06-11 11:43:00|2412.6|2408.6|2413|2409|2413|2409|2412.6|2408.6|0
1623411800000|2021-06-11 11:43:20|2412|2408|2412|2408|2412|2408|2412|2408|0
1623411810000|2021-06-11 11:43:30|2411|2407|2410.6|2406.6|2411|2407|2410.1|2406.1|0
1623411820000|2021-06-11 11:43:40|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|0
1623411850000|2021-06-11 11:44:10|2409.5|2405.5|2410|2406|2410|2406|2409.5|2405.5|10
1623411860000|2021-06-11 11:44:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623411870000|2021-06-11 11:44:30|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|0
1623411890000|2021-06-11 11:44:50|2409.5|2405.5|2409.4|2405.4|2409.5|2405.5|2409.4|2405.4|0
1623411900000|2021-06-11 11:45:00|2409.5|2405.5|2409.9|2405.9|2409.9|2405.9|2409.5|2405.5|0
1623411910000|2021-06-11 11:45:10|2409.4|2405.4|2407.9|2403.9|2409.4|2405.4|2407.9|2403.9|4
1623411930000|2021-06-11 11:45:30|2407.8|2403.8|2407.9|2403.9|2407.9|2403.9|2407.4|2403.4|0
1623411940000|2021-06-11 11:45:40|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1623411950000|2021-06-11 11:45:50|2406.4|2402.4|2406|2402|2406.4|2402.4|2406|2402|11
1623411960000|2021-06-11 11:46:00|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.4|2401.4|0
1623411980000|2021-06-11 11:46:20|2406|2402|2406.5|2402.5|2406.5|2402.5|2406|2402|0
1623411990000|2021-06-11 11:46:30|2406.9|2402.9|2407.9|2403.9|2407.9|2403.9|2406.9|2402.9|0
1623412020000|2021-06-11 11:47:00|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|2
1623412130000|2021-06-11 11:48:50|||||||||2
1623412170000|2021-06-11 11:49:30|||||||||2
1623412190000|2021-06-11 11:49:50|||||||||1
1623412200000|2021-06-11 11:50:00|2409.4|2405.4|2408.4|2404.4|2409.4|2405.4|2408.4|2404.4|0
1623412220000|2021-06-11 11:50:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623412260000|2021-06-11 11:51:00|2406.8|2402.8|2405.9|2401.9|2406.8|2402.8|2405.9|2401.9|1
1623412270000|2021-06-11 11:51:10|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1623412320000|2021-06-11 11:52:00|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623412330000|2021-06-11 11:52:10|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1623412360000|2021-06-11 11:52:40|2405.5|2401.5|2405.9|2401.9|2405.9|2401.9|2405.5|2401.5|0
1623412430000|2021-06-11 11:53:50|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623412440000|2021-06-11 11:54:00|2406.4|2402.4|2407.4|2403.4|2407.4|2403.4|2406.4|2402.4|0
1623412450000|2021-06-11 11:54:10|2408.4|2404.4|2407.8|2403.8|2408.4|2404.4|2407.8|2403.8|0
1623412460000|2021-06-11 11:54:20|2407.4|2403.4|2406.9|2402.9|2407.9|2403.9|2406.9|2402.9|0
1623412500000|2021-06-11 11:55:00|2406|2402|2406|2402|2406|2402|2406|2402|0
1623412510000|2021-06-11 11:55:10|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|0
1623412540000|2021-06-11 11:55:40|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2
1623412550000|2021-06-11 11:55:50|2405.9|2401.9|2405.4|2401.4|2405.9|2401.9|2405.4|2401.4|11
1623412560000|2021-06-11 11:56:00|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|4
1623412570000|2021-06-11 11:56:10|2404.3|2400.3|2404.9|2400.9|2404.9|2400.9|2404.3|2400.3|80
1623412600000|2021-06-11 11:56:40|2405.5|2401.5|2405.9|2401.9|2405.9|2401.9|2405.5|2401.5|0
1623412610000|2021-06-11 11:56:50|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1623412620000|2021-06-11 11:57:00|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623412630000|2021-06-11 11:57:10|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1623412650000|2021-06-11 11:57:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623412770000|2021-06-11 11:59:30|2406.9|2402.9|2406.4|2402.4|2406.9|2402.9|2406.4|2402.4|0
1623412790000|2021-06-11 11:59:50|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623412800000|2021-06-11 12:00:00|2406|2402|2404.9|2400.9|2406|2402|2404.9|2400.9|5
1623412810000|2021-06-11 12:00:10|2404.8|2400.8|2403.9|2399.9|2404.8|2400.8|2403.9|2399.9|0
1623412820000|2021-06-11 12:00:20|2403.8|2399.8|2402.9|2398.9|2403.8|2399.8|2402.9|2398.9|1
1623412830000|2021-06-11 12:00:30|2402|2398|2402.9|2398.9|2403.4|2399.4|2402|2398|2
1623412840000|2021-06-11 12:00:40|||||||||2
1623412860000|2021-06-11 12:01:00|||||||||3
1623412870000|2021-06-11 12:01:10|||||||||2
1623412880000|2021-06-11 12:01:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|3
1623412900000|2021-06-11 12:01:40|||||||||2
1623412910000|2021-06-11 12:01:50|||||||||2
1623412920000|2021-06-11 12:02:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1623412930000|2021-06-11 12:02:10|2401.9|2397.9|2402.9|2398.9|2402.9|2398.9|2401.9|2397.9|2
1623412940000|2021-06-11 12:02:20|2403.9|2399.9|2403.4|2399.4|2403.9|2399.9|2403.4|2399.4|5
1623412950000|2021-06-11 12:02:30|||||||||3
1623412960000|2021-06-11 12:02:40|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|0
1623412970000|2021-06-11 12:02:50|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2
1623412980000|2021-06-11 12:03:00|2402.9|2398.9|2401.4|2397.4|2402.9|2398.9|2401.4|2397.4|13
1623412990000|2021-06-11 12:03:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2
1623413010000|2021-06-11 12:03:30|2401.4|2397.4|2401.9|2397.9|2401.9|2397.9|2401.4|2397.4|8
1623413040000|2021-06-11 12:04:00|||||||||2
1623413050000|2021-06-11 12:04:10|||||||||2
1623413060000|2021-06-11 12:04:20|||||||||2
1623413070000|2021-06-11 12:04:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|1
1623413080000|2021-06-11 12:04:40|2404.9|2400.9|2403.9|2399.9|2404.9|2400.9|2403.9|2399.9|0
1623413100000|2021-06-11 12:05:00|||||||||2
1623413110000|2021-06-11 12:05:10|2403|2399|2403|2399|2403|2399|2403|2399|2
1623413120000|2021-06-11 12:05:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2
1623413130000|2021-06-11 12:05:30|2402|2398|2401.9|2397.9|2402|2398|2400.9|2396.9|3
1623413160000|2021-06-11 12:06:00|2401.4|2397.4|2401.9|2397.9|2401.9|2397.9|2401.4|2397.4|2
1623413170000|2021-06-11 12:06:10|||||||||2
1623413200000|2021-06-11 12:06:40|||||||||2
1623413210000|2021-06-11 12:06:50|2402|2398|2401.9|2397.9|2402.4|2398.4|2401.9|2397.9|0
1623413230000|2021-06-11 12:07:10|||||||||2
1623413240000|2021-06-11 12:07:20|||||||||1
1623413250000|2021-06-11 12:07:30|||||||||2
1623413260000|2021-06-11 12:07:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1623413270000|2021-06-11 12:07:50|||||||||2
1623413290000|2021-06-11 12:08:10|2402.4|2398.4|2401.4|2397.4|2402.4|2398.4|2401.4|2397.4|0
1623413300000|2021-06-11 12:08:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|3
1623413310000|2021-06-11 12:08:30|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|1
1623413320000|2021-06-11 12:08:40|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1623413330000|2021-06-11 12:08:50|||||||||2
1623413340000|2021-06-11 12:09:00|2403|2399|2403|2399|2403.1|2399.1|2402|2398|45
1623413350000|2021-06-11 12:09:10|2403.1|2399.1|2403|2399|2403.1|2399.1|2403|2399|2
1623413360000|2021-06-11 12:09:20|2402|2398|2402|2398|2402|2398|2402|2398|2
1623413380000|2021-06-11 12:09:40|||||||||2
1623413400000|2021-06-11 12:10:00|2402.1|2398.1|2403.5|2399.5|2403.5|2399.5|2402.1|2398.1|2
1623413410000|2021-06-11 12:10:10|2403.6|2399.6|2403.5|2399.5|2403.6|2399.6|2403.5|2399.5|1
1623413420000|2021-06-11 12:10:20|2404|2400|2405.6|2401.6|2405.6|2401.6|2404|2400|3
1623413430000|2021-06-11 12:10:30|2405.5|2401.5|2406|2402|2406|2402|2405.5|2401.5|1
1623413440000|2021-06-11 12:10:40|2406.1|2402.1|2406.6|2402.6|2406.6|2402.6|2406|2402|1
1623413450000|2021-06-11 12:10:50|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|0
1623413460000|2021-06-11 12:11:00|2406|2402|2406|2402|2406|2402|2406|2402|0
1623413470000|2021-06-11 12:11:10|2405.9|2401.9|2405|2401|2405.9|2401.9|2405|2401|0
1623413480000|2021-06-11 12:11:20|2404.5|2400.5|2404.6|2400.6|2404.6|2400.6|2404.5|2400.5|0
1623413500000|2021-06-11 12:11:40|2405|2401|2405|2401|2405|2401|2405|2401|0
1623413540000|2021-06-11 12:12:20|2404|2400|2404|2400|2404|2400|2404|2400|0
1623413550000|2021-06-11 12:12:30|2403.5|2399.5|2403.1|2399.1|2403.5|2399.5|2403.1|2399.1|0
1623413560000|2021-06-11 12:12:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1623413580000|2021-06-11 12:13:00|2403.5|2399.5|2404|2400|2404|2400|2403.5|2399.5|0
1623413600000|2021-06-11 12:13:20|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|0
1623413620000|2021-06-11 12:13:40|2403|2399|2403|2399|2403|2399|2403|2399|0
1623413630000|2021-06-11 12:13:50|2402.5|2398.5|2402|2398|2402.5|2398.5|2402|2398|0
1623413640000|2021-06-11 12:14:00|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401.1|2397.1|15
1623413650000|2021-06-11 12:14:10|2402.1|2398.1|2401.6|2397.6|2402.1|2398.1|2401.6|2397.6|3
1623413660000|2021-06-11 12:14:20|2401.1|2397.1|2401|2397|2401.1|2397.1|2401|2397|1
1623413670000|2021-06-11 12:14:30|2400.6|2396.6|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|1
1623413700000|2021-06-11 12:15:00|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623413720000|2021-06-11 12:15:20|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623413730000|2021-06-11 12:15:30|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1623413760000|2021-06-11 12:16:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2
1623413790000|2021-06-11 12:16:30|||||||||2
1623413800000|2021-06-11 12:16:40|2401.2|2397.2|2401.6|2397.6|2401.6|2397.6|2401.2|2397.2|1
1623413810000|2021-06-11 12:16:50|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2400.2|2396.2|9
1623413820000|2021-06-11 12:17:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.6|2396.6|1
1623413830000|2021-06-11 12:17:10|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623413850000|2021-06-11 12:17:30|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623413870000|2021-06-11 12:17:50|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623413890000|2021-06-11 12:18:10|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1623413900000|2021-06-11 12:18:20|2400|2396|2399.6|2395.6|2400|2396|2399.6|2395.6|2
1623413920000|2021-06-11 12:18:40|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|0
1623413940000|2021-06-11 12:19:00|2399.1|2395.1|2399|2395|2399.1|2395.1|2399|2395|4
1623413950000|2021-06-11 12:19:10|2399.1|2395.1|2399|2395|2399.5|2395.5|2399|2395|0
1623413960000|2021-06-11 12:19:20|2399.1|2395.1|2399|2395|2399.1|2395.1|2399|2395|0
1623414000000|2021-06-11 12:20:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|3
1623414020000|2021-06-11 12:20:20|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|0
1623414030000|2021-06-11 12:20:30|2400|2396|2400|2396|2400|2396|2400|2396|1
1623414040000|2021-06-11 12:20:40|2400.1|2396.1|2400|2396|2400.1|2396.1|2400|2396|0
1623414050000|2021-06-11 12:20:50|2400.1|2396.1|2401|2397|2401.1|2397.1|2400.1|2396.1|0
1623414060000|2021-06-11 12:21:00|2400.5|2396.5|2400.5|2396.5|2401|2397|2400.5|2396.5|0
1623414070000|2021-06-11 12:21:10|2400.6|2396.6|2400.5|2396.5|2401|2397|2400.5|2396.5|1
1623414080000|2021-06-11 12:21:20|2400|2396|2399.5|2395.5|2400|2396|2399.5|2395.5|0
1623414090000|2021-06-11 12:21:30|2400|2396|2399|2395|2400|2396|2399|2395|1
1623414100000|2021-06-11 12:21:40|||||||||26
1623414110000|2021-06-11 12:21:50|2398|2394|2398|2394|2398.1|2394.1|2398|2394|4
1623414120000|2021-06-11 12:22:00|||||||||1
1623414140000|2021-06-11 12:22:20|2398.1|2394.1|2399|2395|2399|2395|2398.1|2394.1|1
1623414190000|2021-06-11 12:23:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1623414210000|2021-06-11 12:23:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1623414230000|2021-06-11 12:23:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623414240000|2021-06-11 12:24:00|2398|2394|2398|2394|2398.1|2394.1|2398|2394|2
1623414250000|2021-06-11 12:24:10|2398.1|2394.1|2398.5|2394.5|2399|2395|2398.1|2394.1|0
1623414260000|2021-06-11 12:24:20|2399|2395|2399|2395|2399|2395|2399|2395|0
1623414280000|2021-06-11 12:24:40|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623414300000|2021-06-11 12:25:00|2398|2394|2398|2394|2398|2394|2398|2394|0
1623414350000|2021-06-11 12:25:50|2398.1|2394.1|2398|2394|2399|2395|2398|2394|0
1623414380000|2021-06-11 12:26:20|||||||||1
1623414410000|2021-06-11 12:26:50|||||||||2
1623414440000|2021-06-11 12:27:20|||||||||6
1623414490000|2021-06-11 12:28:10|||||||||4
1623414500000|2021-06-11 12:28:20|||||||||4
1623414510000|2021-06-11 12:28:30|2397.5|2393.5|2397.6|2393.6|2397.6|2393.6|2397.5|2393.5|6
1623414520000|2021-06-11 12:28:40|2397.5|2393.5|2397.1|2393.1|2397.5|2393.5|2397.1|2393.1|0
1623414540000|2021-06-11 12:29:00|2397.2|2393.2|2397.1|2393.1|2398|2394|2397.1|2393.1|0
1623414580000|2021-06-11 12:29:40|||||||||16
1623414590000|2021-06-11 12:29:50|||||||||50
1623414600000|2021-06-11 12:30:00|2396.9|2392.9|2396|2392|2396.9|2392.9|2396|2392|11
1623414610000|2021-06-11 12:30:10|||||||||2
1623414620000|2021-06-11 12:30:20|||||||||3
1623414630000|2021-06-11 12:30:30|2395.5|2391.5|2395.5|2391.5|2396|2392|2395.5|2391.5|0
1623414640000|2021-06-11 12:30:40|2395.6|2391.6|2395|2391|2395.6|2391.6|2395|2391|0
1623414730000|2021-06-11 12:32:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623414750000|2021-06-11 12:32:30|2397|2393|2396.5|2392.5|2397|2393|2396.5|2392.5|1
1623414760000|2021-06-11 12:32:40|2397|2393|2396.9|2392.9|2397.4|2393.4|2396.9|2392.9|13
1623414770000|2021-06-11 12:32:50|2396.5|2392.5|2395.9|2391.9|2396.5|2392.5|2395.9|2391.9|0
1623414780000|2021-06-11 12:33:00|2395|2391|2395|2391|2395|2391|2395|2391|0
1623414790000|2021-06-11 12:33:10|2395.5|2391.5|2394.9|2390.9|2395.5|2391.5|2394.9|2390.9|0
1623414800000|2021-06-11 12:33:20|2395|2391|2395.9|2391.9|2395.9|2391.9|2395|2391|0
1623414860000|2021-06-11 12:34:20|2395|2391|2395|2391|2395|2391|2394.9|2390.9|0
1623414870000|2021-06-11 12:34:30|2394.9|2390.9|2395|2391|2395|2391|2394.9|2390.9|0
1623414900000|2021-06-11 12:35:00|2396.9|2392.9|2396.9|2392.9|2397|2393|2396.9|2392.9|0
1623414910000|2021-06-11 12:35:10|2397|2393|2397.9|2393.9|2397.9|2393.9|2397|2393|0
1623414920000|2021-06-11 12:35:20|||||||||2
1623414930000|2021-06-11 12:35:30|2399|2395|2399|2395|2399|2395|2399|2395|23
1623414940000|2021-06-11 12:35:40|2398.9|2394.9|2400|2396|2400|2396|2398.9|2394.9|0
1623414950000|2021-06-11 12:35:50|2399.9|2395.9|2399.9|2395.9|2400|2396|2399.9|2395.9|0
1623414960000|2021-06-11 12:36:00|2399|2395|2398|2394|2399|2395|2398|2394|0
1623414970000|2021-06-11 12:36:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623415000000|2021-06-11 12:36:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623415010000|2021-06-11 12:36:50|2397|2393|2396.9|2392.9|2397|2393|2396.9|2392.9|0
1623415050000|2021-06-11 12:37:30|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623415080000|2021-06-11 12:38:00|2396.4|2392.4|2396.5|2392.5|2396.5|2392.5|2396.4|2392.4|0
1623415090000|2021-06-11 12:38:10|2397.5|2393.5|2397.9|2393.9|2398|2394|2397.5|2393.5|0
1623415100000|2021-06-11 12:38:20|2398|2394|2398.9|2394.9|2398.9|2394.9|2397.9|2393.9|0
1623415110000|2021-06-11 12:38:30|2398.4|2394.4|2398.5|2394.5|2398.5|2394.5|2398.4|2394.4|0
1623415120000|2021-06-11 12:38:40|2398.4|2394.4|2397.9|2393.9|2398.4|2394.4|2397.9|2393.9|0
1623415150000|2021-06-11 12:39:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623415180000|2021-06-11 12:39:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623415250000|2021-06-11 12:40:50|2397.4|2393.4|2397.5|2393.5|2397.5|2393.5|2397.4|2393.4|0
1623415290000|2021-06-11 12:41:30|2397.4|2393.4|2397.5|2393.5|2397.5|2393.5|2397.4|2393.4|0
1623415300000|2021-06-11 12:41:40|2397.4|2393.4|2396.9|2392.9|2397.4|2393.4|2396.9|2392.9|0
1623415310000|2021-06-11 12:41:50|2396|2392|2396.4|2392.4|2396.4|2392.4|2395.9|2391.9|0
1623415320000|2021-06-11 12:42:00|2396.5|2392.5|2395.9|2391.9|2396.5|2392.5|2395.9|2391.9|0
1623415330000|2021-06-11 12:42:10|2395|2391|2395|2391|2395|2391|2395|2391|0
1623415340000|2021-06-11 12:42:20|2394.9|2390.9|2395.5|2391.5|2395.5|2391.5|2394.9|2390.9|0
1623415350000|2021-06-11 12:42:30|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623415380000|2021-06-11 12:43:00|2395|2391|2395.5|2391.5|2395.5|2391.5|2395|2391|0
1623415420000|2021-06-11 12:43:40|2395|2391|2395.5|2391.5|2395.5|2391.5|2395|2391|2
1623415430000|2021-06-11 12:43:50|2396|2392|2395.9|2391.9|2396|2392|2395.9|2391.9|0
1623415460000|2021-06-11 12:44:20|2396|2392|2396|2392|2396|2392|2396|2392|0
1623415470000|2021-06-11 12:44:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623415480000|2021-06-11 12:44:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623415510000|2021-06-11 12:45:10|||||||||2
1623415520000|2021-06-11 12:45:20|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1623415540000|2021-06-11 12:45:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623415630000|2021-06-11 12:47:10|2396|2392|2395.9|2391.9|2396.9|2392.9|2395.9|2391.9|0
1623415710000|2021-06-11 12:48:30|2396|2392|2396|2392|2396|2392|2396|2392|0
1623415720000|2021-06-11 12:48:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623415730000|2021-06-11 12:48:50|||||||||2
1623415740000|2021-06-11 12:49:00|2397|2393|2397|2393|2397|2393|2397|2393|0
1623415750000|2021-06-11 12:49:10|2398|2394|2398|2394|2398|2394|2398|2394|0
1623415770000|2021-06-11 12:49:30|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2397.4|2393.4|0
1623415790000|2021-06-11 12:49:50|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623415800000|2021-06-11 12:50:00|2396.4|2392.4|2395.9|2391.9|2396.9|2392.9|2395.9|2391.9|0
1623415830000|2021-06-11 12:50:30|||||||||1
1623415850000|2021-06-11 12:50:50|2395.4|2391.4|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|0
1623415860000|2021-06-11 12:51:00|||||||||2
1623415870000|2021-06-11 12:51:10|2395.4|2391.4|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|0
1623415880000|2021-06-11 12:51:20|2395.4|2391.4|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|2
1623415920000|2021-06-11 12:52:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1623415930000|2021-06-11 12:52:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1623415940000|2021-06-11 12:52:20|2394.4|2390.4|2394.4|2390.4|2394.9|2390.9|2394|2390|2
1623415950000|2021-06-11 12:52:30|2394.9|2390.9|2393.9|2389.9|2394.9|2390.9|2393.9|2389.9|0
1623415960000|2021-06-11 12:52:40|2394.9|2390.9|2394.4|2390.4|2394.9|2390.9|2393.9|2389.9|6
1623415970000|2021-06-11 12:52:50|2394.5|2390.5|2394.4|2390.4|2394.9|2390.9|2394.4|2390.4|0
1623415980000|2021-06-11 12:53:00|2394.9|2390.9|2395.9|2391.9|2395.9|2391.9|2394.4|2390.4|2
1623416000000|2021-06-11 12:53:20|2397|2393|2397.5|2393.5|2397.5|2393.5|2397|2393|1
1623416010000|2021-06-11 12:53:30|2398|2394|2397.5|2393.5|2398|2394|2397.5|2393.5|0
1623416020000|2021-06-11 12:53:40|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|0
1623416040000|2021-06-11 12:54:00|2396.9|2392.9|2396.5|2392.5|2396.9|2392.9|2396.5|2392.5|0
1623416070000|2021-06-11 12:54:30|2397|2393|2397|2393|2397|2393|2396.5|2392.5|0
1623416090000|2021-06-11 12:54:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623416100000|2021-06-11 12:55:00|2396|2392|2396|2392|2396|2392|2396|2392|42
1623416110000|2021-06-11 12:55:10|||||||||4
1623416160000|2021-06-11 12:56:00|2395.5|2391.5|2396|2392|2396|2392|2395.5|2391.5|0
1623416180000|2021-06-11 12:56:20|2396.1|2392.1|2396.5|2392.5|2397|2393|2396.1|2392.1|0
1623416200000|2021-06-11 12:56:40|2397|2393|2397|2393|2397|2393|2397|2393|0
1623416230000|2021-06-11 12:57:10|2396.9|2392.9|2396|2392|2396.9|2392.9|2396|2392|0
1623416260000|2021-06-11 12:57:40|2395.9|2391.9|2395.4|2391.4|2395.9|2391.9|2395.4|2391.4|0
1623416280000|2021-06-11 12:58:00|2395|2391|2395|2391|2395|2391|2395|2391|0
1623416400000|2021-06-11 13:00:00|2394.9|2390.9|2395|2391|2395|2391|2394.9|2390.9|25
1623416450000|2021-06-11 13:00:50|||||||||3
1623416460000|2021-06-11 13:01:00|||||||||4
1623416540000|2021-06-11 13:02:20|2395.1|2391.1|2395|2391|2396|2392|2395|2391|0
1623416550000|2021-06-11 13:02:30|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1623416560000|2021-06-11 13:02:40|2396|2392|2396|2392|2396|2392|2396|2392|0
1623416600000|2021-06-11 13:03:20|||||||||42
1623416610000|2021-06-11 13:03:30|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|0
1623416620000|2021-06-11 13:03:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|0
1623416630000|2021-06-11 13:03:50|2397.5|2393.5|2398|2394|2398|2394|2397.5|2393.5|2
1623416650000|2021-06-11 13:04:10|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|110
1623416660000|2021-06-11 13:04:20|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|1
1623416670000|2021-06-11 13:04:30|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|12
1623416680000|2021-06-11 13:04:40|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|0
1623416700000|2021-06-11 13:05:00|2395.6|2391.6|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|0
1623416710000|2021-06-11 13:05:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623416730000|2021-06-11 13:05:30|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|0
1623416740000|2021-06-11 13:05:40|2394.1|2390.1|2394.6|2390.6|2394.6|2390.6|2394.1|2390.1|0
1623416750000|2021-06-11 13:05:50|2395.1|2391.1|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|0
1623416760000|2021-06-11 13:06:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|5
1623416770000|2021-06-11 13:06:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1623416790000|2021-06-11 13:06:30|2394.5|2390.5|2393.6|2389.6|2394.5|2390.5|2393.6|2389.6|0
1623416810000|2021-06-11 13:06:50|||||||||1
1623416820000|2021-06-11 13:07:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1623416850000|2021-06-11 13:07:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623416880000|2021-06-11 13:08:00|2393.7|2389.7|2394.1|2390.1|2394.2|2390.2|2393.7|2389.7|5
1623416900000|2021-06-11 13:08:20|2394.3|2390.3|2395.6|2391.6|2395.6|2391.6|2394.3|2390.3|1
1623416920000|2021-06-11 13:08:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623416930000|2021-06-11 13:08:50|2396|2392|2395.6|2391.6|2396|2392|2395.6|2391.6|0
1623416940000|2021-06-11 13:09:00|2396.1|2392.1|2397.6|2393.6|2397.6|2393.6|2396.1|2392.1|1
1623416970000|2021-06-11 13:09:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623416980000|2021-06-11 13:09:40|2398.2|2394.2|2399|2395|2400.1|2396.1|2398.2|2394.2|0
1623416990000|2021-06-11 13:09:50|2398.6|2394.6|2399|2395|2399|2395|2398.6|2394.6|0
1623417000000|2021-06-11 13:10:00|2398.6|2394.6|2398.1|2394.1|2399.1|2395.1|2398.1|2394.1|0
1623417040000|2021-06-11 13:10:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|50
1623417080000|2021-06-11 13:11:20|2399|2395|2398.5|2394.5|2399|2395|2398.5|2394.5|3
1623417090000|2021-06-11 13:11:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623417130000|2021-06-11 13:12:10|||||||||20
1623417140000|2021-06-11 13:12:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1623417150000|2021-06-11 13:12:30|2399.2|2395.2|2399.6|2395.6|2399.6|2395.6|2399.2|2395.2|1
1623417160000|2021-06-11 13:12:40|2399.7|2395.7|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|1
1623417180000|2021-06-11 13:13:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1623417190000|2021-06-11 13:13:10|2401.1|2397.1|2402.1|2398.1|2402.1|2398.1|2401.1|2397.1|1
1623417200000|2021-06-11 13:13:20|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1623417220000|2021-06-11 13:13:40|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|0
1623417280000|2021-06-11 13:14:40|||||||||2
1623417330000|2021-06-11 13:15:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|0
1623417340000|2021-06-11 13:15:40|2402.6|2398.6|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|0
1623417380000|2021-06-11 13:16:20|2402|2398|2401.1|2397.1|2402|2398|2401.1|2397.1|0
1623417390000|2021-06-11 13:16:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1623417430000|2021-06-11 13:17:10|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1623417450000|2021-06-11 13:17:30|||||||||7
1623417470000|2021-06-11 13:17:50|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|0
1623417490000|2021-06-11 13:18:10|2401.6|2397.6|2400.1|2396.1|2401.6|2397.6|2400.1|2396.1|1
1623417500000|2021-06-11 13:18:20|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623417510000|2021-06-11 13:18:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623417550000|2021-06-11 13:19:10|||||||||5
1623417560000|2021-06-11 13:19:20|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|0
1623417570000|2021-06-11 13:19:30|2400.5|2396.5|2400.1|2396.1|2400.5|2396.5|2400.1|2396.1|0
1623417590000|2021-06-11 13:19:50|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1623417600000|2021-06-11 13:20:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|6
1623417610000|2021-06-11 13:20:10|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1623417620000|2021-06-11 13:20:20|2399.5|2395.5|2399.1|2395.1|2399.5|2395.5|2399.1|2395.1|0
1623417670000|2021-06-11 13:21:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1623417680000|2021-06-11 13:21:20|2398.5|2394.5|2398.1|2394.1|2398.5|2394.5|2398.1|2394.1|0
1623417700000|2021-06-11 13:21:40|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1623417710000|2021-06-11 13:21:50|2399|2395|2399|2395|2399|2395|2399|2395|0
1623417720000|2021-06-11 13:22:00|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|0
1623417740000|2021-06-11 13:22:20|2398.2|2394.2|2398.6|2394.6|2398.6|2394.6|2398.2|2394.2|0
1623417750000|2021-06-11 13:22:30|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|0
1623417760000|2021-06-11 13:22:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.2|2393.2|0
1623417770000|2021-06-11 13:22:50|||||||||5
1623417790000|2021-06-11 13:23:10|2397.5|2393.5|2396.6|2392.6|2397.5|2393.5|2396.6|2392.6|0
1623417840000|2021-06-11 13:24:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1623417850000|2021-06-11 13:24:10|2396.6|2392.6|2396.5|2392.5|2396.6|2392.6|2396.4|2392.4|4
1623417870000|2021-06-11 13:24:30|2397|2393|2398|2394|2398|2394|2397|2393|0
1623417940000|2021-06-11 13:25:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623417960000|2021-06-11 13:26:00|2397.6|2393.6|2399|2395|2399|2395|2397.6|2393.6|0
1623417970000|2021-06-11 13:26:10|2398.9|2394.9|2398.5|2394.5|2398.9|2394.9|2398.5|2394.5|0
1623417990000|2021-06-11 13:26:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1623418000000|2021-06-11 13:26:40|2400|2396|2400|2396|2400|2396|2400|2396|0
1623418010000|2021-06-11 13:26:50|2400.1|2396.1|2401|2397|2401|2397|2400.1|2396.1|0
1623418020000|2021-06-11 13:27:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623418030000|2021-06-11 13:27:10|2402.3|2398.3|2401.5|2397.5|2402.4|2398.4|2401.5|2397.5|1
1623418050000|2021-06-11 13:27:30|2402|2398|2402|2398|2402|2398|2402|2398|0
1623418060000|2021-06-11 13:27:40|2402.4|2398.4|2402.5|2398.5|2402.5|2398.5|2402.4|2398.4|1
1623418070000|2021-06-11 13:27:50|2401|2397|2401|2397|2401|2397|2401|2397|0
1623418110000|2021-06-11 13:28:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623418120000|2021-06-11 13:28:40|2401|2397|2401|2397|2401|2397|2401|2397|0
1623418190000|2021-06-11 13:29:50|2400.9|2396.9|2401|2397|2401|2397|2400.5|2396.5|0
1623418210000|2021-06-11 13:30:10|2400.5|2396.5|2400|2396|2400.5|2396.5|2400|2396|0
1623418220000|2021-06-11 13:30:20|2399|2395|2399|2395|2399|2395|2399|2395|0
1623418230000|2021-06-11 13:30:30|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623418260000|2021-06-11 13:31:00|2399|2395|2399|2395|2399|2395|2399|2395|1
1623418280000|2021-06-11 13:31:20|||||||||2
1623418310000|2021-06-11 13:31:50|2400|2396|2400|2396|2400|2396|2400|2396|0
1623418320000|2021-06-11 13:32:00|2399.9|2395.9|2399.5|2395.5|2399.9|2395.9|2399.5|2395.5|0
1623418330000|2021-06-11 13:32:10|2399|2395|2399.4|2395.4|2399.5|2395.5|2399|2395|0
1623418350000|2021-06-11 13:32:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1623418360000|2021-06-11 13:32:40|2398.9|2394.9|2398.5|2394.5|2398.9|2394.9|2398.5|2394.5|3
1623418410000|2021-06-11 13:33:30|2398.4|2394.4|2397|2393|2398.4|2394.4|2397|2393|0
1623418420000|2021-06-11 13:33:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623418450000|2021-06-11 13:34:10|2397|2393|2397.5|2393.5|2397.5|2393.5|2397|2393|0
1623418460000|2021-06-11 13:34:20|2397|2393|2397|2393|2397|2393|2397|2393|0
1623418470000|2021-06-11 13:34:30|2397.5|2393.5|2397|2393|2397.5|2393.5|2397|2393|0
1623418480000|2021-06-11 13:34:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1623418490000|2021-06-11 13:34:50|2397|2393|2397|2393|2397|2393|2397|2393|0
1623418510000|2021-06-11 13:35:10|2396.5|2392.5|2396|2392|2396.5|2392.5|2396|2392|0
1623418520000|2021-06-11 13:35:20|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|0
1623418540000|2021-06-11 13:35:40|2394.5|2390.5|2394|2390|2394.5|2390.5|2394|2390|0
1623418550000|2021-06-11 13:35:50|2393|2389|2393|2389|2393|2389|2393|2389|1
1623418560000|2021-06-11 13:36:00|2394|2390|2394|2390|2394|2390|2394|2390|0
1623418570000|2021-06-11 13:36:10|2393.5|2389.5|2393|2389|2393.5|2389.5|2393|2389|0
1623418590000|2021-06-11 13:36:30|||||||||1
1623418600000|2021-06-11 13:36:40|||||||||4
1623418610000|2021-06-11 13:36:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1623418620000|2021-06-11 13:37:00|2393|2389|2393|2389|2393|2389|2392.9|2388.9|0
1623418630000|2021-06-11 13:37:10|2393.1|2389.1|2393|2389|2393.1|2389.1|2393|2389|0
1623418680000|2021-06-11 13:38:00|||||||||1
1623418720000|2021-06-11 13:38:40|||||||||1
1623418740000|2021-06-11 13:39:00|2392.9|2388.9|2393|2389|2393|2389|2392.9|2388.9|1
1623418780000|2021-06-11 13:39:40|||||||||2
1623418810000|2021-06-11 13:40:10|2394.5|2390.5|2393|2389|2394.5|2390.5|2393|2389|9
1623418830000|2021-06-11 13:40:30|||||||||7
1623418840000|2021-06-11 13:40:40|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|0
1623418860000|2021-06-11 13:41:00|2394|2390|2395|2391|2395|2391|2394|2390|1
1623418900000|2021-06-11 13:41:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1623418910000|2021-06-11 13:41:50|2395|2391|2395|2391|2395|2391|2395|2391|0
1623418920000|2021-06-11 13:42:00|2394.9|2390.9|2394|2390|2394.9|2390.9|2394|2390|0
1623418930000|2021-06-11 13:42:10|2395|2391|2394|2390|2395|2391|2394|2390|4
1623418940000|2021-06-11 13:42:20|2395|2391|2395.5|2391.5|2395.5|2391.5|2395|2391|10
1623418950000|2021-06-11 13:42:30|2395|2391|2397|2393|2397|2393|2395|2391|9
1623418980000|2021-06-11 13:43:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623418990000|2021-06-11 13:43:10|2398|2394|2398|2394|2398|2394|2398|2394|1
1623419010000|2021-06-11 13:43:30|2398.5|2394.5|2398|2394|2398.5|2394.5|2398|2394|1
1623419030000|2021-06-11 13:43:50|2397.9|2393.9|2401.5|2397.5|2401.5|2397.5|2397|2393|5
1623419040000|2021-06-11 13:44:00|2402|2398|2403|2399|2403|2399|2402|2398|3
1623419050000|2021-06-11 13:44:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1623419060000|2021-06-11 13:44:20|2402.1|2398.1|2402|2398|2402.5|2398.5|2402|2398|0
1623419070000|2021-06-11 13:44:30|2403.4|2399.4|2404.1|2400.1|2405|2401|2403.4|2399.4|2
1623419080000|2021-06-11 13:44:40|2404|2400|2403.5|2399.5|2404.4|2400.4|2403.5|2399.5|0
1623419090000|2021-06-11 13:44:50|||||||||4
1623419100000|2021-06-11 13:45:00|2403|2399|2401|2397|2403|2399|2401|2397|1
1623419110000|2021-06-11 13:45:10|2400.5|2396.5|2401|2397|2401|2397|2400.5|2396.5|5
1623419130000|2021-06-11 13:45:30|||||||||1
1623419160000|2021-06-11 13:46:00|2400|2396|2398|2394|2400|2396|2398|2394|0
1623419180000|2021-06-11 13:46:20|2397.1|2393.1|2396|2392|2397.1|2393.1|2396|2392|2
1623419220000|2021-06-11 13:47:00|2395|2391|2395|2391|2395|2391|2395|2391|1
1623419230000|2021-06-11 13:47:10|2396|2392|2395|2391|2396|2392|2395|2391|0
1623419250000|2021-06-11 13:47:30|2395.5|2391.5|2395.4|2391.4|2395.5|2391.5|2395|2391|0
1623419260000|2021-06-11 13:47:40|2395|2391|2395|2391|2395|2391|2395|2391|0
1623419290000|2021-06-11 13:48:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623419320000|2021-06-11 13:48:40|2395|2391|2395|2391|2395|2391|2395|2391|3
1623419340000|2021-06-11 13:49:00|2395.1|2391.1|2395.5|2391.5|2395.5|2391.5|2395.1|2391.1|0
1623419350000|2021-06-11 13:49:10|2395|2391|2395|2391|2395|2391|2395|2391|0
1623419360000|2021-06-11 13:49:20|||||||||124
1623419370000|2021-06-11 13:49:30|||||||||1
1623419380000|2021-06-11 13:49:40|||||||||152
1623419390000|2021-06-11 13:49:50|2396|2392|2396|2392|2396|2392|2396|2392|5
1623419400000|2021-06-11 13:50:00|||||||||1
1623419410000|2021-06-11 13:50:10|2395.1|2391.1|2395.5|2391.5|2395.5|2391.5|2395|2391|2
1623419420000|2021-06-11 13:50:20|2397|2393|2396.6|2392.6|2397|2393|2396.6|2392.6|27
1623419430000|2021-06-11 13:50:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1623419450000|2021-06-11 13:50:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623419470000|2021-06-11 13:51:10|2398|2394|2397.6|2393.6|2398|2394|2397.6|2393.6|0
1623419500000|2021-06-11 13:51:40|2398|2394|2398.1|2394.1|2398.1|2394.1|2398|2394|5
1623419550000|2021-06-11 13:52:30|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1623419580000|2021-06-11 13:53:00|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|0
1623419610000|2021-06-11 13:53:30|2397.5|2393.5|2397.1|2393.1|2397.5|2393.5|2397.1|2393.1|1
1623419620000|2021-06-11 13:53:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1623419640000|2021-06-11 13:54:00|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|0
1623419660000|2021-06-11 13:54:20|2396.7|2392.7|2398.1|2394.1|2398.1|2394.1|2396.7|2392.7|0
1623419720000|2021-06-11 13:55:20|2398.6|2394.6|2398.1|2394.1|2398.6|2394.6|2398.1|2394.1|0
1623419750000|2021-06-11 13:55:50|||||||||5
1623419760000|2021-06-11 13:56:00|||||||||2
1623419770000|2021-06-11 13:56:10|||||||||3
1623419780000|2021-06-11 13:56:20|||||||||1
1623419800000|2021-06-11 13:56:40|2397.1|2393.1|2397|2393|2397.1|2393.1|2397|2393|1
1623419810000|2021-06-11 13:56:50|||||||||1
1623419820000|2021-06-11 13:57:00|2396|2392|2396.5|2392.5|2396.5|2392.5|2396|2392|0
1623419860000|2021-06-11 13:57:40|2397|2393|2397|2393|2397|2393|2397|2393|0
1623419890000|2021-06-11 13:58:10|2396|2392|2396|2392|2396|2392|2396|2392|0
1623419940000|2021-06-11 13:59:00|||||||||1
1623419990000|2021-06-11 13:59:50|2396.1|2392.1|2396|2392|2396.9|2392.9|2396|2392|0
1623420000000|2021-06-11 14:00:00|||||||||7
1623420010000|2021-06-11 14:00:10|2396.1|2392.1|2398|2394|2398|2394|2396.1|2392.1|0
1623420020000|2021-06-11 14:00:20|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|0
1623420030000|2021-06-11 14:00:30|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623420040000|2021-06-11 14:00:40|2399.5|2395.5|2400|2396|2400|2396|2399.5|2395.5|1
1623420060000|2021-06-11 14:01:00|2399.9|2395.9|2399|2395|2399.9|2395.9|2399|2395|0
1623420070000|2021-06-11 14:01:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1623420090000|2021-06-11 14:01:30|||||||||159
1623420100000|2021-06-11 14:01:40|2399.4|2395.4|2399.5|2395.5|2399.5|2395.5|2398.9|2394.9|0
1623420120000|2021-06-11 14:02:00|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|1
1623420130000|2021-06-11 14:02:10|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|0
1623420150000|2021-06-11 14:02:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1623420190000|2021-06-11 14:03:10|||||||||1
1623420230000|2021-06-11 14:03:50|2398.9|2394.9|2398|2394|2398.9|2394.9|2398|2394|0
1623420260000|2021-06-11 14:04:20|2398.1|2394.1|2398.4|2394.4|2398.4|2394.4|2398.1|2394.1|0
1623420270000|2021-06-11 14:04:30|2398|2394|2397.5|2393.5|2398.5|2394.5|2397|2393|0
1623420280000|2021-06-11 14:04:40|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|0
1623420300000|2021-06-11 14:05:00|||||||||1
1623420370000|2021-06-11 14:06:10|2396|2392|2396|2392|2396|2392|2396|2392|0
1623420380000|2021-06-11 14:06:20|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1623420420000|2021-06-11 14:07:00|2397|2393|2397|2393|2397|2393|2397|2393|0
1623420430000|2021-06-11 14:07:10|2397.1|2393.1|2399|2395|2399|2395|2397.1|2393.1|0
1623420440000|2021-06-11 14:07:20|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2
1623420450000|2021-06-11 14:07:30|2398|2394|2398|2394|2398|2394|2398|2394|1
1623420460000|2021-06-11 14:07:40|||||||||51
1623420470000|2021-06-11 14:07:50|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623420480000|2021-06-11 14:08:00|||||||||2
1623420500000|2021-06-11 14:08:20|2398|2394|2398.5|2394.5|2398.5|2394.5|2398|2394|0
1623420510000|2021-06-11 14:08:30|2398|2394|2398|2394|2398|2394|2398|2394|0
1623420520000|2021-06-11 14:08:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623420540000|2021-06-11 14:09:00|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623420550000|2021-06-11 14:09:10|2398|2394|2398|2394|2398|2394|2398|2394|0
1623420580000|2021-06-11 14:09:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623420600000|2021-06-11 14:10:00|2398|2394|2397.5|2393.5|2398|2394|2397.5|2393.5|0
1623420620000|2021-06-11 14:10:20|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|26
1623420660000|2021-06-11 14:11:00|||||||||1
1623420670000|2021-06-11 14:11:10|2398|2394|2397.5|2393.5|2398|2394|2397.5|2393.5|0
1623420690000|2021-06-11 14:11:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623420700000|2021-06-11 14:11:40|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|1
1623420710000|2021-06-11 14:11:50|2397|2393|2397|2393|2397|2393|2397|2393|0
1623420770000|2021-06-11 14:12:50|||||||||1
1623420830000|2021-06-11 14:13:50|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623420850000|2021-06-11 14:14:10|||||||||1
1623420870000|2021-06-11 14:14:30|2398|2394|2398|2394|2398|2394|2398|2394|0
1623420880000|2021-06-11 14:14:40|2397.9|2393.9|2397.5|2393.5|2397.9|2393.9|2397.5|2393.5|0
1623420890000|2021-06-11 14:14:50|2398|2394|2398|2394|2398|2394|2398|2394|0
1623420900000|2021-06-11 14:15:00|2397|2393|2396|2392|2397|2393|2396|2392|0
1623420910000|2021-06-11 14:15:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|5
1623420940000|2021-06-11 14:15:40|2397|2393|2397|2393|2397|2393|2397|2393|1
1623420960000|2021-06-11 14:16:00|2396.9|2392.9|2397|2393|2397|2393|2396.5|2392.5|0
1623421010000|2021-06-11 14:16:50|||||||||1
1623421030000|2021-06-11 14:17:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2
1623421080000|2021-06-11 14:18:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623421090000|2021-06-11 14:18:10|||||||||36
1623421100000|2021-06-11 14:18:20|2397|2393|2396.6|2392.6|2397|2393|2396.6|2392.6|0
1623421110000|2021-06-11 14:18:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1623421130000|2021-06-11 14:18:50|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|0
1623421140000|2021-06-11 14:19:00|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|0
1623421150000|2021-06-11 14:19:10|2397|2393|2397|2393|2397|2393|2397|2393|0
1623421160000|2021-06-11 14:19:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1623421170000|2021-06-11 14:19:30|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|0
1623421180000|2021-06-11 14:19:40|2397|2393|2397|2393|2397.1|2393.1|2397|2393|0
1623421200000|2021-06-11 14:20:00|2397.1|2393.1|2397|2393|2397.1|2393.1|2397|2393|0
1623421210000|2021-06-11 14:20:10|2397.1|2393.1|2397|2393|2397.1|2393.1|2397|2393|1
1623421220000|2021-06-11 14:20:20|2396.5|2392.5|2396.1|2392.1|2396.5|2392.5|2396.1|2392.1|0
1623421250000|2021-06-11 14:20:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|8
1623421260000|2021-06-11 14:21:00|2395.1|2391.1|2395|2391|2395.1|2391.1|2395|2391|0
1623421270000|2021-06-11 14:21:10|2395.1|2391.1|2395|2391|2395.1|2391.1|2395|2391|0
1623421280000|2021-06-11 14:21:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|60
1623421290000|2021-06-11 14:21:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623421310000|2021-06-11 14:21:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1623421320000|2021-06-11 14:22:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623421330000|2021-06-11 14:22:10|2395.2|2391.2|2395.6|2391.6|2396.1|2392.1|2395.2|2391.2|5
1623421340000|2021-06-11 14:22:20|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623421360000|2021-06-11 14:22:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|5
1623421370000|2021-06-11 14:22:50|2395.7|2391.7|2396.1|2392.1|2396.1|2392.1|2395.7|2391.7|0
1623421400000|2021-06-11 14:23:20|||||||||1
1623421420000|2021-06-11 14:23:40|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|0
1623421430000|2021-06-11 14:23:50|2395.6|2391.6|2395.7|2391.7|2396.1|2392.1|2395.6|2391.6|0
1623421440000|2021-06-11 14:24:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623421460000|2021-06-11 14:24:20|2396.2|2392.2|2397|2393|2397|2393|2396.2|2392.2|0
1623421470000|2021-06-11 14:24:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623421480000|2021-06-11 14:24:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623421490000|2021-06-11 14:24:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623421500000|2021-06-11 14:25:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623421540000|2021-06-11 14:25:40|2395|2391|2394.1|2390.1|2395|2391|2394.1|2390.1|0
1623421550000|2021-06-11 14:25:50|2394.2|2390.2|2393.2|2389.2|2394.2|2390.2|2393.2|2389.2|0
1623421560000|2021-06-11 14:26:00|2393.7|2389.7|2393.1|2389.1|2393.7|2389.7|2393.1|2389.1|0
1623421570000|2021-06-11 14:26:10|||||||||1
1623421620000|2021-06-11 14:27:00|2393|2389|2393|2389|2393|2389|2393|2389|15
1623421630000|2021-06-11 14:27:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|4
1623421640000|2021-06-11 14:27:20|||||||||1
1623421650000|2021-06-11 14:27:30|2392.2|2388.2|2392.1|2388.1|2392.2|2388.2|2392.1|2388.1|4
1623421660000|2021-06-11 14:27:40|||||||||1
1623421680000|2021-06-11 14:28:00|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|1
1623421700000|2021-06-11 14:28:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1623421710000|2021-06-11 14:28:30|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|1
1623421720000|2021-06-11 14:28:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1623421740000|2021-06-11 14:29:00|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|5
1623421760000|2021-06-11 14:29:20|||||||||1
1623421790000|2021-06-11 14:29:50|||||||||2
1623421860000|2021-06-11 14:31:00|2390.2|2386.2|2390.1|2386.1|2390.2|2386.2|2390.1|2386.1|0
1623421940000|2021-06-11 14:32:20|2391|2387|2391|2387|2391|2387|2391|2387|48
1623421960000|2021-06-11 14:32:40|||||||||1
1623421980000|2021-06-11 14:33:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1623422010000|2021-06-11 14:33:30|2391|2387|2391|2387|2391|2387|2391|2387|4
1623422040000|2021-06-11 14:34:00|2390.1|2386.1|2390|2386|2390.1|2386.1|2390|2386|0
1623422050000|2021-06-11 14:34:10|2390.1|2386.1|2390|2386|2390.1|2386.1|2390|2386|0
1623422070000|2021-06-11 14:34:30|2391|2387|2391|2387|2391|2387|2391|2387|0
1623422080000|2021-06-11 14:34:40|||||||||5
1623422090000|2021-06-11 14:34:50|2391.1|2387.1|2391.5|2387.5|2392|2388|2391.1|2387.1|0
1623422100000|2021-06-11 14:35:00|2392|2388|2392|2388|2392|2388|2392|2388|0
1623422110000|2021-06-11 14:35:10|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1623422120000|2021-06-11 14:35:20|||||||||1
1623422130000|2021-06-11 14:35:30|2391|2387|2391|2387|2391|2387|2391|2387|0
1623422140000|2021-06-11 14:35:40|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|0
1623422180000|2021-06-11 14:36:20|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|0
1623422210000|2021-06-11 14:36:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391|2387|0
1623422220000|2021-06-11 14:37:00|2391.5|2387.5|2391|2387|2391.5|2387.5|2391|2387|0
1623422250000|2021-06-11 14:37:30|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|0
1623422260000|2021-06-11 14:37:40|2391.1|2387.1|2391.5|2387.5|2391.5|2387.5|2391.1|2387.1|0
1623422270000|2021-06-11 14:37:50|2391|2387|2391|2387|2391|2387|2391|2387|3
1623422300000|2021-06-11 14:38:20|||||||||2
1623422330000|2021-06-11 14:38:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1623422350000|2021-06-11 14:39:10|2394|2390|2394.1|2390.1|2394.6|2390.6|2394|2390|98
1623422360000|2021-06-11 14:39:20|2394.6|2390.6|2395.1|2391.1|2395.1|2391.1|2394.6|2390.6|0
1623422380000|2021-06-11 14:39:40|2395|2391|2394.1|2390.1|2395|2391|2394.1|2390.1|0
1623422390000|2021-06-11 14:39:50|2394.2|2390.2|2394.1|2390.1|2394.2|2390.2|2394.1|2390.1|0
1623422400000|2021-06-11 14:40:00|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1623422410000|2021-06-11 14:40:10|2394.2|2390.2|2393.2|2389.2|2394.2|2390.2|2393.1|2389.1|0
1623422420000|2021-06-11 14:40:20|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1623422450000|2021-06-11 14:40:50|2392.6|2388.6|2392.2|2388.2|2392.6|2388.6|2392.2|2388.2|0
1623422490000|2021-06-11 14:41:30|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1623422500000|2021-06-11 14:41:40|2392.6|2388.6|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|0
1623422510000|2021-06-11 14:41:50|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1623422520000|2021-06-11 14:42:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1623422530000|2021-06-11 14:42:10|2393.6|2389.6|2393.1|2389.1|2393.6|2389.6|2393.1|2389.1|0
1623422560000|2021-06-11 14:42:40|||||||||50
1623422570000|2021-06-11 14:42:50|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|13
1623422580000|2021-06-11 14:43:00|2393.1|2389.1|2392.2|2388.2|2393.1|2389.1|2392.2|2388.2|0
1623422590000|2021-06-11 14:43:10|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1623422610000|2021-06-11 14:43:30|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|0
1623422620000|2021-06-11 14:43:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1623422650000|2021-06-11 14:44:10|2392.1|2388.1|2390.7|2386.7|2392.1|2388.1|2390.7|2386.7|0
1623422660000|2021-06-11 14:44:20|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1623422680000|2021-06-11 14:44:40|2390.7|2386.7|2390.8|2386.8|2390.8|2386.8|2390.7|2386.7|0
1623422690000|2021-06-11 14:44:50|2391.3|2387.3|2392.2|2388.2|2392.3|2388.3|2391.3|2387.3|6
1623422700000|2021-06-11 14:45:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1623422710000|2021-06-11 14:45:10|2391.2|2387.2|2391.3|2387.3|2391.3|2387.3|2391.2|2387.2|0
1623422730000|2021-06-11 14:45:30|2391.7|2387.7|2391.8|2387.8|2391.8|2387.8|2391.7|2387.7|0
1623422760000|2021-06-11 14:46:00|2391.7|2387.7|2391.3|2387.3|2391.7|2387.7|2391.3|2387.3|0
1623422770000|2021-06-11 14:46:10|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1623422780000|2021-06-11 14:46:20|||||||||1
1623422800000|2021-06-11 14:46:40|2392.3|2388.3|2392.2|2388.2|2392.3|2388.3|2392.2|2388.2|0
1623422810000|2021-06-11 14:46:50|||||||||2
1623422820000|2021-06-11 14:47:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|0
1623422840000|2021-06-11 14:47:20|||||||||1
1623422850000|2021-06-11 14:47:30|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|49
1623422880000|2021-06-11 14:48:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1623422900000|2021-06-11 14:48:20|||||||||1
1623422940000|2021-06-11 14:49:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2
1623422950000|2021-06-11 14:49:10|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1623422980000|2021-06-11 14:49:40|2391.2|2387.2|2391.7|2387.7|2391.7|2387.7|2391.2|2387.2|0
1623422990000|2021-06-11 14:49:50|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|0
1623423010000|2021-06-11 14:50:10|||||||||1
1623423020000|2021-06-11 14:50:20|||||||||1
1623423030000|2021-06-11 14:50:30|2392|2388|2391.1|2387.1|2392|2388|2391.1|2387.1|0
1623423040000|2021-06-11 14:50:40|2391.2|2387.2|2391.1|2387.1|2391.6|2387.6|2391.1|2387.1|0
1623423050000|2021-06-11 14:50:50|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|35
1623423060000|2021-06-11 14:51:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1623423070000|2021-06-11 14:51:10|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1623423100000|2021-06-11 14:51:40|2391.6|2387.6|2392.1|2388.1|2392.1|2388.1|2391.6|2387.6|0
1623423120000|2021-06-11 14:52:00|||||||||5
1623423160000|2021-06-11 14:52:40|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|6
1623423170000|2021-06-11 14:52:50|2394.2|2390.2|2396.6|2392.6|2396.6|2392.6|2394.2|2390.2|5
1623423180000|2021-06-11 14:53:00|2396.1|2392.1|2396.6|2392.6|2396.6|2392.6|2396.1|2392.1|1
1623423200000|2021-06-11 14:53:20|2396.5|2392.5|2396.1|2392.1|2396.5|2392.5|2396.1|2392.1|1
1623423210000|2021-06-11 14:53:30|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|4
1623423230000|2021-06-11 14:53:50|||||||||1
1623423240000|2021-06-11 14:54:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1623423260000|2021-06-11 14:54:20|||||||||2
1623423270000|2021-06-11 14:54:30|||||||||1
1623423290000|2021-06-11 14:54:50|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|0
1623423300000|2021-06-11 14:55:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1623423320000|2021-06-11 14:55:20|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1623423330000|2021-06-11 14:55:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623423350000|2021-06-11 14:55:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623423360000|2021-06-11 14:56:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623423380000|2021-06-11 14:56:20|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|0
1623423390000|2021-06-11 14:56:30|||||||||1
1623423410000|2021-06-11 14:56:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623423420000|2021-06-11 14:57:00|2393.2|2389.2|2393.1|2389.1|2393.2|2389.2|2393.1|2389.1|0
1623423440000|2021-06-11 14:57:20|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2
1623423450000|2021-06-11 14:57:30|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1623423480000|2021-06-11 14:58:00|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|0
1623423490000|2021-06-11 14:58:10|2392.1|2388.1|2391.7|2387.7|2392.1|2388.1|2391.1|2387.1|0
1623423500000|2021-06-11 14:58:20|2391.2|2387.2|2391.2|2387.2|2391.7|2387.7|2391.2|2387.2|0
1623423510000|2021-06-11 14:58:30|2391.7|2387.7|2392.1|2388.1|2392.1|2388.1|2391.2|2387.2|0
1623423520000|2021-06-11 14:58:40|||||||||1
1623423530000|2021-06-11 14:58:50|||||||||1
1623423560000|2021-06-11 14:59:20|||||||||7
1623423600000|2021-06-11 15:00:00|||||||||1
1623423610000|2021-06-11 15:00:10|2392.2|2388.2|2393.1|2389.1|2393.1|2389.1|2392.2|2388.2|0
1623423620000|2021-06-11 15:00:20|2394.1|2390.1|2394|2390|2394.1|2390.1|2394|2390|62
1623423640000|2021-06-11 15:00:40|2393.5|2389.5|2392.6|2388.6|2393.5|2389.5|2392.6|2388.6|0
1623423660000|2021-06-11 15:01:00|2393|2389|2393|2389|2393|2389|2393|2389|0
1623423670000|2021-06-11 15:01:10|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1623423700000|2021-06-11 15:01:40|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1623423720000|2021-06-11 15:02:00|2392|2388|2392|2388|2392|2388|2392|2388|0
1623423730000|2021-06-11 15:02:10|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|0
1623423750000|2021-06-11 15:02:30|||||||||1
1623423760000|2021-06-11 15:02:40|2390.6|2386.6|2390.1|2386.1|2390.6|2386.6|2390.1|2386.1|0
1623423770000|2021-06-11 15:02:50|||||||||9
1623423800000|2021-06-11 15:03:20|2390|2386|2390|2386|2390|2386|2390|2386|1
1623423820000|2021-06-11 15:03:40|2389.5|2385.5|2389.1|2385.1|2389.5|2385.5|2389.1|2385.1|5
1623423830000|2021-06-11 15:03:50|2390|2386|2390|2386|2390|2386|2390|2386|1
1623423840000|2021-06-11 15:04:00|||||||||2
1623423850000|2021-06-11 15:04:10|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623423870000|2021-06-11 15:04:30|2390|2386|2390|2386|2390|2386|2390|2386|0
1623423910000|2021-06-11 15:05:10|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623423920000|2021-06-11 15:05:20|2389.5|2385.5|2389|2385|2389.5|2385.5|2389|2385|0
1623423930000|2021-06-11 15:05:30|||||||||1
1623423980000|2021-06-11 15:06:20|||||||||7
1623423990000|2021-06-11 15:06:30|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1623424000000|2021-06-11 15:06:40|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|0
1623424010000|2021-06-11 15:06:50|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623424020000|2021-06-11 15:07:00|2389.5|2385.5|2389.1|2385.1|2389.6|2385.6|2389.1|2385.1|0
1623424040000|2021-06-11 15:07:20|2389.6|2385.6|2390|2386|2390|2386|2389.6|2385.6|0
1623424050000|2021-06-11 15:07:30|2389.6|2385.6|2390|2386|2390|2386|2389.1|2385.1|0
1623424060000|2021-06-11 15:07:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2
1623424080000|2021-06-11 15:08:00|2390|2386|2389.1|2385.1|2390|2386|2389.1|2385.1|0
1623424090000|2021-06-11 15:08:10|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623424110000|2021-06-11 15:08:30|||||||||2
1623424120000|2021-06-11 15:08:40|2390|2386|2390|2386|2390|2386|2390|2386|0
1623424150000|2021-06-11 15:09:10|2389.6|2385.6|2389|2385|2389.6|2385.6|2389|2385|7
1623424160000|2021-06-11 15:09:20|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1623424170000|2021-06-11 15:09:30|2389|2385|2389|2385|2389|2385|2389|2385|1
1623424210000|2021-06-11 15:10:10|2388|2384|2388.6|2384.6|2389|2385|2388|2384|0
1623424230000|2021-06-11 15:10:30|2388.5|2384.5|2388|2384|2388.5|2384.5|2388|2384|1
1623424260000|2021-06-11 15:11:00|2388.1|2384.1|2388|2384|2388.1|2384.1|2388|2384|0
1623424270000|2021-06-11 15:11:10|2388.9|2384.9|2389|2385|2389|2385|2388.9|2384.9|14
1623424300000|2021-06-11 15:11:40|||||||||1
1623424310000|2021-06-11 15:11:50|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1623424320000|2021-06-11 15:12:00|2389|2385|2389|2385|2389|2385|2389|2385|0
1623424370000|2021-06-11 15:12:50|2390|2386|2390|2386|2390|2386|2390|2386|0
1623424380000|2021-06-11 15:13:00|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1623424390000|2021-06-11 15:13:10|2390|2386|2391.1|2387.1|2391.1|2387.1|2390|2386|50
1623424400000|2021-06-11 15:13:20|2391|2387|2391|2387|2391|2387|2391|2387|0
1623424410000|2021-06-11 15:13:30|||||||||4
1623424430000|2021-06-11 15:13:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|48
1623424440000|2021-06-11 15:14:00|||||||||7
1623424480000|2021-06-11 15:14:40|2391.2|2387.2|2391.7|2387.7|2391.7|2387.7|2391.2|2387.2|1
1623424490000|2021-06-11 15:14:50|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1623424500000|2021-06-11 15:15:00|||||||||6
1623424550000|2021-06-11 15:15:50|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1623424560000|2021-06-11 15:16:00|||||||||8
1623424570000|2021-06-11 15:16:10|2391.6|2387.6|2391.1|2387.1|2391.6|2387.6|2391.1|2387.1|0
1623424580000|2021-06-11 15:16:20|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|0
1623424590000|2021-06-11 15:16:30|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1623424600000|2021-06-11 15:16:40|||||||||1
1623424620000|2021-06-11 15:17:00|||||||||5
1623424660000|2021-06-11 15:17:40|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|1
1623424680000|2021-06-11 15:18:00|2388.6|2384.6|2388.2|2384.2|2388.6|2384.6|2388.2|2384.2|9
1623424690000|2021-06-11 15:18:10|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1623424710000|2021-06-11 15:18:30|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.6|2384.6|0
1623424720000|2021-06-11 15:18:40|2388.6|2384.6|2388.2|2384.2|2388.6|2384.6|2388.2|2384.2|0
1623424740000|2021-06-11 15:19:00|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|7
1623424770000|2021-06-11 15:19:30|||||||||2
1623424780000|2021-06-11 15:19:40|||||||||1
1623424800000|2021-06-11 15:20:00|||||||||6
1623424820000|2021-06-11 15:20:20|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1623424830000|2021-06-11 15:20:30|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2
1623424840000|2021-06-11 15:20:40|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|53
1623424860000|2021-06-11 15:21:00|2389.2|2385.2|2389.7|2385.7|2389.7|2385.7|2389.2|2385.2|6
1623424890000|2021-06-11 15:21:30|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1623424900000|2021-06-11 15:21:40|2389.3|2385.3|2389.7|2385.7|2390.2|2386.2|2389.3|2385.3|0
1623424910000|2021-06-11 15:21:50|||||||||50
1623424920000|2021-06-11 15:22:00|||||||||7
1623424960000|2021-06-11 15:22:40|2390.6|2386.6|2390.7|2386.7|2390.7|2386.7|2390.3|2386.3|4
1623424980000|2021-06-11 15:23:00|||||||||4
1623424990000|2021-06-11 15:23:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1623425000000|2021-06-11 15:23:20|2394.7|2390.7|2394.8|2390.8|2394.8|2390.8|2394.7|2390.7|1
1623425010000|2021-06-11 15:23:30|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2394.7|2390.7|2
1623425020000|2021-06-11 15:23:40|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|1
1623425030000|2021-06-11 15:23:50|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|4
1623425040000|2021-06-11 15:24:00|2395.2|2391.2|2394.8|2390.8|2395.3|2391.3|2394.7|2390.7|3
1623425050000|2021-06-11 15:24:10|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1623425070000|2021-06-11 15:24:30|2394.8|2390.8|2395.2|2391.2|2395.2|2391.2|2394.7|2390.7|0
1623425080000|2021-06-11 15:24:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623425100000|2021-06-11 15:25:00|2394.7|2390.7|2394.9|2390.9|2394.9|2390.9|2394.3|2390.3|16
1623425110000|2021-06-11 15:25:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1623425120000|2021-06-11 15:25:20|2395.3|2391.3|2394.4|2390.4|2395.3|2391.3|2394.4|2390.4|0
1623425130000|2021-06-11 15:25:30|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|0
1623425150000|2021-06-11 15:25:50|2394.3|2390.3|2393.3|2389.3|2394.3|2390.3|2393.3|2389.3|0
1623425160000|2021-06-11 15:26:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|6
1623425200000|2021-06-11 15:26:40|2392.8|2388.8|2392.9|2388.9|2392.9|2388.9|2392.8|2388.8|0
1623425210000|2021-06-11 15:26:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623425220000|2021-06-11 15:27:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|6
1623425260000|2021-06-11 15:27:40|||||||||5
1623425270000|2021-06-11 15:27:50|||||||||1
1623425280000|2021-06-11 15:28:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623425290000|2021-06-11 15:28:10|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|1
1623425310000|2021-06-11 15:28:30|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|31
1623425320000|2021-06-11 15:28:40|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|116
1623425330000|2021-06-11 15:28:50|2392.3|2388.3|2392.2|2388.2|2392.3|2388.3|2392.2|2388.2|1
1623425340000|2021-06-11 15:29:00|2392.3|2388.3|2393.2|2389.2|2393.2|2389.2|2392.3|2388.3|1
1623425350000|2021-06-11 15:29:10|2393.3|2389.3|2394.2|2390.2|2394.2|2390.2|2393.3|2389.3|0
1623425360000|2021-06-11 15:29:20|2394.1|2390.1|2393.7|2389.7|2394.1|2390.1|2393.7|2389.7|0
1623425430000|2021-06-11 15:30:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1623425460000|2021-06-11 15:31:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1623425470000|2021-06-11 15:31:10|2392.3|2388.3|2392.2|2388.2|2392.3|2388.3|2392.2|2388.2|0
1623425480000|2021-06-11 15:31:20|2392.3|2388.3|2393.2|2389.2|2393.2|2389.2|2392.3|2388.3|0
1623425510000|2021-06-11 15:31:50|2393.3|2389.3|2393.7|2389.7|2394.2|2390.2|2393.3|2389.3|0
1623425530000|2021-06-11 15:32:10|2393.2|2389.2|2393.7|2389.7|2394.2|2390.2|2393.2|2389.2|0
1623425550000|2021-06-11 15:32:30|||||||||1
1623425560000|2021-06-11 15:32:40|2394.2|2390.2|2393.7|2389.7|2394.2|2390.2|2393.7|2389.7|0
1623425580000|2021-06-11 15:33:00|2394.2|2390.2|2396.2|2392.2|2396.2|2392.2|2394.2|2390.2|0
1623425620000|2021-06-11 15:33:40|2396.7|2392.7|2398.2|2394.2|2398.2|2394.2|2396.7|2392.7|2
1623425630000|2021-06-11 15:33:50|2398.3|2394.3|2399.2|2395.2|2399.2|2395.2|2398.3|2394.3|0
1623425640000|2021-06-11 15:34:00|2398.7|2394.7|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|0
1623425650000|2021-06-11 15:34:10|2399.3|2395.3|2398.2|2394.2|2399.7|2395.7|2397.7|2393.7|0
1623425660000|2021-06-11 15:34:20|2398.1|2394.1|2396.7|2392.7|2398.1|2394.1|2396.7|2392.7|0
1623425670000|2021-06-11 15:34:30|2397.6|2393.6|2397.7|2393.7|2397.7|2393.7|2397.6|2393.6|1
1623425680000|2021-06-11 15:34:40|2397.8|2393.8|2398.7|2394.7|2398.7|2394.7|2397.8|2393.8|0
1623425690000|2021-06-11 15:34:50|2399.2|2395.2|2398.2|2394.2|2399.2|2395.2|2398.2|2394.2|0
1623425720000|2021-06-11 15:35:20|||||||||1
1623425730000|2021-06-11 15:35:30|2398.1|2394.1|2397.7|2393.7|2398.1|2394.1|2397.7|2393.7|1
1623425740000|2021-06-11 15:35:40|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1623425760000|2021-06-11 15:36:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.3|2392.3|0
1623425770000|2021-06-11 15:36:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1623425780000|2021-06-11 15:36:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623425800000|2021-06-11 15:36:40|2397.8|2393.8|2397.7|2393.7|2397.8|2393.8|2397.7|2393.7|0
1623425820000|2021-06-11 15:37:00|2397.8|2393.8|2397.7|2393.7|2397.8|2393.8|2397.7|2393.7|0
1623425830000|2021-06-11 15:37:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1623425840000|2021-06-11 15:37:20|2397.3|2393.3|2397.7|2393.7|2398.2|2394.2|2397.3|2393.3|0
1623425850000|2021-06-11 15:37:30|||||||||1
1623425870000|2021-06-11 15:37:50|2397.2|2393.2|2396.8|2392.8|2397.2|2393.2|2396.3|2392.3|230
1623425880000|2021-06-11 15:38:00|2396.9|2392.9|2397|2393|2397|2393|2396.4|2392.4|116
1623425890000|2021-06-11 15:38:10|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2397|2393|0
1623425900000|2021-06-11 15:38:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623425910000|2021-06-11 15:38:30|2397.4|2393.4|2399.9|2395.9|2399.9|2395.9|2397.4|2393.4|0
1623425920000|2021-06-11 15:38:40|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|0
1623425930000|2021-06-11 15:38:50|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|0
1623425940000|2021-06-11 15:39:00|2399.4|2395.4|2399.5|2395.5|2399.5|2395.5|2399.4|2395.4|4
1623425950000|2021-06-11 15:39:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1623425960000|2021-06-11 15:39:20|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623425970000|2021-06-11 15:39:30|2401|2397|2401|2397|2401|2397|2401|2397|0
1623425990000|2021-06-11 15:39:50|2400.9|2396.9|2401|2397|2401|2397|2400.5|2396.5|0
1623426000000|2021-06-11 15:40:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1623426010000|2021-06-11 15:40:10|2400|2396|2399.5|2395.5|2400|2396|2399.5|2395.5|2
1623426020000|2021-06-11 15:40:20|2400|2396|2400.5|2396.5|2400.5|2396.5|2400|2396|0
1623426040000|2021-06-11 15:40:40|2400.4|2396.4|2398.9|2394.9|2400.4|2396.4|2398.9|2394.9|3
1623426050000|2021-06-11 15:40:50|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|8
1623426060000|2021-06-11 15:41:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623426070000|2021-06-11 15:41:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623426080000|2021-06-11 15:41:20|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|0
1623426090000|2021-06-11 15:41:30|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623426100000|2021-06-11 15:41:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|3
1623426110000|2021-06-11 15:41:50|2397.4|2393.4|2396.9|2392.9|2397.4|2393.4|2396.9|2392.9|0
1623426120000|2021-06-11 15:42:00|2397|2393|2398.5|2394.5|2398.5|2394.5|2396.9|2392.9|7
1623426130000|2021-06-11 15:42:10|2400|2396|2399.9|2395.9|2400|2396|2399.9|2395.9|1
1623426150000|2021-06-11 15:42:30|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2398.5|2394.5|0
1623426170000|2021-06-11 15:42:50|2399|2395|2399|2395|2399|2395|2399|2395|0
1623426180000|2021-06-11 15:43:00|2398|2394|2398|2394|2398|2394|2398|2394|0
1623426190000|2021-06-11 15:43:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623426200000|2021-06-11 15:43:20|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|0
1623426210000|2021-06-11 15:43:30|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1623426220000|2021-06-11 15:43:40|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623426230000|2021-06-11 15:43:50|2398|2394|2396.6|2392.6|2398|2394|2396.6|2392.6|3
1623426240000|2021-06-11 15:44:00|2396.1|2392.1|2398.2|2394.2|2398.2|2394.2|2396.1|2392.1|223
1623426250000|2021-06-11 15:44:10|2398.1|2394.1|2397.1|2393.1|2398.3|2394.3|2397.1|2393.1|31
1623426260000|2021-06-11 15:44:20|2396.6|2392.6|2397.1|2393.1|2397.1|2393.1|2396.6|2392.6|0
1623426270000|2021-06-11 15:44:30|||||||||1
1623426280000|2021-06-11 15:44:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|5
1623426290000|2021-06-11 15:44:50|2396.6|2392.6|2395.7|2391.7|2396.6|2392.6|2395.6|2391.6|0
1623426300000|2021-06-11 15:45:00|2396.6|2392.6|2396.2|2392.2|2396.6|2392.6|2396.1|2392.1|1
1623426320000|2021-06-11 15:45:20|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|15
1623426340000|2021-06-11 15:45:40|||||||||1
1623426350000|2021-06-11 15:45:50|2396|2392|2395.1|2391.1|2396|2392|2395.1|2391.1|0
1623426360000|2021-06-11 15:46:00|2395.6|2391.6|2397.5|2393.5|2397.5|2393.5|2395.1|2391.1|8
1623426370000|2021-06-11 15:46:10|2397.9|2393.9|2397.5|2393.5|2397.9|2393.9|2397.5|2393.5|1
1623426390000|2021-06-11 15:46:30|2397.9|2393.9|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|0
1623426400000|2021-06-11 15:46:40|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1623426410000|2021-06-11 15:46:50|2398|2394|2398|2394|2398|2394|2397.9|2393.9|0
1623426420000|2021-06-11 15:47:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623426430000|2021-06-11 15:47:10|2398|2394|2399.4|2395.4|2399.4|2395.4|2397.5|2393.5|4
1623426440000|2021-06-11 15:47:20|2399.5|2395.5|2399.9|2395.9|2399.9|2395.9|2399.5|2395.5|28
1623426450000|2021-06-11 15:47:30|2399.5|2395.5|2399.4|2395.4|2399.5|2395.5|2399.4|2395.4|1
1623426460000|2021-06-11 15:47:40|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|12
1623426470000|2021-06-11 15:47:50|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|13
1623426480000|2021-06-11 15:48:00|2398.9|2394.9|2396.4|2392.4|2398.9|2394.9|2396.4|2392.4|34
1623426490000|2021-06-11 15:48:10|2396.9|2392.9|2396.8|2392.8|2397.3|2393.3|2396.3|2392.3|82
1623426500000|2021-06-11 15:48:20|2396.3|2392.3|2397.2|2393.2|2397.2|2393.2|2396.3|2392.3|12
1623426510000|2021-06-11 15:48:30|2396.3|2392.3|2397.2|2393.2|2397.2|2393.2|2396.3|2392.3|15
1623426520000|2021-06-11 15:48:40|||||||||27
1623426530000|2021-06-11 15:48:50|2396.2|2392.2|2396.3|2392.3|2396.3|2392.3|2396.2|2392.2|29
1623426540000|2021-06-11 15:49:00|2397.2|2393.2|2396.7|2392.7|2397.2|2393.2|2396.3|2392.3|30
1623426550000|2021-06-11 15:49:10|2397.2|2393.2|2396.3|2392.3|2397.2|2393.2|2396.3|2392.3|33
1623426560000|2021-06-11 15:49:20|2397.2|2393.2|2399.4|2395.4|2399.4|2395.4|2397.2|2393.2|147
1623426570000|2021-06-11 15:49:30|2399.5|2395.5|2400.6|2396.6|2400.6|2396.6|2399.5|2395.5|53
1623426580000|2021-06-11 15:49:40|2400.7|2396.7|2401.6|2397.6|2401.6|2397.6|2400.6|2396.6|61
1623426590000|2021-06-11 15:49:50|2401.5|2397.5|2396.6|2392.6|2401.5|2397.5|2396.6|2392.6|76
1623426600000|2021-06-11 15:50:00|2397.5|2393.5|2395.6|2391.6|2397.5|2393.5|2395.6|2391.6|15
1623426610000|2021-06-11 15:50:10|2395.5|2391.5|2394.6|2390.6|2395.5|2391.5|2394.6|2390.6|3
1623426620000|2021-06-11 15:50:20|2395.5|2391.5|2394.6|2390.6|2395.5|2391.5|2394.6|2390.6|3
1623426630000|2021-06-11 15:50:30|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|1
1623426640000|2021-06-11 15:50:40|2394.6|2390.6|2394.5|2390.5|2394.6|2390.6|2393.6|2389.6|105
1623426650000|2021-06-11 15:50:50|||||||||1
1623426660000|2021-06-11 15:51:00|||||||||5
1623426670000|2021-06-11 15:51:10|||||||||32
1623426680000|2021-06-11 15:51:20|||||||||1
1623426700000|2021-06-11 15:51:40|2394|2390|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|1
1623426710000|2021-06-11 15:51:50|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|0
1623426720000|2021-06-11 15:52:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2
1623426730000|2021-06-11 15:52:10|||||||||1
1623426740000|2021-06-11 15:52:20|2394|2390|2394|2390|2394|2390|2394|2390|0
1623426750000|2021-06-11 15:52:30|||||||||48
1623426760000|2021-06-11 15:52:40|2394.5|2390.5|2394|2390|2394.5|2390.5|2394|2390|0
1623426770000|2021-06-11 15:52:50|2395.4|2391.4|2395.5|2391.5|2395.5|2391.5|2395.4|2391.4|2
1623426790000|2021-06-11 15:53:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|45
1623426830000|2021-06-11 15:53:50|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1623426850000|2021-06-11 15:54:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|10
1623426860000|2021-06-11 15:54:20|2393.7|2389.7|2393.6|2389.6|2393.7|2389.7|2393.6|2389.6|1
1623426870000|2021-06-11 15:54:30|||||||||1
1623426970000|2021-06-11 15:56:10|||||||||1
1623427000000|2021-06-11 15:56:40|||||||||1
1623427030000|2021-06-11 15:57:10|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1623427050000|2021-06-11 15:57:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1623427060000|2021-06-11 15:57:40|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|140
1623427130000|2021-06-11 15:58:50|2393.8|2389.8|2394.6|2390.6|2394.7|2390.7|2393.8|2389.8|0
1623427140000|2021-06-11 15:59:00|2394.2|2390.2|2393.7|2389.7|2394.2|2390.2|2393.7|2389.7|0
1623427240000|2021-06-11 16:00:40|2393.9|2389.9|2396.6|2392.6|2396.6|2392.6|2393.9|2389.9|1
1623427260000|2021-06-11 16:01:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1623427270000|2021-06-11 16:01:10|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1623427290000|2021-06-11 16:01:30|2395.7|2391.7|2394.7|2390.7|2395.7|2391.7|2394.6|2390.6|4
1623427330000|2021-06-11 16:02:10|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1623427340000|2021-06-11 16:02:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1623427360000|2021-06-11 16:02:40|||||||||1
1623427390000|2021-06-11 16:03:10|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1623427400000|2021-06-11 16:03:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1623427410000|2021-06-11 16:03:30|2393.8|2389.8|2394.3|2390.3|2394.3|2390.3|2393.8|2389.8|152
1623427430000|2021-06-11 16:03:50|2394.2|2390.2|2393.3|2389.3|2394.2|2390.2|2393.3|2389.3|1
1623427450000|2021-06-11 16:04:10|2393.8|2389.8|2394.8|2390.8|2394.8|2390.8|2393.8|2389.8|0
1623427520000|2021-06-11 16:05:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1623427530000|2021-06-11 16:05:30|||||||||4
1623427560000|2021-06-11 16:06:00|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|63
1623427570000|2021-06-11 16:06:10|||||||||50
1623427580000|2021-06-11 16:06:20|||||||||17
1623427600000|2021-06-11 16:06:40|||||||||3
1623427620000|2021-06-11 16:07:00|||||||||50
1623427640000|2021-06-11 16:07:20|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1623427650000|2021-06-11 16:07:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623427660000|2021-06-11 16:07:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623427670000|2021-06-11 16:07:50|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2
1623427690000|2021-06-11 16:08:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|5
1623427700000|2021-06-11 16:08:20|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1623427720000|2021-06-11 16:08:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623427730000|2021-06-11 16:08:50|||||||||25
1623427750000|2021-06-11 16:09:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2
1623427770000|2021-06-11 16:09:30|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1623427780000|2021-06-11 16:09:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623427800000|2021-06-11 16:10:00|2396.3|2392.3|2394.9|2390.9|2396.3|2392.3|2394.9|2390.9|0
1623427830000|2021-06-11 16:10:30|2395.9|2391.9|2395.4|2391.4|2395.9|2391.9|2395.4|2391.4|0
1623427840000|2021-06-11 16:10:40|2395.3|2391.3|2393.9|2389.9|2395.3|2391.3|2393.9|2389.9|5
1623427850000|2021-06-11 16:10:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1623427870000|2021-06-11 16:11:10|||||||||1
1623427890000|2021-06-11 16:11:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|3
1623427900000|2021-06-11 16:11:40|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|75
1623427910000|2021-06-11 16:11:50|||||||||5
1623427920000|2021-06-11 16:12:00|2394.3|2390.3|2394.9|2390.9|2394.9|2390.9|2393.9|2389.9|201
1623427930000|2021-06-11 16:12:10|||||||||2
1623427940000|2021-06-11 16:12:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2
1623427980000|2021-06-11 16:13:00|2395.8|2391.8|2395.9|2391.9|2395.9|2391.9|2395.8|2391.8|0
1623427990000|2021-06-11 16:13:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1623428000000|2021-06-11 16:13:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1623428040000|2021-06-11 16:14:00|2396.4|2392.4|2397.9|2393.9|2397.9|2393.9|2396.4|2392.4|0
1623428060000|2021-06-11 16:14:20|2398.4|2394.4|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|0
1623428070000|2021-06-11 16:14:30|2398.3|2394.3|2398.4|2394.4|2398.4|2394.4|2398.3|2394.3|0
1623428080000|2021-06-11 16:14:40|||||||||2
1623428100000|2021-06-11 16:15:00|2398.3|2394.3|2397.9|2393.9|2398.3|2394.3|2397.9|2393.9|0
1623428110000|2021-06-11 16:15:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623428160000|2021-06-11 16:16:00|2397.3|2393.3|2396.9|2392.9|2397.3|2393.3|2396.9|2392.9|0
1623428190000|2021-06-11 16:16:30|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623428230000|2021-06-11 16:17:10|||||||||1
1623428260000|2021-06-11 16:17:40|||||||||2
1623428290000|2021-06-11 16:18:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1623428300000|2021-06-11 16:18:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1623428340000|2021-06-11 16:19:00|2398.3|2394.3|2397.9|2393.9|2398.3|2394.3|2397.9|2393.9|0
1623428350000|2021-06-11 16:19:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1623428360000|2021-06-11 16:19:20|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623428370000|2021-06-11 16:19:30|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1623428410000|2021-06-11 16:20:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1623428420000|2021-06-11 16:20:20|||||||||4
1623428430000|2021-06-11 16:20:30|||||||||2
1623428440000|2021-06-11 16:20:40|||||||||1
1623428450000|2021-06-11 16:20:50|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1623428530000|2021-06-11 16:22:10|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623428540000|2021-06-11 16:22:20|||||||||1
1623428580000|2021-06-11 16:23:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1623428600000|2021-06-11 16:23:20|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|3
1623428610000|2021-06-11 16:23:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623428620000|2021-06-11 16:23:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1623428640000|2021-06-11 16:24:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623428650000|2021-06-11 16:24:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623428760000|2021-06-11 16:26:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1623428800000|2021-06-11 16:26:40|||||||||2
1623428850000|2021-06-11 16:27:30|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1623428880000|2021-06-11 16:28:00|2399.8|2395.8|2399.3|2395.3|2399.8|2395.8|2399.3|2395.3|0
1623428930000|2021-06-11 16:28:50|||||||||17
1623428940000|2021-06-11 16:29:00|||||||||12
1623428980000|2021-06-11 16:29:40|||||||||1
1623429000000|2021-06-11 16:30:00|||||||||25
1623429070000|2021-06-11 16:31:10|||||||||1
1623429100000|2021-06-11 16:31:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623429110000|2021-06-11 16:31:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623429120000|2021-06-11 16:32:00|2399.4|2395.4|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|0
1623429150000|2021-06-11 16:32:30|2399.8|2395.8|2399.4|2395.4|2399.8|2395.8|2399.3|2395.3|0
1623429160000|2021-06-11 16:32:40|2399.8|2395.8|2399.3|2395.3|2399.8|2395.8|2398.9|2394.9|3
1623429180000|2021-06-11 16:33:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623429210000|2021-06-11 16:33:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623429230000|2021-06-11 16:33:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623429240000|2021-06-11 16:34:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1623429260000|2021-06-11 16:34:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2
1623429270000|2021-06-11 16:34:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623429290000|2021-06-11 16:34:50|2398.9|2394.9|2400.8|2396.8|2400.8|2396.8|2398.9|2394.9|1
1623429300000|2021-06-11 16:35:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1623429310000|2021-06-11 16:35:10|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|0
1623429330000|2021-06-11 16:35:30|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|0
1623429340000|2021-06-11 16:35:40|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|1
1623429370000|2021-06-11 16:36:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623429400000|2021-06-11 16:36:40|2399.8|2395.8|2398.9|2394.9|2399.8|2395.8|2398.9|2394.9|0
1623429430000|2021-06-11 16:37:10|2398.8|2394.8|2398.9|2394.9|2398.9|2394.9|2398.8|2394.8|0
1623429470000|2021-06-11 16:37:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1623429520000|2021-06-11 16:38:40|||||||||1
1623429530000|2021-06-11 16:38:50|||||||||2
1623429540000|2021-06-11 16:39:00|2400.3|2396.3|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|0
1623429550000|2021-06-11 16:39:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1623429560000|2021-06-11 16:39:20|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1623429590000|2021-06-11 16:39:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1623429600000|2021-06-11 16:40:00|||||||||2
1623429700000|2021-06-11 16:41:40|||||||||2
1623429720000|2021-06-11 16:42:00|2399.3|2395.3|2398.9|2394.9|2399.3|2395.3|2398.9|2394.9|0
1623429780000|2021-06-11 16:43:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|5
1623429810000|2021-06-11 16:43:30|2399.3|2395.3|2398.8|2394.8|2399.3|2395.3|2398.8|2394.8|1
1623429840000|2021-06-11 16:44:00|2398.9|2394.9|2399.3|2395.3|2399.3|2395.3|2398.9|2394.9|5
1623429880000|2021-06-11 16:44:40|||||||||1
1623429920000|2021-06-11 16:45:20|2399.4|2395.4|2400.7|2396.7|2400.7|2396.7|2399.4|2395.4|0
1623429930000|2021-06-11 16:45:30|||||||||2
1623429960000|2021-06-11 16:46:00|2399.7|2395.7|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|25
1623429980000|2021-06-11 16:46:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1623430060000|2021-06-11 16:47:40|||||||||3
1623430080000|2021-06-11 16:48:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1623430090000|2021-06-11 16:48:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1623430100000|2021-06-11 16:48:20|||||||||1
1623430170000|2021-06-11 16:49:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|24
1623430180000|2021-06-11 16:49:40|2398.2|2394.2|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|0
1623430240000|2021-06-11 16:50:40|||||||||2
1623430250000|2021-06-11 16:50:50|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1623430260000|2021-06-11 16:51:00|2397.7|2393.7|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|2
1623430270000|2021-06-11 16:51:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|20
1623430280000|2021-06-11 16:51:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1623430290000|2021-06-11 16:51:30|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1623430320000|2021-06-11 16:52:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1623430330000|2021-06-11 16:52:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1623430350000|2021-06-11 16:52:30|2400.7|2396.7|2400.2|2396.2|2400.7|2396.7|2400.2|2396.2|1
1623430410000|2021-06-11 16:53:30|||||||||39
1623430420000|2021-06-11 16:53:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1623430470000|2021-06-11 16:54:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1623430500000|2021-06-11 16:55:00|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1623430520000|2021-06-11 16:55:20|||||||||2
1623430570000|2021-06-11 16:56:10|||||||||16
1623430580000|2021-06-11 16:56:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1623430590000|2021-06-11 16:56:30|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1623430650000|2021-06-11 16:57:30|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1623430660000|2021-06-11 16:57:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1623430670000|2021-06-11 16:57:50|2399.7|2395.7|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|0
1623430680000|2021-06-11 16:58:00|2398.8|2394.8|2398.7|2394.7|2399.2|2395.2|2398.6|2394.6|2
1623430690000|2021-06-11 16:58:10|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|0
1623430700000|2021-06-11 16:58:20|2398.8|2394.8|2399.2|2395.2|2399.2|2395.2|2398.8|2394.8|1
1623430760000|2021-06-11 16:59:20|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|0
1623430790000|2021-06-11 16:59:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|1
1623430800000|2021-06-11 17:00:00|2402.1|2394.1|2398.7|2394.7|2402.1|2396.1|2398.7|2394.1|0
1623430810000|2021-06-11 17:00:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623430860000|2021-06-11 17:01:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1623430880000|2021-06-11 17:01:20|||||||||7
1623430930000|2021-06-11 17:02:10|||||||||1
1623430960000|2021-06-11 17:02:40|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1623430970000|2021-06-11 17:02:50|2396.2|2392.2|2396.3|2392.3|2396.3|2392.3|2396.2|2392.2|1
1623430990000|2021-06-11 17:03:10|2396.2|2392.2|2396.3|2392.3|2396.3|2392.3|2396.2|2392.2|34
1623431040000|2021-06-11 17:04:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1623431050000|2021-06-11 17:04:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1623431070000|2021-06-11 17:04:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1623431100000|2021-06-11 17:05:00|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1623431140000|2021-06-11 17:05:40|||||||||1
1623431150000|2021-06-11 17:05:50|2398.1|2394.1|2398.7|2394.7|2398.7|2394.7|2398.1|2394.1|3
1623431160000|2021-06-11 17:06:00|2398.8|2394.8|2399.2|2395.2|2399.2|2395.2|2398.8|2394.8|0
1623431190000|2021-06-11 17:06:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1623431200000|2021-06-11 17:06:40|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623431230000|2021-06-11 17:07:10|2400.8|2396.8|2401.2|2397.2|2401.3|2397.3|2400.8|2396.8|75
1623431240000|2021-06-11 17:07:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|3
1623431250000|2021-06-11 17:07:30|2402.2|2398.2|2402.7|2398.7|2403.7|2399.7|2402.2|2398.2|0
1623431260000|2021-06-11 17:07:40|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1623431270000|2021-06-11 17:07:50|2402.8|2398.8|2403.2|2399.2|2403.3|2399.3|2402.8|2398.8|48
1623431290000|2021-06-11 17:08:10|2402.8|2398.8|2403.8|2399.8|2403.8|2399.8|2402.8|2398.8|0
1623431330000|2021-06-11 17:08:50|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|42
1623431350000|2021-06-11 17:09:10|2403.3|2399.3|2403.4|2399.4|2403.4|2399.4|2403.3|2399.3|1
1623431390000|2021-06-11 17:09:50|2404|2400|2404.9|2400.9|2404.9|2400.9|2404|2400|5
1623431400000|2021-06-11 17:10:00|||||||||3
1623431420000|2021-06-11 17:10:20|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|17
1623431430000|2021-06-11 17:10:30|2404.9|2400.9|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|1
1623431490000|2021-06-11 17:11:30|2405|2401|2405|2401|2405|2401|2405|2401|5
1623431560000|2021-06-11 17:12:40|||||||||1
1623431590000|2021-06-11 17:13:10|||||||||2
1623431650000|2021-06-11 17:14:10|2405.5|2401.5|2405.9|2401.9|2405.9|2401.9|2405.5|2401.5|0
1623431660000|2021-06-11 17:14:20|||||||||1
1623431690000|2021-06-11 17:14:50|||||||||1
1623431730000|2021-06-11 17:15:30|||||||||1
1623431800000|2021-06-11 17:16:40|2406|2402|2405.9|2401.9|2406|2402|2405.9|2401.9|30
1623431820000|2021-06-11 17:17:00|2406|2402|2405.9|2401.9|2406|2402|2405.9|2401.9|0
1623431850000|2021-06-11 17:17:30|||||||||20
1623431870000|2021-06-11 17:17:50|||||||||1
1623431890000|2021-06-11 17:18:10|2406|2402|2406|2402|2406|2402|2406|2402|0
1623431910000|2021-06-11 17:18:30|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623431930000|2021-06-11 17:18:50|||||||||1
1623431970000|2021-06-11 17:19:30|2407|2403|2407|2403|2407|2403|2407|2403|23
1623432100000|2021-06-11 17:21:40|||||||||1
1623432130000|2021-06-11 17:22:10|||||||||1
1623432180000|2021-06-11 17:23:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623432220000|2021-06-11 17:23:40|||||||||2
1623432230000|2021-06-11 17:23:50|2407|2403|2407.1|2403.1|2407.1|2403.1|2407|2403|4
1623432250000|2021-06-11 17:24:10|||||||||6
1623432260000|2021-06-11 17:24:20|||||||||3
1623432280000|2021-06-11 17:24:40|||||||||1
1623432320000|2021-06-11 17:25:20|||||||||2
1623432330000|2021-06-11 17:25:30|||||||||1
1623432340000|2021-06-11 17:25:40|||||||||3
1623432350000|2021-06-11 17:25:50|2407|2403|2407.1|2403.1|2407.1|2403.1|2407|2403|1
1623432360000|2021-06-11 17:26:00|||||||||1
1623432410000|2021-06-11 17:26:50|||||||||1
1623432430000|2021-06-11 17:27:10|2407|2403|2407|2403|2407|2403|2407|2403|17
1623432440000|2021-06-11 17:27:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623432460000|2021-06-11 17:27:40|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1623432470000|2021-06-11 17:27:50|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1623432480000|2021-06-11 17:28:00|2405.8|2401.8|2404.4|2400.4|2405.8|2401.8|2404.4|2400.4|0
1623432490000|2021-06-11 17:28:10|2404.3|2400.3|2403.4|2399.4|2404.3|2400.3|2403.4|2399.4|0
1623432500000|2021-06-11 17:28:20|2402.9|2398.9|2402.9|2398.9|2403.4|2399.4|2402.9|2398.9|0
1623432510000|2021-06-11 17:28:30|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|5
1623432520000|2021-06-11 17:28:40|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1623432540000|2021-06-11 17:29:00|2402.4|2398.4|2404.5|2396.5|2404.5|2398.4|2402.4|2396.5|0
1623432550000|2021-06-11 17:29:10|2403.5|2399.5|2404.5|2400.5|2406.4|2400.5|2403.5|2398.4|0
1623432560000|2021-06-11 17:29:20|2405|2401|2407.8|2399.8|2407.8|2401.9|2405|2399.8|0
1623432570000|2021-06-11 17:29:30|2406.4|2398.4|2403.5|2395.5|2406.4|2400.4|2402.1|2393.4|4
1623432580000|2021-06-11 17:29:40|2403.9|2395.9|2403.9|2395.9|2403.9|2395.9|2403.4|2395.4|0
1623432590000|2021-06-11 17:29:50|2401.8|2397.8|2401|2397|2404|2397.8|2400.9|2395|4
1623660300000|2021-06-14 08:45:00|2398.5|2394.5|2401.9|2397.9|2401.9|2397.9|2398.5|2394.5|5
1623660310000|2021-06-14 08:45:10|2402.4|2398.4|2401.9|2397.9|2402.4|2398.4|2401.9|2397.9|11
1623660320000|2021-06-14 08:45:20|2402.4|2398.4|2406.4|2402.4|2406.4|2402.4|2402.4|2398.4|4
1623660330000|2021-06-14 08:45:30|||||||||2
1623660350000|2021-06-14 08:45:50|2406.9|2402.9|2406.4|2402.4|2406.9|2402.9|2406.4|2402.4|6
1623660360000|2021-06-14 08:46:00|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|1
1623660370000|2021-06-14 08:46:10|2404.4|2400.4|2402.4|2398.4|2404.4|2400.4|2402.4|2398.4|0
1623660380000|2021-06-14 08:46:20|2401.9|2397.9|2402.4|2398.4|2402.4|2398.4|2401.9|2397.9|2
1623660390000|2021-06-14 08:46:30|2403.4|2399.4|2402.4|2398.4|2403.4|2399.4|2402.4|2398.4|0
1623660400000|2021-06-14 08:46:40|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|1
1623660410000|2021-06-14 08:46:50|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1623660420000|2021-06-14 08:47:00|2404.9|2400.9|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|4
1623660430000|2021-06-14 08:47:10|||||||||1
1623660440000|2021-06-14 08:47:20|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1623660450000|2021-06-14 08:47:30|2406.5|2402.5|2407.4|2399.4|2407.4|2402.9|2405.4|2399.4|32
1623660460000|2021-06-14 08:47:40|2405.3|2401.3|2405.4|2401.4|2405.4|2401.4|2405.3|2401.3|20
1623660470000|2021-06-14 08:47:50|2405.3|2401.3|2404.3|2400.3|2405.3|2401.3|2403.4|2399.4|6
1623660480000|2021-06-14 08:48:00|2405.4|2401.4|2405.3|2401.3|2405.4|2401.4|2405.3|2401.3|2
1623660500000|2021-06-14 08:48:20|2408.3|2404.3|2409.3|2405.3|2409.3|2405.3|2408.3|2404.3|3
1623660510000|2021-06-14 08:48:30|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|1
1623660530000|2021-06-14 08:48:50|2409.8|2405.8|2409.3|2405.3|2409.8|2405.8|2409.3|2405.3|0
1623660540000|2021-06-14 08:49:00|2409.8|2405.8|2408.8|2404.8|2409.8|2405.8|2408.8|2404.8|1
1623660550000|2021-06-14 08:49:10|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|0
1623660560000|2021-06-14 08:49:20|2408.4|2404.4|2409.3|2405.3|2409.3|2405.3|2408.4|2404.4|0
1623660580000|2021-06-14 08:49:40|2408.3|2404.3|2407.3|2403.3|2408.3|2404.3|2407.3|2403.3|2
1623660590000|2021-06-14 08:49:50|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623660600000|2021-06-14 08:50:00|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1623660610000|2021-06-14 08:50:10|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.2|2404.2|0
1623660620000|2021-06-14 08:50:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|10
1623660630000|2021-06-14 08:50:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623660660000|2021-06-14 08:51:00|||||||||4
1623660670000|2021-06-14 08:51:10|||||||||6
1623660680000|2021-06-14 08:51:20|||||||||1
1623660700000|2021-06-14 08:51:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2
1623660710000|2021-06-14 08:51:50|2408.6|2404.6|2407.7|2403.7|2408.6|2404.6|2407.7|2403.7|1
1623660720000|2021-06-14 08:52:00|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623660730000|2021-06-14 08:52:10|2407.7|2403.7|2407.2|2403.2|2407.7|2403.7|2407.2|2403.2|0
1623660740000|2021-06-14 08:52:20|2406.7|2402.7|2407.7|2403.7|2407.7|2403.7|2406.7|2402.7|0
1623660750000|2021-06-14 08:52:30|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623660760000|2021-06-14 08:52:40|2406.7|2402.7|2406.2|2402.2|2406.7|2402.7|2405.7|2401.7|1
1623660810000|2021-06-14 08:53:30|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|0
1623660840000|2021-06-14 08:54:00|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1623660850000|2021-06-14 08:54:10|||||||||1
1623660860000|2021-06-14 08:54:20|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|1
1623660870000|2021-06-14 08:54:30|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1623660890000|2021-06-14 08:54:50|2405.3|2401.3|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|12
1623660900000|2021-06-14 08:55:00|2405.7|2401.7|2406.7|2402.7|2406.7|2402.7|2405.7|2401.7|0
1623660910000|2021-06-14 08:55:10|2406.8|2402.8|2405.7|2401.7|2406.8|2402.8|2405.7|2401.7|2
1623660920000|2021-06-14 08:55:20|2405.2|2401.2|2405.2|2401.2|2405.3|2401.3|2405.2|2401.2|2
1623660940000|2021-06-14 08:55:40|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|0
1623660990000|2021-06-14 08:56:30|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|0
1623661000000|2021-06-14 08:56:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1623661060000|2021-06-14 08:57:40|||||||||1
1623661090000|2021-06-14 08:58:10|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|0
1623661110000|2021-06-14 08:58:30|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|1
1623661190000|2021-06-14 08:59:50|2407.2|2403.2|2407.7|2403.7|2407.7|2403.7|2407.2|2403.2|0
1623661200000|2021-06-14 09:00:00|2407.8|2403.8|2408.3|2404.3|2408.7|2404.7|2407.8|2403.8|3
1623661260000|2021-06-14 09:01:00|2408.8|2404.8|2411.2|2407.2|2411.3|2407.3|2408.8|2404.8|0
1623661270000|2021-06-14 09:01:10|2411.3|2407.3|2411.2|2407.2|2411.3|2407.3|2411.2|2407.2|0
1623661290000|2021-06-14 09:01:30|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2
1623661310000|2021-06-14 09:01:50|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2407.3|2403.3|2
1623661320000|2021-06-14 09:02:00|2409.2|2405.2|2408.3|2404.3|2409.2|2405.2|2408.3|2404.3|0
1623661380000|2021-06-14 09:03:00|2408.8|2404.8|2409.4|2405.4|2409.4|2405.4|2408.8|2404.8|0
1623661390000|2021-06-14 09:03:10|2410.4|2406.4|2411.4|2407.4|2411.4|2407.4|2410.4|2406.4|0
1623661400000|2021-06-14 09:03:20|2411.9|2407.9|2412.3|2408.3|2412.4|2408.4|2411.9|2407.9|1
1623661440000|2021-06-14 09:04:00|2412.8|2408.8|2413.4|2409.4|2413.4|2409.4|2412.8|2408.8|0
1623661450000|2021-06-14 09:04:10|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|0
1623661480000|2021-06-14 09:04:40|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623661500000|2021-06-14 09:05:00|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1623661510000|2021-06-14 09:05:10|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2
1623661560000|2021-06-14 09:06:00|2414.3|2410.3|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|0
1623661600000|2021-06-14 09:06:40|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2
1623661690000|2021-06-14 09:08:10|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2
1623661700000|2021-06-14 09:08:20|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623661730000|2021-06-14 09:08:50|2415.4|2411.4|2416.3|2412.3|2416.3|2412.3|2415.4|2411.4|0
1623661740000|2021-06-14 09:09:00|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623661750000|2021-06-14 09:09:10|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623661780000|2021-06-14 09:09:40|||||||||2
1623661830000|2021-06-14 09:10:30|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|1
1623661840000|2021-06-14 09:10:40|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1623661850000|2021-06-14 09:10:50|2413.8|2409.8|2414.3|2410.3|2414.3|2410.3|2413.8|2409.8|2
1623661890000|2021-06-14 09:11:30|2413.8|2409.8|2413.9|2409.9|2413.9|2409.9|2413.8|2409.8|0
1623661900000|2021-06-14 09:11:40|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2412.9|2408.9|0
1623661920000|2021-06-14 09:12:00|2413.9|2409.9|2414.9|2410.9|2414.9|2410.9|2413.9|2409.9|0
1623661960000|2021-06-14 09:12:40|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2
1623661970000|2021-06-14 09:12:50|2416.4|2412.4|2415.9|2411.9|2416.4|2412.4|2415.9|2411.9|0
1623661980000|2021-06-14 09:13:00|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1623661990000|2021-06-14 09:13:10|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1623662010000|2021-06-14 09:13:30|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623662040000|2021-06-14 09:14:00|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1623662050000|2021-06-14 09:14:10|2416.8|2412.8|2416.9|2412.9|2416.9|2412.9|2416.8|2412.8|4
1623662100000|2021-06-14 09:15:00|||||||||2
1623662200000|2021-06-14 09:16:40|2415.9|2411.9|2415.4|2411.4|2415.9|2411.9|2415.4|2411.4|0
1623662220000|2021-06-14 09:17:00|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623662260000|2021-06-14 09:17:40|2413.9|2409.9|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|0
1623662290000|2021-06-14 09:18:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623662300000|2021-06-14 09:18:20|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623662330000|2021-06-14 09:18:50|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|0
1623662400000|2021-06-14 09:20:00|2416.4|2412.4|2415.3|2411.3|2416.4|2412.4|2415.3|2411.3|2
1623662480000|2021-06-14 09:21:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|0
1623662490000|2021-06-14 09:21:30|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623662520000|2021-06-14 09:22:00|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|0
1623662540000|2021-06-14 09:22:20|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623662550000|2021-06-14 09:22:30|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1623662610000|2021-06-14 09:23:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|1
1623662620000|2021-06-14 09:23:40|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623662650000|2021-06-14 09:24:10|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2
1623662700000|2021-06-14 09:25:00|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623662720000|2021-06-14 09:25:20|2410|2406|2409.8|2405.8|2410|2406|2409.8|2405.8|2
1623662790000|2021-06-14 09:26:30|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1623662800000|2021-06-14 09:26:40|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1623662830000|2021-06-14 09:27:10|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|1
1623662850000|2021-06-14 09:27:30|2408.9|2404.9|2409.8|2405.8|2409.8|2405.8|2408.9|2404.9|0
1623662980000|2021-06-14 09:29:40|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623663000000|2021-06-14 09:30:00|2410.9|2406.9|2411.4|2407.4|2411.4|2407.4|2410.9|2406.9|3
1623663050000|2021-06-14 09:30:50|||||||||1
1623663060000|2021-06-14 09:31:00|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623663070000|2021-06-14 09:31:10|2412.4|2408.4|2413.9|2409.9|2413.9|2409.9|2412.4|2408.4|0
1623663080000|2021-06-14 09:31:20|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1623663090000|2021-06-14 09:31:30|2414.9|2410.9|2413.9|2409.9|2414.9|2410.9|2413.4|2409.4|0
1623663100000|2021-06-14 09:31:40|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623663130000|2021-06-14 09:32:10|2414.8|2410.8|2414.4|2410.4|2414.8|2410.8|2414.4|2410.4|0
1623663140000|2021-06-14 09:32:20|2413.9|2409.9|2413.4|2409.4|2413.9|2409.9|2413.4|2409.4|0
1623663230000|2021-06-14 09:33:50|||||||||5
1623663240000|2021-06-14 09:34:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623663250000|2021-06-14 09:34:10|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1623663310000|2021-06-14 09:35:10|2413.3|2409.3|2412.8|2408.8|2413.3|2409.3|2412.8|2408.8|0
1623663330000|2021-06-14 09:35:30|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623663350000|2021-06-14 09:35:50|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623663390000|2021-06-14 09:36:30|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623663420000|2021-06-14 09:37:00|2412.9|2408.9|2412.8|2408.8|2412.9|2408.9|2412.8|2408.8|0
1623663430000|2021-06-14 09:37:10|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623663450000|2021-06-14 09:37:30|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623663480000|2021-06-14 09:38:00|2412.3|2408.3|2412.9|2408.9|2412.9|2408.9|2412.3|2408.3|0
1623663540000|2021-06-14 09:39:00|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623663580000|2021-06-14 09:39:40|||||||||1
1623663610000|2021-06-14 09:40:10|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623663660000|2021-06-14 09:41:00|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1623663680000|2021-06-14 09:41:20|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623663700000|2021-06-14 09:41:40|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623663720000|2021-06-14 09:42:00|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623663730000|2021-06-14 09:42:10|2406.9|2402.9|2406.4|2402.4|2406.9|2402.9|2406.4|2402.4|2
1623663750000|2021-06-14 09:42:30|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623663880000|2021-06-14 09:44:40|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|12
1623663900000|2021-06-14 09:45:00|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|28
1623663920000|2021-06-14 09:45:20|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1623664150000|2021-06-14 09:49:10|2406.7|2402.7|2405.8|2401.8|2406.7|2402.7|2405.8|2401.8|0
1623664200000|2021-06-14 09:50:00|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|0
1623664230000|2021-06-14 09:50:30|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1623664290000|2021-06-14 09:51:30|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1623664330000|2021-06-14 09:52:10|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1623664380000|2021-06-14 09:53:00|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1623664410000|2021-06-14 09:53:30|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|0
1623664420000|2021-06-14 09:53:40|2407.3|2403.3|2406.8|2402.8|2407.3|2403.3|2406.8|2402.8|0
1623664600000|2021-06-14 09:56:40|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1623664620000|2021-06-14 09:57:00|2406.8|2402.8|2407.4|2403.4|2407.4|2403.4|2406.8|2402.8|0
1623664630000|2021-06-14 09:57:10|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|0
1623664710000|2021-06-14 09:58:30|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|1
1623664800000|2021-06-14 10:00:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|0
1623664810000|2021-06-14 10:00:10|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|0
1623664880000|2021-06-14 10:01:20|||||||||2
1623664920000|2021-06-14 10:02:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|3
1623664930000|2021-06-14 10:02:10|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|0
1623664970000|2021-06-14 10:02:50|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1623664980000|2021-06-14 10:03:00|2408.3|2404.3|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|0
1623665030000|2021-06-14 10:03:50|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|1
1623665040000|2021-06-14 10:04:00|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|0
1623665080000|2021-06-14 10:04:40|||||||||1
1623665090000|2021-06-14 10:04:50|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1623665100000|2021-06-14 10:05:00|||||||||2
1623665110000|2021-06-14 10:05:10|||||||||2
1623665170000|2021-06-14 10:06:10|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1623665230000|2021-06-14 10:07:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623665280000|2021-06-14 10:08:00|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1623665290000|2021-06-14 10:08:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623665300000|2021-06-14 10:08:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|1
1623665330000|2021-06-14 10:08:50|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623665350000|2021-06-14 10:09:10|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623665390000|2021-06-14 10:09:50|2411.8|2407.8|2410.3|2406.3|2411.8|2407.8|2410.3|2406.3|1
1623665400000|2021-06-14 10:10:00|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1623665460000|2021-06-14 10:11:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623665490000|2021-06-14 10:11:30|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623665530000|2021-06-14 10:12:10|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1623665590000|2021-06-14 10:13:10|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623665610000|2021-06-14 10:13:30|||||||||2
1623665640000|2021-06-14 10:14:00|2411.8|2407.8|2410.8|2406.8|2412.3|2408.3|2410.8|2406.8|2
1623665790000|2021-06-14 10:16:30|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1623665800000|2021-06-14 10:16:40|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1623665940000|2021-06-14 10:19:00|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1623665970000|2021-06-14 10:19:30|2409.9|2405.9|2410.8|2406.8|2410.8|2406.8|2409.9|2405.9|0
1623666060000|2021-06-14 10:21:00|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|0
1623666070000|2021-06-14 10:21:10|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1623666110000|2021-06-14 10:21:50|||||||||2
1623666160000|2021-06-14 10:22:40|||||||||1
1623666170000|2021-06-14 10:22:50|||||||||1
1623666260000|2021-06-14 10:24:20|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|1
1623666290000|2021-06-14 10:24:50|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623666300000|2021-06-14 10:25:00|2412.3|2408.3|2413.3|2409.3|2413.3|2409.3|2412.3|2408.3|0
1623666310000|2021-06-14 10:25:10|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1623666350000|2021-06-14 10:25:50|||||||||2
1623666360000|2021-06-14 10:26:00|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623666400000|2021-06-14 10:26:40|||||||||1
1623666480000|2021-06-14 10:28:00|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1623666490000|2021-06-14 10:28:10|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623666510000|2021-06-14 10:28:30|2416.2|2412.2|2416.8|2412.8|2416.8|2412.8|2416.2|2412.2|2
1623666530000|2021-06-14 10:28:50|||||||||2
1623666540000|2021-06-14 10:29:00|||||||||1
1623666580000|2021-06-14 10:29:40|2416.3|2412.3|2416.3|2412.3|2416.8|2412.8|2415.8|2411.8|0
1623666610000|2021-06-14 10:30:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623666800000|2021-06-14 10:33:20|||||||||1
1623666860000|2021-06-14 10:34:20|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|10
1623666870000|2021-06-14 10:34:30|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623666910000|2021-06-14 10:35:10|2417.8|2413.8|2420.3|2416.3|2420.3|2416.3|2417.8|2413.8|5
1623666920000|2021-06-14 10:35:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623666950000|2021-06-14 10:35:50|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623666960000|2021-06-14 10:36:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623667000000|2021-06-14 10:36:40|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623667050000|2021-06-14 10:37:30|2418.8|2414.8|2418.9|2414.9|2418.9|2414.9|2418.8|2414.8|2
1623667060000|2021-06-14 10:37:40|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|0
1623667080000|2021-06-14 10:38:00|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623667120000|2021-06-14 10:38:40|2420.2|2416.2|2418.9|2414.9|2420.2|2416.2|2418.8|2414.8|0
1623667130000|2021-06-14 10:38:50|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623667140000|2021-06-14 10:39:00|2418.9|2414.9|2419.8|2415.8|2419.8|2415.8|2418.9|2414.9|0
1623667200000|2021-06-14 10:40:00|2420.3|2416.3|2420.8|2416.8|2420.8|2416.8|2420.3|2416.3|0
1623667210000|2021-06-14 10:40:10|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623667240000|2021-06-14 10:40:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623667250000|2021-06-14 10:40:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623667260000|2021-06-14 10:41:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623667270000|2021-06-14 10:41:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623667280000|2021-06-14 10:41:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623667330000|2021-06-14 10:42:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623667340000|2021-06-14 10:42:20|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623667350000|2021-06-14 10:42:30|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623667380000|2021-06-14 10:43:00|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|1
1623667400000|2021-06-14 10:43:20|2416.9|2412.9|2417.8|2413.8|2417.8|2413.8|2416.9|2412.9|1
1623667410000|2021-06-14 10:43:30|2417.9|2413.9|2417.4|2413.4|2417.9|2413.9|2417.3|2413.3|0
1623667420000|2021-06-14 10:43:40|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1623667430000|2021-06-14 10:43:50|2417.4|2413.4|2417.3|2413.3|2417.4|2413.4|2417.3|2413.3|0
1623667440000|2021-06-14 10:44:00|2417.4|2413.4|2417.8|2413.8|2417.9|2413.9|2417.4|2413.4|0
1623667450000|2021-06-14 10:44:10|2417.9|2413.9|2417.8|2413.8|2417.9|2413.9|2417.8|2413.8|0
1623667460000|2021-06-14 10:44:20|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1623667470000|2021-06-14 10:44:30|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623667480000|2021-06-14 10:44:40|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623667500000|2021-06-14 10:45:00|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623667510000|2021-06-14 10:45:10|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623667560000|2021-06-14 10:46:00|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|7
1623667580000|2021-06-14 10:46:20|2419.2|2415.2|2418.3|2414.3|2419.2|2415.2|2418.3|2414.3|0
1623667620000|2021-06-14 10:47:00|2418.4|2414.4|2419.3|2415.3|2419.3|2415.3|2418.3|2414.3|0
1623667680000|2021-06-14 10:48:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623667690000|2021-06-14 10:48:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623667710000|2021-06-14 10:48:30|2420.2|2416.2|2420.8|2416.8|2420.8|2416.8|2420.2|2416.2|0
1623667720000|2021-06-14 10:48:40|2420.7|2416.7|2420.7|2416.7|2420.8|2416.8|2420.7|2416.7|0
1623667730000|2021-06-14 10:48:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623667750000|2021-06-14 10:49:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|1
1623667800000|2021-06-14 10:50:00|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|0
1623667810000|2021-06-14 10:50:10|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|0
1623667850000|2021-06-14 10:50:50|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623667890000|2021-06-14 10:51:30|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623667980000|2021-06-14 10:53:00|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|1
1623668000000|2021-06-14 10:53:20|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|0
1623668010000|2021-06-14 10:53:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623668050000|2021-06-14 10:54:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|0
1623668080000|2021-06-14 10:54:40|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623668090000|2021-06-14 10:54:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623668110000|2021-06-14 10:55:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623668130000|2021-06-14 10:55:30|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|2422.2|2418.2|0
1623668150000|2021-06-14 10:55:50|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|0
1623668160000|2021-06-14 10:56:00|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|0
1623668190000|2021-06-14 10:56:30|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|0
1623668200000|2021-06-14 10:56:40|2422.3|2418.3|2422.2|2418.2|2423.2|2419.2|2422.2|2418.2|0
1623668210000|2021-06-14 10:56:50|2422.3|2418.3|2422.2|2418.2|2422.3|2418.3|2422.2|2418.2|0
1623668220000|2021-06-14 10:57:00|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.7|2418.7|0
1623668230000|2021-06-14 10:57:10|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|0
1623668320000|2021-06-14 10:58:40|2423.3|2419.3|2423.7|2419.7|2423.7|2419.7|2423.3|2419.3|0
1623668350000|2021-06-14 10:59:10|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|1
1623668380000|2021-06-14 10:59:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623668420000|2021-06-14 11:00:20|||||||||4
1623668430000|2021-06-14 11:00:30|||||||||29
1623668440000|2021-06-14 11:00:40|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|19
1623668450000|2021-06-14 11:00:50|||||||||26
1623668460000|2021-06-14 11:01:00|2423.3|2419.3|2423.4|2419.4|2423.4|2419.4|2423.3|2419.3|0
1623668470000|2021-06-14 11:01:10|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623668490000|2021-06-14 11:01:30|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623668500000|2021-06-14 11:01:40|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623668510000|2021-06-14 11:01:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|3
1623668520000|2021-06-14 11:02:00|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|0
1623668530000|2021-06-14 11:02:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1623668540000|2021-06-14 11:02:20|2426.8|2422.8|2428.4|2424.4|2428.4|2424.4|2426.8|2422.8|2
1623668560000|2021-06-14 11:02:40|2427.9|2423.9|2428.9|2424.9|2428.9|2424.9|2427.9|2423.9|1
1623668580000|2021-06-14 11:03:00|2428.8|2424.8|2428.9|2424.9|2428.9|2424.9|2428.8|2424.8|1
1623668600000|2021-06-14 11:03:20|2428.8|2424.8|2427.9|2423.9|2428.8|2424.8|2427.9|2423.9|0
1623668650000|2021-06-14 11:04:10|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623668670000|2021-06-14 11:04:30|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623668680000|2021-06-14 11:04:40|||||||||1
1623668740000|2021-06-14 11:05:40|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1623668750000|2021-06-14 11:05:50|2429|2425|2430.9|2426.9|2430.9|2426.9|2429|2425|9
1623668760000|2021-06-14 11:06:00|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|1
1623668770000|2021-06-14 11:06:10|2433.3|2429.3|2437.4|2433.4|2437.4|2433.4|2433.3|2429.3|19
1623668780000|2021-06-14 11:06:20|2436.9|2432.9|2437.9|2433.9|2437.9|2433.9|2436.9|2432.9|1
1623668790000|2021-06-14 11:06:30|2437.4|2433.4|2436.4|2432.4|2437.9|2433.9|2436.4|2432.4|2
1623668800000|2021-06-14 11:06:40|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|0
1623668810000|2021-06-14 11:06:50|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|1
1623668820000|2021-06-14 11:07:00|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|0
1623668830000|2021-06-14 11:07:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623668840000|2021-06-14 11:07:20|2437.4|2433.4|2436.9|2432.9|2437.4|2433.4|2436.9|2432.9|0
1623668870000|2021-06-14 11:07:50|2436.8|2432.8|2435.9|2431.9|2436.8|2432.8|2435.9|2431.9|0
1623668880000|2021-06-14 11:08:00|2435.4|2431.4|2434.4|2430.4|2435.4|2431.4|2434.4|2430.4|0
1623668890000|2021-06-14 11:08:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|5
1623668900000|2021-06-14 11:08:20|2434.4|2430.4|2433.9|2429.9|2434.8|2430.8|2433.9|2429.9|1
1623668920000|2021-06-14 11:08:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1623668930000|2021-06-14 11:08:50|||||||||1
1623668940000|2021-06-14 11:09:00|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1623668950000|2021-06-14 11:09:10|||||||||1
1623668960000|2021-06-14 11:09:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623668990000|2021-06-14 11:09:50|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1623669000000|2021-06-14 11:10:00|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1623669010000|2021-06-14 11:10:10|2435.8|2431.8|2433.9|2429.9|2435.8|2431.8|2433.9|2429.9|1
1623669040000|2021-06-14 11:10:40|2433.3|2429.3|2433.3|2429.3|2433.4|2429.4|2433.3|2429.3|0
1623669060000|2021-06-14 11:11:00|2433.4|2429.4|2434.3|2430.3|2434.3|2430.3|2433.4|2429.4|0
1623669070000|2021-06-14 11:11:10|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1623669080000|2021-06-14 11:11:20|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1623669090000|2021-06-14 11:11:30|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.3|2428.3|1
1623669100000|2021-06-14 11:11:40|2431.9|2427.9|2432.3|2428.3|2432.3|2428.3|2431.8|2427.8|35
1623669110000|2021-06-14 11:11:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1623669120000|2021-06-14 11:12:00|2431.3|2427.3|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|1
1623669140000|2021-06-14 11:12:20|2429.9|2425.9|2430.4|2426.4|2430.4|2426.4|2429.9|2425.9|2
1623669150000|2021-06-14 11:12:30|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1623669160000|2021-06-14 11:12:40|2429.9|2425.9|2428.9|2424.9|2429.9|2425.9|2428.4|2424.4|3
1623669170000|2021-06-14 11:12:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623669180000|2021-06-14 11:13:00|2428.9|2424.9|2429.4|2425.4|2429.4|2425.4|2428.9|2424.9|0
1623669190000|2021-06-14 11:13:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1623669210000|2021-06-14 11:13:30|2429.4|2425.4|2429.9|2425.9|2430.4|2426.4|2429.4|2425.4|2
1623669230000|2021-06-14 11:13:50|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|0
1623669240000|2021-06-14 11:14:00|2429.9|2425.9|2428.9|2424.9|2429.9|2425.9|2428.9|2424.9|1
1623669250000|2021-06-14 11:14:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1623669300000|2021-06-14 11:15:00|2427.5|2423.5|2427.4|2423.4|2427.5|2423.5|2427.4|2423.4|1
1623669400000|2021-06-14 11:16:40|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|1
1623669410000|2021-06-14 11:16:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623669440000|2021-06-14 11:17:20|||||||||15
1623669460000|2021-06-14 11:17:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623669470000|2021-06-14 11:17:50|2427.8|2423.8|2426.9|2422.9|2427.8|2423.8|2426.9|2422.9|0
1623669480000|2021-06-14 11:18:00|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|1
1623669500000|2021-06-14 11:18:20|2426.3|2422.3|2424.4|2420.4|2426.3|2422.3|2424.4|2420.4|1
1623669510000|2021-06-14 11:18:30|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623669520000|2021-06-14 11:18:40|2424.4|2420.4|2424.8|2420.8|2424.9|2420.9|2424.4|2420.4|0
1623669540000|2021-06-14 11:19:00|2425.3|2421.3|2425.4|2421.4|2425.4|2421.4|2424.9|2420.9|5
1623669560000|2021-06-14 11:19:20|2425.5|2421.5|2426.4|2422.4|2426.4|2422.4|2425.5|2421.5|0
1623669570000|2021-06-14 11:19:30|||||||||1
1623669600000|2021-06-14 11:20:00|2425.9|2421.9|2424.8|2420.8|2425.9|2421.9|2424.8|2420.8|2
1623669610000|2021-06-14 11:20:10|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1623669640000|2021-06-14 11:20:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623669650000|2021-06-14 11:20:50|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1623669670000|2021-06-14 11:21:10|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|0
1623669700000|2021-06-14 11:21:40|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|2
1623669730000|2021-06-14 11:22:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1623669750000|2021-06-14 11:22:30|2426.8|2422.8|2425.4|2421.4|2426.8|2422.8|2425.4|2421.4|0
1623669760000|2021-06-14 11:22:40|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623669770000|2021-06-14 11:22:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623669850000|2021-06-14 11:24:10|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1623669880000|2021-06-14 11:24:40|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623669890000|2021-06-14 11:24:50|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1623669900000|2021-06-14 11:25:00|2424.9|2420.9|2423.9|2419.9|2424.9|2420.9|2423.9|2419.9|0
1623669950000|2021-06-14 11:25:50|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623669960000|2021-06-14 11:26:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.8|2416.8|8
1623669990000|2021-06-14 11:26:30|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623670030000|2021-06-14 11:27:10|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623670070000|2021-06-14 11:27:50|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623670090000|2021-06-14 11:28:10|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623670200000|2021-06-14 11:30:00|2421.4|2417.4|2422.9|2418.9|2422.9|2418.9|2421.4|2417.4|0
1623670260000|2021-06-14 11:31:00|2420.9|2416.9|2421.9|2417.9|2421.9|2417.9|2420.9|2416.9|0
1623670270000|2021-06-14 11:31:10|2419.9|2415.9|2420.9|2416.9|2420.9|2416.9|2419.9|2415.9|0
1623670330000|2021-06-14 11:32:10|2420.4|2416.4|2420.9|2416.9|2420.9|2416.9|2420.4|2416.4|0
1623670360000|2021-06-14 11:32:40|2420.4|2416.4|2422.4|2418.4|2422.4|2418.4|2420.4|2416.4|1
1623670380000|2021-06-14 11:33:00|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623670400000|2021-06-14 11:33:20|2422.9|2418.9|2422.4|2418.4|2422.9|2418.9|2422.4|2418.4|0
1623670430000|2021-06-14 11:33:50|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623670440000|2021-06-14 11:34:00|2422.4|2418.4|2423.4|2419.4|2423.4|2419.4|2422.4|2418.4|0
1623670470000|2021-06-14 11:34:30|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623670510000|2021-06-14 11:35:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623670520000|2021-06-14 11:35:20|2423.9|2419.9|2424.4|2420.4|2424.4|2420.4|2423.9|2419.9|0
1623670530000|2021-06-14 11:35:30|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623670540000|2021-06-14 11:35:40|2424.8|2420.8|2424.9|2420.9|2424.9|2420.9|2424.4|2420.4|0
1623670550000|2021-06-14 11:35:50|2424.8|2420.8|2423.9|2419.9|2424.8|2420.8|2423.9|2419.9|0
1623670700000|2021-06-14 11:38:20|2423.8|2419.8|2422.4|2418.4|2423.8|2419.8|2422.4|2418.4|0
1623670710000|2021-06-14 11:38:30|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1623670730000|2021-06-14 11:38:50|2421.3|2417.3|2419.9|2415.9|2421.3|2417.3|2419.9|2415.9|0
1623670800000|2021-06-14 11:40:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623670810000|2021-06-14 11:40:10|2419.9|2415.9|2418.9|2414.9|2419.9|2415.9|2418.9|2414.9|0
1623670820000|2021-06-14 11:40:20|||||||||1
1623670850000|2021-06-14 11:40:50|||||||||1
1623670860000|2021-06-14 11:41:00|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|1
1623670880000|2021-06-14 11:41:20|||||||||1
1623670910000|2021-06-14 11:41:50|2417.8|2413.8|2417.8|2413.8|2417.9|2413.9|2417.3|2413.3|1
1623670930000|2021-06-14 11:42:10|2417.9|2413.9|2418.4|2414.4|2418.4|2414.4|2417.9|2413.9|0
1623670950000|2021-06-14 11:42:30|2418.3|2414.3|2418.4|2414.4|2418.4|2414.4|2418.3|2414.3|0
1623670970000|2021-06-14 11:42:50|2418.3|2414.3|2417.9|2413.9|2418.3|2414.3|2417.9|2413.9|0
1623670980000|2021-06-14 11:43:00|||||||||1
1623671000000|2021-06-14 11:43:20|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|1
1623671020000|2021-06-14 11:43:40|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623671040000|2021-06-14 11:44:00|2416.4|2412.4|2416.3|2412.3|2416.4|2412.4|2415.8|2411.8|7
1623671050000|2021-06-14 11:44:10|2415.8|2411.8|2416.3|2412.3|2416.3|2412.3|2415.8|2411.8|0
1623671060000|2021-06-14 11:44:20|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623671100000|2021-06-14 11:45:00|2416.9|2412.9|2417.4|2413.4|2417.4|2413.4|2416.9|2412.9|0
1623671110000|2021-06-14 11:45:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1623671150000|2021-06-14 11:45:50|2417.3|2413.3|2417.3|2413.3|2417.4|2413.4|2417.3|2413.3|0
1623671160000|2021-06-14 11:46:00|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1623671180000|2021-06-14 11:46:20|2416.8|2412.8|2416.3|2412.3|2416.8|2412.8|2416.3|2412.3|1
1623671190000|2021-06-14 11:46:30|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623671200000|2021-06-14 11:46:40|||||||||3
1623671220000|2021-06-14 11:47:00|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|0
1623671260000|2021-06-14 11:47:40|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623671270000|2021-06-14 11:47:50|2416.9|2412.9|2417.8|2413.8|2417.8|2413.8|2416.9|2412.9|0
1623671300000|2021-06-14 11:48:20|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623671310000|2021-06-14 11:48:30|2416.9|2412.9|2416.8|2412.8|2416.9|2412.9|2416.8|2412.8|1
1623671320000|2021-06-14 11:48:40|2416.3|2412.3|2415.8|2411.8|2416.3|2412.3|2415.8|2411.8|0
1623671330000|2021-06-14 11:48:50|2415.3|2411.3|2414.8|2410.8|2415.3|2411.3|2414.8|2410.8|0
1623671340000|2021-06-14 11:49:00|2414.9|2410.9|2415.3|2411.3|2415.3|2411.3|2414.9|2410.9|0
1623671350000|2021-06-14 11:49:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|1
1623671390000|2021-06-14 11:49:50|||||||||3
1623671410000|2021-06-14 11:50:10|2417.9|2413.9|2418.3|2414.3|2418.3|2414.3|2417.9|2413.9|0
1623671430000|2021-06-14 11:50:30|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1623671450000|2021-06-14 11:50:50|||||||||1
1623671470000|2021-06-14 11:51:10|2418.3|2414.3|2417.8|2413.8|2418.3|2414.3|2417.8|2413.8|16
1623671510000|2021-06-14 11:51:50|||||||||1
1623671570000|2021-06-14 11:52:50|2416.9|2412.9|2416.8|2412.8|2416.9|2412.9|2416.8|2412.8|65
1623671580000|2021-06-14 11:53:00|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|4
1623671660000|2021-06-14 11:54:20|2416.8|2412.8|2417.8|2413.8|2417.8|2413.8|2416.8|2412.8|2
1623671670000|2021-06-14 11:54:30|2418.3|2414.3|2417.4|2413.4|2418.4|2414.4|2417.4|2413.4|49
1623671680000|2021-06-14 11:54:40|||||||||80
1623671700000|2021-06-14 11:55:00|2417.9|2413.9|2418.4|2414.4|2418.9|2414.9|2417.9|2413.9|4
1623671710000|2021-06-14 11:55:10|2417.9|2413.9|2418|2414|2418|2414|2417.9|2413.9|43
1623671720000|2021-06-14 11:55:20|2417.9|2413.9|2417|2413|2417.9|2413.9|2417|2413|1
1623671740000|2021-06-14 11:55:40|2416.9|2412.9|2416|2412|2416.9|2412.9|2416|2412|0
1623671780000|2021-06-14 11:56:20|2415.9|2411.9|2415.4|2411.4|2415.9|2411.9|2415.4|2411.4|0
1623671800000|2021-06-14 11:56:40|2415|2411|2415|2411|2415|2411|2415|2411|0
1623671820000|2021-06-14 11:57:00|2416|2412|2416.9|2412.9|2416.9|2412.9|2416|2412|1
1623671840000|2021-06-14 11:57:20|||||||||20
1623671850000|2021-06-14 11:57:30|2417.9|2413.9|2418|2414|2418|2414|2417.9|2413.9|4
1623671890000|2021-06-14 11:58:10|||||||||1
1623671900000|2021-06-14 11:58:20|2418.5|2414.5|2418.4|2414.4|2418.5|2414.5|2418.4|2414.4|0
1623671910000|2021-06-14 11:58:30|2418|2414|2418|2414|2418|2414|2418|2414|0
1623671990000|2021-06-14 11:59:50|2418.5|2414.5|2418|2414|2419|2415|2418|2414|0
1623672000000|2021-06-14 12:00:00|2419.4|2415.4|2415|2411|2419.4|2415.4|2415|2411|0
1623672010000|2021-06-14 12:00:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623672030000|2021-06-14 12:00:30|2414.5|2410.5|2413.5|2409.5|2414.5|2410.5|2413|2409|2
1623672040000|2021-06-14 12:00:40|2413.4|2409.4|2413|2409|2413.4|2409.4|2413|2409|0
1623672060000|2021-06-14 12:01:00|2413.4|2409.4|2414.5|2410.5|2414.5|2410.5|2413.4|2409.4|1
1623672110000|2021-06-14 12:01:50|2414|2410|2414.5|2410.5|2414.5|2410.5|2414|2410|1
1623672120000|2021-06-14 12:02:00|2414|2410|2413|2409|2414|2410|2413|2409|0
1623672150000|2021-06-14 12:02:30|2414|2410|2416|2412|2416|2412|2414|2410|0
1623672180000|2021-06-14 12:03:00|2416.5|2412.5|2418|2414|2418.5|2414.5|2416.5|2412.5|0
1623672190000|2021-06-14 12:03:10|2417.9|2413.9|2417|2413|2417.9|2413.9|2417|2413|0
1623672200000|2021-06-14 12:03:20|2418|2414|2418|2414|2418|2414|2418|2414|0
1623672220000|2021-06-14 12:03:40|||||||||1
1623672240000|2021-06-14 12:04:00|2419|2415|2418.9|2414.9|2419|2415|2418.9|2414.9|0
1623672250000|2021-06-14 12:04:10|2418|2414|2418|2414|2418|2414|2418|2414|0
1623672260000|2021-06-14 12:04:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623672270000|2021-06-14 12:04:30|2419|2415|2420|2416|2420|2416|2419|2415|0
1623672280000|2021-06-14 12:04:40|2420.5|2416.5|2421.5|2417.5|2421.5|2417.5|2420.5|2416.5|0
1623672290000|2021-06-14 12:04:50|2422|2418|2422.5|2418.5|2422.5|2418.5|2422|2418|0
1623672300000|2021-06-14 12:05:00|2422|2418|2422|2418|2422.5|2418.5|2422|2418|0
1623672310000|2021-06-14 12:05:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1623672340000|2021-06-14 12:05:40|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|1
1623672360000|2021-06-14 12:06:00|2423|2419|2423|2419|2423|2419|2423|2419|0
1623672370000|2021-06-14 12:06:10|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|76
1623672380000|2021-06-14 12:06:20|2422.3|2418.3|2421.3|2417.3|2422.3|2418.3|2421.3|2417.3|0
1623672390000|2021-06-14 12:06:30|2421.4|2417.4|2422.3|2418.3|2422.3|2418.3|2421.4|2417.4|0
1623672420000|2021-06-14 12:07:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1623672430000|2021-06-14 12:07:10|2422.8|2418.8|2423.8|2419.8|2423.8|2419.8|2422.8|2418.8|0
1623672440000|2021-06-14 12:07:20|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1623672460000|2021-06-14 12:07:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|3
1623672500000|2021-06-14 12:08:20|||||||||1
1623672550000|2021-06-14 12:09:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623672560000|2021-06-14 12:09:20|||||||||3
1623672580000|2021-06-14 12:09:40|2421.8|2417.8|2421.4|2417.4|2421.8|2417.8|2421.3|2417.3|12
1623672600000|2021-06-14 12:10:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623672610000|2021-06-14 12:10:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|0
1623672630000|2021-06-14 12:10:30|||||||||3
1623672640000|2021-06-14 12:10:40|||||||||1
1623672660000|2021-06-14 12:11:00|||||||||15
1623672670000|2021-06-14 12:11:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|14
1623672680000|2021-06-14 12:11:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623672690000|2021-06-14 12:11:30|2422.7|2418.7|2419.8|2415.8|2422.7|2418.7|2419.8|2415.8|21
1623672700000|2021-06-14 12:11:40|||||||||4
1623672730000|2021-06-14 12:12:10|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|0
1623672760000|2021-06-14 12:12:40|2421.2|2417.2|2420.8|2416.8|2421.2|2417.2|2420.8|2416.8|25
1623672770000|2021-06-14 12:12:50|||||||||9
1623672780000|2021-06-14 12:13:00|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|7
1623672790000|2021-06-14 12:13:10|||||||||1
1623672800000|2021-06-14 12:13:20|||||||||2
1623672820000|2021-06-14 12:13:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2
1623672830000|2021-06-14 12:13:50|||||||||1
1623672850000|2021-06-14 12:14:10|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623672860000|2021-06-14 12:14:20|||||||||1
1623672890000|2021-06-14 12:14:50|||||||||1
1623672920000|2021-06-14 12:15:20|2421.9|2417.9|2420.3|2416.3|2422.3|2418.3|2420.3|2416.3|9
1623672960000|2021-06-14 12:16:00|||||||||7
1623672970000|2021-06-14 12:16:10|2419.8|2415.8|2420.3|2416.3|2420.3|2416.3|2419.8|2415.8|0
1623673010000|2021-06-14 12:16:50|2420.4|2416.4|2421.8|2417.8|2421.8|2417.8|2420.3|2416.3|1
1623673020000|2021-06-14 12:17:00|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623673040000|2021-06-14 12:17:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623673060000|2021-06-14 12:17:40|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623673100000|2021-06-14 12:18:20|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|1
1623673110000|2021-06-14 12:18:30|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623673120000|2021-06-14 12:18:40|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2420.3|2416.3|2
1623673130000|2021-06-14 12:18:50|2420.4|2416.4|2420.9|2416.9|2420.9|2416.9|2420.4|2416.4|0
1623673150000|2021-06-14 12:19:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|10
1623673170000|2021-06-14 12:19:30|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|22
1623673200000|2021-06-14 12:20:00|2422.4|2418.4|2421.9|2417.9|2422.4|2418.4|2421.9|2417.9|0
1623673210000|2021-06-14 12:20:10|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1623673220000|2021-06-14 12:20:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1623673230000|2021-06-14 12:20:30|2422.9|2418.9|2422.4|2418.4|2422.9|2418.9|2421.9|2417.9|1
1623673240000|2021-06-14 12:20:40|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623673250000|2021-06-14 12:20:50|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1623673290000|2021-06-14 12:21:30|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623673320000|2021-06-14 12:22:00|2423.4|2419.4|2423.9|2419.9|2423.9|2419.9|2423.4|2419.4|0
1623673340000|2021-06-14 12:22:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|51
1623673400000|2021-06-14 12:23:20|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623673420000|2021-06-14 12:23:40|2424.9|2420.9|2425.8|2421.8|2425.8|2421.8|2424.9|2420.9|0
1623673450000|2021-06-14 12:24:10|||||||||1
1623673480000|2021-06-14 12:24:40|2425.9|2421.9|2425.8|2421.8|2425.9|2421.9|2425.8|2421.8|0
1623673490000|2021-06-14 12:24:50|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1623673500000|2021-06-14 12:25:00|||||||||4
1623673560000|2021-06-14 12:26:00|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623673570000|2021-06-14 12:26:10|||||||||1
1623673600000|2021-06-14 12:26:40|2425.9|2421.9|2426.8|2422.8|2426.8|2422.8|2425.9|2421.9|0
1623673620000|2021-06-14 12:27:00|||||||||4
1623673680000|2021-06-14 12:28:00|||||||||1
1623673730000|2021-06-14 12:28:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|6
1623673740000|2021-06-14 12:29:00|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|0
1623673790000|2021-06-14 12:29:50|||||||||1
1623673800000|2021-06-14 12:30:00|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1623673820000|2021-06-14 12:30:20|||||||||5
1623673840000|2021-06-14 12:30:40|||||||||1
1623673900000|2021-06-14 12:31:40|||||||||2
1623673930000|2021-06-14 12:32:10|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|0
1623673980000|2021-06-14 12:33:00|2426.8|2422.8|2427.8|2423.8|2427.8|2423.8|2426.8|2422.8|2
1623674010000|2021-06-14 12:33:30|||||||||1
1623674030000|2021-06-14 12:33:50|||||||||3
1623674040000|2021-06-14 12:34:00|2427.3|2423.3|2427.3|2423.3|2427.8|2423.8|2427.3|2423.3|10
1623674050000|2021-06-14 12:34:10|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623674130000|2021-06-14 12:35:30|||||||||18
1623674160000|2021-06-14 12:36:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2
1623674170000|2021-06-14 12:36:10|||||||||2
1623674180000|2021-06-14 12:36:20|||||||||1
1623674190000|2021-06-14 12:36:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1623674240000|2021-06-14 12:37:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|1
1623674260000|2021-06-14 12:37:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623674270000|2021-06-14 12:37:50|2428.8|2424.8|2427.9|2423.9|2428.9|2424.9|2427.8|2423.8|0
1623674280000|2021-06-14 12:38:00|2427.8|2423.8|2427.9|2423.9|2427.9|2423.9|2427.8|2423.8|0
1623674300000|2021-06-14 12:38:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2
1623674320000|2021-06-14 12:38:40|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1623674330000|2021-06-14 12:38:50|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1623674340000|2021-06-14 12:39:00|||||||||76
1623674350000|2021-06-14 12:39:10|||||||||76
1623674360000|2021-06-14 12:39:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|50
1623674380000|2021-06-14 12:39:40|||||||||1
1623674460000|2021-06-14 12:41:00|2428.3|2424.3|2427.8|2423.8|2428.3|2424.3|2427.8|2423.8|2
1623674490000|2021-06-14 12:41:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1623674510000|2021-06-14 12:41:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623674520000|2021-06-14 12:42:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1623674540000|2021-06-14 12:42:20|2428.8|2424.8|2427.3|2423.3|2428.8|2424.8|2426.3|2422.3|1
1623674550000|2021-06-14 12:42:30|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623674570000|2021-06-14 12:42:50|||||||||1
1623674580000|2021-06-14 12:43:00|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|0
1623674660000|2021-06-14 12:44:20|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|16
1623674680000|2021-06-14 12:44:40|||||||||1
1623674700000|2021-06-14 12:45:00|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|7
1623674730000|2021-06-14 12:45:30|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|0
1623674740000|2021-06-14 12:45:40|2425.8|2421.8|2424.8|2420.8|2425.8|2421.8|2424.8|2420.8|0
1623674750000|2021-06-14 12:45:50|2423.8|2419.8|2424.3|2420.3|2424.3|2420.3|2423.8|2419.8|0
1623674760000|2021-06-14 12:46:00|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|0
1623674790000|2021-06-14 12:46:30|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|0
1623674800000|2021-06-14 12:46:40|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|1
1623674810000|2021-06-14 12:46:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623674820000|2021-06-14 12:47:00|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|0
1623674860000|2021-06-14 12:47:40|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|6
1623674910000|2021-06-14 12:48:30|2429.8|2425.8|2427.8|2423.8|2429.8|2425.8|2427.8|2423.8|84
1623674930000|2021-06-14 12:48:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|0
1623674940000|2021-06-14 12:49:00|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|92
1623674950000|2021-06-14 12:49:10|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1623674970000|2021-06-14 12:49:30|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|1
1623674980000|2021-06-14 12:49:40|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|0
1623674990000|2021-06-14 12:49:50|||||||||1
1623675000000|2021-06-14 12:50:00|2426.4|2422.4|2426.9|2422.9|2426.9|2422.9|2426.4|2422.4|0
1623675020000|2021-06-14 12:50:20|||||||||1
1623675030000|2021-06-14 12:50:30|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.8|2421.8|0
1623675040000|2021-06-14 12:50:40|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|1
1623675070000|2021-06-14 12:51:10|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623675080000|2021-06-14 12:51:20|2425.4|2421.4|2425.9|2421.9|2425.9|2421.9|2425.4|2421.4|1
1623675090000|2021-06-14 12:51:30|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623675120000|2021-06-14 12:52:00|2425.9|2421.9|2424.3|2420.3|2425.9|2421.9|2424.3|2420.3|30
1623675130000|2021-06-14 12:52:10|2423.8|2419.8|2423.8|2419.8|2424.3|2420.3|2423.8|2419.8|6
1623675150000|2021-06-14 12:52:30|2424.3|2420.3|2423.8|2419.8|2424.3|2420.3|2423.8|2419.8|21
1623675160000|2021-06-14 12:52:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|7
1623675180000|2021-06-14 12:53:00|2422.9|2418.9|2423.3|2419.3|2423.3|2419.3|2422.9|2418.9|4
1623675190000|2021-06-14 12:53:10|||||||||5
1623675200000|2021-06-14 12:53:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623675210000|2021-06-14 12:53:30|2424.3|2420.3|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|0
1623675240000|2021-06-14 12:54:00|||||||||1
1623675250000|2021-06-14 12:54:10|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623675280000|2021-06-14 12:54:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623675290000|2021-06-14 12:54:50|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623675300000|2021-06-14 12:55:00|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623675350000|2021-06-14 12:55:50|||||||||1
1623675360000|2021-06-14 12:56:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623675370000|2021-06-14 12:56:10|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623675390000|2021-06-14 12:56:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623675470000|2021-06-14 12:57:50|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|3
1623675580000|2021-06-14 12:59:40|||||||||9
1623675600000|2021-06-14 13:00:00|2426.9|2422.9|2427.8|2423.8|2427.8|2423.8|2426.9|2422.9|0
1623675610000|2021-06-14 13:00:10|||||||||1
1623675620000|2021-06-14 13:00:20|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2
1623675630000|2021-06-14 13:00:30|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|2428.3|2424.3|0
1623675660000|2021-06-14 13:01:00|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1623675670000|2021-06-14 13:01:10|2427.8|2423.8|2428.3|2424.3|2428.3|2424.3|2427.8|2423.8|0
1623675680000|2021-06-14 13:01:20|2427.8|2423.8|2426.8|2422.8|2427.8|2423.8|2426.8|2422.8|6
1623675690000|2021-06-14 13:01:30|2427.3|2423.3|2426.8|2422.8|2427.3|2423.3|2426.8|2422.8|1
1623675710000|2021-06-14 13:01:50|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623675730000|2021-06-14 13:02:10|||||||||1
1623675750000|2021-06-14 13:02:30|||||||||13
1623675760000|2021-06-14 13:02:40|||||||||4
1623675770000|2021-06-14 13:02:50|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|2427.8|2423.8|0
1623675780000|2021-06-14 13:03:00|2428.3|2424.3|2428.8|2424.8|2428.8|2424.8|2428.3|2424.3|0
1623675800000|2021-06-14 13:03:20|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|1
1623675810000|2021-06-14 13:03:30|2429.3|2425.3|2428.8|2424.8|2429.8|2425.8|2428.8|2424.8|0
1623675820000|2021-06-14 13:03:40|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|0
1623675830000|2021-06-14 13:03:50|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|4
1623675850000|2021-06-14 13:04:10|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1623675870000|2021-06-14 13:04:30|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|0
1623675910000|2021-06-14 13:05:10|||||||||1
1623675920000|2021-06-14 13:05:20|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1623676030000|2021-06-14 13:07:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|3
1623676040000|2021-06-14 13:07:20|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1623676050000|2021-06-14 13:07:30|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1623676070000|2021-06-14 13:07:50|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1623676110000|2021-06-14 13:08:30|2432.9|2428.9|2433.8|2429.8|2433.8|2429.8|2432.9|2428.9|0
1623676130000|2021-06-14 13:08:50|2434.8|2430.8|2435.3|2431.3|2435.3|2431.3|2434.8|2430.8|1
1623676140000|2021-06-14 13:09:00|2435.8|2431.8|2434.8|2430.8|2435.8|2431.8|2434.8|2430.8|1
1623676150000|2021-06-14 13:09:10|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1623676170000|2021-06-14 13:09:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1623676180000|2021-06-14 13:09:40|||||||||6
1623676210000|2021-06-14 13:10:10|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1623676240000|2021-06-14 13:10:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1623676250000|2021-06-14 13:10:50|||||||||1
1623676260000|2021-06-14 13:11:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1623676290000|2021-06-14 13:11:30|||||||||10
1623676300000|2021-06-14 13:11:40|||||||||60
1623676310000|2021-06-14 13:11:50|2437.7|2433.7|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|0
1623676320000|2021-06-14 13:12:00|||||||||1
1623676370000|2021-06-14 13:12:50|2436.7|2432.7|2436.8|2432.8|2436.8|2432.8|2436.7|2432.7|0
1623676380000|2021-06-14 13:13:00|2436.3|2432.3|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|0
1623676390000|2021-06-14 13:13:10|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1623676400000|2021-06-14 13:13:20|2435.8|2431.8|2435.7|2431.7|2435.8|2431.8|2435.7|2431.7|0
1623676410000|2021-06-14 13:13:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1623676430000|2021-06-14 13:13:50|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1623676440000|2021-06-14 13:14:00|||||||||3
1623676470000|2021-06-14 13:14:30|||||||||1
1623676480000|2021-06-14 13:14:40|2434.8|2430.8|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|0
1623676490000|2021-06-14 13:14:50|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1623676510000|2021-06-14 13:15:10|2434.7|2430.7|2433.8|2429.8|2434.7|2430.7|2433.7|2429.7|1
1623676520000|2021-06-14 13:15:20|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1623676530000|2021-06-14 13:15:30|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|0
1623676550000|2021-06-14 13:15:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1623676560000|2021-06-14 13:16:00|2431.7|2427.7|2431.8|2427.8|2431.8|2427.8|2431.7|2427.7|0
1623676570000|2021-06-14 13:16:10|2431.7|2427.7|2429.8|2425.8|2431.7|2427.7|2429.8|2425.8|0
1623676580000|2021-06-14 13:16:20|2430.3|2426.3|2429.8|2425.8|2430.3|2426.3|2429.8|2425.8|1
1623676590000|2021-06-14 13:16:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|3
1623676600000|2021-06-14 13:16:40|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2427.3|2423.3|2
1623676620000|2021-06-14 13:17:00|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|51
1623676630000|2021-06-14 13:17:10|2425.7|2421.7|2422.8|2418.8|2425.7|2421.7|2422.8|2418.8|1
1623676640000|2021-06-14 13:17:20|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|0
1623676660000|2021-06-14 13:17:40|||||||||100
1623676670000|2021-06-14 13:17:50|2423.8|2419.8|2422.3|2418.3|2423.8|2419.8|2422.3|2418.3|100
1623676680000|2021-06-14 13:18:00|2421.8|2417.8|2420.3|2416.3|2421.8|2417.8|2419.8|2415.8|0
1623676690000|2021-06-14 13:18:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|0
1623676700000|2021-06-14 13:18:20|||||||||1
1623676740000|2021-06-14 13:19:00|||||||||1
1623676760000|2021-06-14 13:19:20|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623676770000|2021-06-14 13:19:30|2417.9|2413.9|2416.3|2412.3|2417.9|2413.9|2416.3|2412.3|2
1623676780000|2021-06-14 13:19:40|2415.3|2411.3|2415.8|2411.8|2415.8|2411.8|2415.3|2411.3|0
1623676790000|2021-06-14 13:19:50|2416.3|2412.3|2417.3|2413.3|2417.3|2413.3|2416.3|2412.3|0
1623676800000|2021-06-14 13:20:00|2417.8|2413.8|2418.3|2414.3|2418.3|2414.3|2417.8|2413.8|0
1623676810000|2021-06-14 13:20:10|2418.8|2414.8|2419.3|2415.3|2419.3|2415.3|2418.8|2414.8|3
1623676820000|2021-06-14 13:20:20|2419.8|2415.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|0
1623676830000|2021-06-14 13:20:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623676860000|2021-06-14 13:21:00|2419.8|2415.8|2418.8|2414.8|2419.8|2415.8|2418.8|2414.8|0
1623676890000|2021-06-14 13:21:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623676900000|2021-06-14 13:21:40|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623676910000|2021-06-14 13:21:50|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623676920000|2021-06-14 13:22:00|||||||||1
1623676950000|2021-06-14 13:22:30|||||||||15
1623676960000|2021-06-14 13:22:40|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|5
1623676970000|2021-06-14 13:22:50|2420.3|2416.3|2421.3|2417.3|2421.3|2417.3|2420.3|2416.3|2
1623677030000|2021-06-14 13:23:50|||||||||1
1623677050000|2021-06-14 13:24:10|2422.8|2418.8|2421.3|2417.3|2422.8|2418.8|2421.3|2417.3|28
1623677060000|2021-06-14 13:24:20|2421.8|2417.8|2422.8|2418.8|2422.8|2418.8|2421.8|2417.8|0
1623677070000|2021-06-14 13:24:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|9
1623677080000|2021-06-14 13:24:40|2421.3|2417.3|2419.8|2415.8|2421.3|2417.3|2419.8|2415.8|4
1623677090000|2021-06-14 13:24:50|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|5
1623677100000|2021-06-14 13:25:00|2419.2|2415.2|2421.3|2417.3|2421.3|2417.3|2419.2|2415.2|2
1623677110000|2021-06-14 13:25:10|2421.7|2417.7|2421.8|2417.8|2422.3|2418.3|2421.7|2417.7|106
1623677120000|2021-06-14 13:25:20|2422.3|2418.3|2421.8|2417.8|2422.3|2418.3|2421.8|2417.8|12
1623677150000|2021-06-14 13:25:50|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|0
1623677240000|2021-06-14 13:27:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623677250000|2021-06-14 13:27:30|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2420.8|2416.8|0
1623677260000|2021-06-14 13:27:40|||||||||1
1623677280000|2021-06-14 13:28:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623677290000|2021-06-14 13:28:10|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623677300000|2021-06-14 13:28:20|||||||||1
1623677310000|2021-06-14 13:28:30|2420.8|2416.8|2421.3|2417.3|2421.3|2417.3|2420.8|2416.8|0
1623677320000|2021-06-14 13:28:40|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623677330000|2021-06-14 13:28:50|||||||||5
1623677340000|2021-06-14 13:29:00|||||||||8
1623677370000|2021-06-14 13:29:30|||||||||1
1623677400000|2021-06-14 13:30:00|2420.3|2416.3|2420.8|2416.8|2420.8|2416.8|2420.3|2416.3|0
1623677410000|2021-06-14 13:30:10|2420.7|2416.7|2419.8|2415.8|2420.7|2416.7|2419.8|2415.8|0
1623677450000|2021-06-14 13:30:50|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623677460000|2021-06-14 13:31:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623677470000|2021-06-14 13:31:10|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1623677480000|2021-06-14 13:31:20|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2
1623677500000|2021-06-14 13:31:40|2420.3|2416.3|2418.8|2414.8|2420.8|2416.8|2418.8|2414.8|0
1623677510000|2021-06-14 13:31:50|2417.8|2413.8|2416.4|2412.4|2417.8|2413.8|2416.4|2412.4|0
1623677520000|2021-06-14 13:32:00|2417.3|2413.3|2415.8|2411.8|2417.3|2413.3|2415.8|2411.8|23
1623677530000|2021-06-14 13:32:10|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|0
1623677540000|2021-06-14 13:32:20|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|1
1623677550000|2021-06-14 13:32:30|2414.9|2410.9|2415.3|2411.3|2415.8|2411.8|2414.9|2410.9|128
1623677560000|2021-06-14 13:32:40|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623677590000|2021-06-14 13:33:10|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|2415.3|2411.3|1
1623677620000|2021-06-14 13:33:40|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1623677700000|2021-06-14 13:35:00|2415.9|2411.9|2418.3|2414.3|2418.3|2414.3|2415.9|2411.9|1
1623677710000|2021-06-14 13:35:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1623677740000|2021-06-14 13:35:40|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1623677780000|2021-06-14 13:36:20|2418.7|2414.7|2416.3|2412.3|2418.7|2414.7|2416.3|2412.3|1
1623677790000|2021-06-14 13:36:30|2416.8|2412.8|2416.3|2412.3|2416.8|2412.8|2416.3|2412.3|1
1623677800000|2021-06-14 13:36:40|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1623677810000|2021-06-14 13:36:50|||||||||1
1623677850000|2021-06-14 13:37:30|2414.8|2410.8|2414.3|2410.3|2414.8|2410.8|2413.8|2409.8|2
1623677860000|2021-06-14 13:37:40|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623677870000|2021-06-14 13:37:50|2413.3|2409.3|2414.7|2410.7|2414.8|2410.8|2413.3|2409.3|6
1623677880000|2021-06-14 13:38:00|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|0
1623677890000|2021-06-14 13:38:10|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623677910000|2021-06-14 13:38:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623677920000|2021-06-14 13:38:40|||||||||1
1623677930000|2021-06-14 13:38:50|2413.7|2409.7|2412.8|2408.8|2413.7|2409.7|2412.8|2408.8|1
1623677940000|2021-06-14 13:39:00|2412.3|2408.3|2412.3|2408.3|2412.3|2408.3|2411.8|2407.8|0
1623677950000|2021-06-14 13:39:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623677980000|2021-06-14 13:39:40|2411.3|2407.3|2410.8|2406.8|2411.3|2407.3|2410.8|2406.8|0
1623677990000|2021-06-14 13:39:50|2410.3|2406.3|2409.8|2405.8|2410.3|2406.3|2409.8|2405.8|2
1623678000000|2021-06-14 13:40:00|||||||||2
1623678010000|2021-06-14 13:40:10|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1623678020000|2021-06-14 13:40:20|2410.9|2406.9|2411.3|2407.3|2412.3|2408.3|2410.9|2406.9|0
1623678040000|2021-06-14 13:40:40|||||||||2
1623678060000|2021-06-14 13:41:00|2412.8|2408.8|2413.3|2409.3|2413.3|2409.3|2412.8|2408.8|0
1623678070000|2021-06-14 13:41:10|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|10
1623678150000|2021-06-14 13:42:30|||||||||2
1623678190000|2021-06-14 13:43:10|2413.9|2409.9|2414.8|2410.8|2414.8|2410.8|2413.9|2409.9|0
1623678260000|2021-06-14 13:44:20|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|1
1623678270000|2021-06-14 13:44:30|2412.5|2408.5|2412.3|2408.3|2412.5|2408.5|2412.3|2408.3|1
1623678280000|2021-06-14 13:44:40|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1623678290000|2021-06-14 13:44:50|2411.4|2407.4|2412.3|2408.3|2412.3|2408.3|2411.4|2407.4|0
1623678300000|2021-06-14 13:45:00|2412.8|2408.8|2413.8|2409.8|2413.8|2409.8|2412.8|2408.8|0
1623678310000|2021-06-14 13:45:10|||||||||1
1623678350000|2021-06-14 13:45:50|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623678360000|2021-06-14 13:46:00|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623678370000|2021-06-14 13:46:10|||||||||2
1623678390000|2021-06-14 13:46:30|||||||||1
1623678410000|2021-06-14 13:46:50|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|0
1623678450000|2021-06-14 13:47:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623678490000|2021-06-14 13:48:10|2413.3|2409.3|2412.8|2408.8|2413.3|2409.3|2412.8|2408.8|1
1623678510000|2021-06-14 13:48:30|2411.4|2407.4|2411.8|2407.8|2411.8|2407.8|2411.4|2407.4|0
1623678520000|2021-06-14 13:48:40|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1623678550000|2021-06-14 13:49:10|2411.4|2407.4|2412.8|2408.8|2412.8|2408.8|2411.4|2407.4|0
1623678580000|2021-06-14 13:49:40|||||||||5
1623678600000|2021-06-14 13:50:00|||||||||1
1623678650000|2021-06-14 13:50:50|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623678660000|2021-06-14 13:51:00|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|1
1623678680000|2021-06-14 13:51:20|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1623678690000|2021-06-14 13:51:30|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|2413.3|2409.3|1
1623678700000|2021-06-14 13:51:40|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1623678710000|2021-06-14 13:51:50|2412.9|2408.9|2413.3|2409.3|2413.3|2409.3|2412.9|2408.9|0
1623678720000|2021-06-14 13:52:00|2413.4|2409.4|2411.8|2407.8|2413.8|2409.8|2411.8|2407.8|0
1623678730000|2021-06-14 13:52:10|2411.3|2407.3|2411.8|2407.8|2411.8|2407.8|2411.3|2407.3|0
1623678760000|2021-06-14 13:52:40|2411.9|2407.9|2412.8|2408.8|2412.8|2408.8|2411.9|2407.9|0
1623678810000|2021-06-14 13:53:30|2412.9|2408.9|2413.8|2409.8|2413.8|2409.8|2412.9|2408.9|0
1623678820000|2021-06-14 13:53:40|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2
1623678830000|2021-06-14 13:53:50|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1623678840000|2021-06-14 13:54:00|||||||||1
1623678850000|2021-06-14 13:54:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1623678860000|2021-06-14 13:54:20|||||||||2
1623678890000|2021-06-14 13:54:50|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.8|2409.8|0
1623678900000|2021-06-14 13:55:00|2413.8|2409.8|2412.9|2408.9|2413.8|2409.8|2412.9|2408.9|0
1623678910000|2021-06-14 13:55:10|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1623678930000|2021-06-14 13:55:30|||||||||1
1623678940000|2021-06-14 13:55:40|2414.3|2410.3|2412.9|2408.9|2414.3|2410.3|2412.9|2408.9|0
1623678950000|2021-06-14 13:55:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623678990000|2021-06-14 13:56:30|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2410.9|2406.9|0
1623679000000|2021-06-14 13:56:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|12
1623679020000|2021-06-14 13:57:00|2410.9|2406.9|2411.4|2407.4|2411.4|2407.4|2410.9|2406.9|0
1623679030000|2021-06-14 13:57:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|16
1623679040000|2021-06-14 13:57:20|||||||||1
1623679100000|2021-06-14 13:58:20|||||||||2
1623679120000|2021-06-14 13:58:40|2409.9|2405.9|2409.9|2405.9|2410.9|2406.9|2409.9|2405.9|0
1623679150000|2021-06-14 13:59:10|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|0
1623679160000|2021-06-14 13:59:20|2408.9|2404.9|2408.8|2404.8|2408.9|2404.9|2408.8|2404.8|2
1623679190000|2021-06-14 13:59:50|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|0
1623679200000|2021-06-14 14:00:00|2408.3|2404.3|2408.8|2404.8|2408.8|2404.8|2408.3|2404.3|0
1623679210000|2021-06-14 14:00:10|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|1
1623679250000|2021-06-14 14:00:50|2408.8|2404.8|2407.9|2403.9|2408.8|2404.8|2407.9|2403.9|0
1623679260000|2021-06-14 14:01:00|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1623679270000|2021-06-14 14:01:10|||||||||1
1623679290000|2021-06-14 14:01:30|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|14
1623679300000|2021-06-14 14:01:40|2407.9|2403.9|2407.4|2403.4|2407.9|2403.9|2406.9|2402.9|1
1623679320000|2021-06-14 14:02:00|2407.9|2403.9|2408.9|2404.9|2408.9|2404.9|2407.9|2403.9|1
1623679330000|2021-06-14 14:02:10|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1623679340000|2021-06-14 14:02:20|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1623679380000|2021-06-14 14:03:00|2409.4|2405.4|2409.9|2405.9|2409.9|2405.9|2409.4|2405.4|3
1623679400000|2021-06-14 14:03:20|||||||||1
1623679490000|2021-06-14 14:04:50|||||||||2
1623679520000|2021-06-14 14:05:20|2411.3|2407.3|2411.8|2407.8|2411.8|2407.8|2411.3|2407.3|0
1623679550000|2021-06-14 14:05:50|2411.3|2407.3|2411.8|2407.8|2411.8|2407.8|2411.3|2407.3|0
1623679570000|2021-06-14 14:06:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623679590000|2021-06-14 14:06:30|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623679600000|2021-06-14 14:06:40|2409.8|2405.8|2409.4|2405.4|2409.8|2405.8|2409.4|2405.4|1
1623679610000|2021-06-14 14:06:50|2409.3|2405.3|2408.3|2404.3|2409.3|2405.3|2408.3|2404.3|11
1623679620000|2021-06-14 14:07:00|2408.4|2404.4|2408.9|2404.9|2408.9|2404.9|2408.4|2404.4|0
1623679650000|2021-06-14 14:07:30|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623679660000|2021-06-14 14:07:40|2409.8|2405.8|2409.4|2405.4|2409.8|2405.8|2409.4|2405.4|0
1623679670000|2021-06-14 14:07:50|2409.8|2405.8|2409.4|2405.4|2409.8|2405.8|2408.9|2404.9|0
1623679680000|2021-06-14 14:08:00|2409.9|2405.9|2409.4|2405.4|2409.9|2405.9|2409.4|2405.4|0
1623679710000|2021-06-14 14:08:30|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1623679720000|2021-06-14 14:08:40|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2
1623679740000|2021-06-14 14:09:00|2408.8|2404.8|2407.9|2403.9|2408.8|2404.8|2407.9|2403.9|0
1623679750000|2021-06-14 14:09:10|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|1
1623679760000|2021-06-14 14:09:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1623679780000|2021-06-14 14:09:40|2408.3|2404.3|2407.9|2403.9|2408.3|2404.3|2407.9|2403.9|0
1623679790000|2021-06-14 14:09:50|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|0
1623679800000|2021-06-14 14:10:00|2408.4|2404.4|2408.9|2404.9|2408.9|2404.9|2408.4|2404.4|0
1623679830000|2021-06-14 14:10:30|2409.9|2405.9|2410.4|2406.4|2410.4|2406.4|2409.9|2405.9|2
1623679840000|2021-06-14 14:10:40|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1623679860000|2021-06-14 14:11:00|2411.9|2407.9|2412.3|2408.3|2412.9|2408.9|2411.9|2407.9|11
1623679870000|2021-06-14 14:11:10|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1623679890000|2021-06-14 14:11:30|2410.9|2406.9|2409.9|2405.9|2410.9|2406.9|2409.9|2405.9|1
1623679900000|2021-06-14 14:11:40|2410.4|2406.4|2410.9|2406.9|2410.9|2406.9|2410.4|2406.4|0
1623679910000|2021-06-14 14:11:50|2411.9|2407.9|2413.3|2409.3|2413.3|2409.3|2411.9|2407.9|0
1623679920000|2021-06-14 14:12:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1623679930000|2021-06-14 14:12:10|2411.4|2407.4|2411.3|2407.3|2411.4|2407.4|2411.3|2407.3|25
1623679940000|2021-06-14 14:12:20|||||||||1
1623679950000|2021-06-14 14:12:30|2411.4|2407.4|2412.3|2408.3|2412.3|2408.3|2411.3|2407.3|19
1623679960000|2021-06-14 14:12:40|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|4
1623679970000|2021-06-14 14:12:50|2412.3|2408.3|2412.9|2408.9|2412.9|2408.9|2412.3|2408.3|1
1623679980000|2021-06-14 14:13:00|2413.8|2409.8|2414.3|2410.3|2414.4|2410.4|2413.8|2409.8|4
1623679990000|2021-06-14 14:13:10|2415.3|2411.3|2415.8|2411.8|2415.8|2411.8|2415.3|2411.3|2
1623680000000|2021-06-14 14:13:20|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2
1623680010000|2021-06-14 14:13:30|2417.3|2413.3|2417.9|2413.9|2418.3|2414.3|2417.3|2413.3|3
1623680020000|2021-06-14 14:13:40|2418.8|2414.8|2419.3|2415.3|2419.8|2415.8|2418.3|2414.3|1
1623680040000|2021-06-14 14:14:00|2418.9|2414.9|2419.8|2415.8|2419.8|2415.8|2418.9|2414.9|0
1623680050000|2021-06-14 14:14:10|||||||||5
1623680070000|2021-06-14 14:14:30|2420.3|2416.3|2420.8|2416.8|2420.8|2416.8|2420.3|2416.3|3
1623680080000|2021-06-14 14:14:40|||||||||13
1623680100000|2021-06-14 14:15:00|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|0
1623680110000|2021-06-14 14:15:10|2420.8|2416.8|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|0
1623680120000|2021-06-14 14:15:20|2422.8|2418.8|2421.9|2417.9|2422.8|2418.8|2421.8|2417.8|1
1623680130000|2021-06-14 14:15:30|2422.3|2418.3|2421.8|2417.8|2422.3|2418.3|2421.8|2417.8|0
1623680140000|2021-06-14 14:15:40|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623680160000|2021-06-14 14:16:00|||||||||2
1623680190000|2021-06-14 14:16:30|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623680200000|2021-06-14 14:16:40|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|0
1623680220000|2021-06-14 14:17:00|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623680240000|2021-06-14 14:17:20|2421.8|2417.8|2421.9|2417.9|2421.9|2417.9|2421.8|2417.8|1
1623680280000|2021-06-14 14:18:00|2420.9|2416.9|2421.3|2417.3|2421.8|2417.8|2420.9|2416.9|0
1623680320000|2021-06-14 14:18:40|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623680340000|2021-06-14 14:19:00|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1623680350000|2021-06-14 14:19:10|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623680360000|2021-06-14 14:19:20|2420.8|2416.8|2419.3|2415.3|2420.8|2416.8|2419.3|2415.3|261
1623680390000|2021-06-14 14:19:50|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1623680400000|2021-06-14 14:20:00|||||||||14
1623680410000|2021-06-14 14:20:10|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|24
1623680420000|2021-06-14 14:20:20|2419.8|2415.8|2420.8|2416.8|2420.8|2416.8|2419.8|2415.8|6
1623680500000|2021-06-14 14:21:40|||||||||2
1623680550000|2021-06-14 14:22:30|||||||||1
1623680590000|2021-06-14 14:23:10|||||||||6
1623680610000|2021-06-14 14:23:30|||||||||2
1623680630000|2021-06-14 14:23:50|2421.8|2417.8|2423.8|2419.8|2423.8|2419.8|2421.8|2417.8|1
1623680640000|2021-06-14 14:24:00|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623680660000|2021-06-14 14:24:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|130
1623680670000|2021-06-14 14:24:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|3
1623680680000|2021-06-14 14:24:40|2424.3|2420.3|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|0
1623680700000|2021-06-14 14:25:00|2423.8|2419.8|2424.3|2420.3|2424.3|2420.3|2423.8|2419.8|0
1623680710000|2021-06-14 14:25:10|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623680720000|2021-06-14 14:25:20|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|3
1623680730000|2021-06-14 14:25:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.3|2420.3|0
1623680740000|2021-06-14 14:25:40|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623680770000|2021-06-14 14:26:10|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623680790000|2021-06-14 14:26:30|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2
1623680800000|2021-06-14 14:26:40|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|10
1623680810000|2021-06-14 14:26:50|||||||||6
1623680820000|2021-06-14 14:27:00|2425.8|2421.8|2425.3|2421.3|2425.8|2421.8|2424.9|2420.9|0
1623680830000|2021-06-14 14:27:10|||||||||1
1623680860000|2021-06-14 14:27:40|2424.8|2420.8|2421.3|2417.3|2424.8|2420.8|2420.8|2416.8|69
1623680880000|2021-06-14 14:28:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623680900000|2021-06-14 14:28:20|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623680950000|2021-06-14 14:29:10|2421.3|2417.3|2422.3|2418.3|2422.3|2418.3|2421.3|2417.3|10
1623680960000|2021-06-14 14:29:20|2422.8|2418.8|2423.3|2419.3|2423.3|2419.3|2422.3|2418.3|0
1623680980000|2021-06-14 14:29:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623681010000|2021-06-14 14:30:10|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623681020000|2021-06-14 14:30:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623681040000|2021-06-14 14:30:40|||||||||66
1623681050000|2021-06-14 14:30:50|2425.3|2421.3|2425.8|2421.8|2425.8|2421.8|2425.3|2421.3|3
1623681060000|2021-06-14 14:31:00|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|11
1623681070000|2021-06-14 14:31:10|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|0
1623681100000|2021-06-14 14:31:40|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|0
1623681130000|2021-06-14 14:32:10|||||||||17
1623681140000|2021-06-14 14:32:20|||||||||3
1623681150000|2021-06-14 14:32:30|||||||||1
1623681170000|2021-06-14 14:32:50|||||||||2
1623681210000|2021-06-14 14:33:30|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623681240000|2021-06-14 14:34:00|2426.3|2422.3|2426.9|2422.9|2426.9|2422.9|2426.3|2422.3|91
1623681250000|2021-06-14 14:34:10|||||||||3
1623681260000|2021-06-14 14:34:20|2427.9|2423.9|2428.3|2424.3|2428.3|2424.3|2427.9|2423.9|3
1623681270000|2021-06-14 14:34:30|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|2428.8|2424.8|0
1623681280000|2021-06-14 14:34:40|||||||||1
1623681310000|2021-06-14 14:35:10|2428.9|2424.9|2430.4|2426.4|2430.4|2426.4|2428.9|2424.9|3
1623681330000|2021-06-14 14:35:30|2430.3|2426.3|2429.9|2425.9|2430.3|2426.3|2429.9|2425.9|0
1623681340000|2021-06-14 14:35:40|2430.4|2426.4|2430.9|2426.9|2430.9|2426.9|2430.4|2426.4|0
1623681350000|2021-06-14 14:35:50|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.3|2426.3|0
1623681360000|2021-06-14 14:36:00|2430.9|2426.9|2430.8|2426.8|2430.9|2426.9|2430.8|2426.8|0
1623681370000|2021-06-14 14:36:10|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|0
1623681380000|2021-06-14 14:36:20|2430.4|2426.4|2430.9|2426.9|2430.9|2426.9|2430.4|2426.4|0
1623681390000|2021-06-14 14:36:30|||||||||1
1623681400000|2021-06-14 14:36:40|2431.9|2427.9|2431.8|2427.8|2431.9|2427.9|2431.8|2427.8|1
1623681410000|2021-06-14 14:36:50|2430.9|2426.9|2431.3|2427.3|2431.3|2427.3|2430.9|2426.9|2
1623681420000|2021-06-14 14:37:00|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1623681430000|2021-06-14 14:37:10|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1623681440000|2021-06-14 14:37:20|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1623681450000|2021-06-14 14:37:30|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1623681460000|2021-06-14 14:37:40|||||||||2
1623681470000|2021-06-14 14:37:50|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|0
1623681480000|2021-06-14 14:38:00|2430.8|2426.8|2431.8|2427.8|2431.8|2427.8|2430.8|2426.8|2
1623681490000|2021-06-14 14:38:10|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1623681500000|2021-06-14 14:38:20|||||||||1
1623681540000|2021-06-14 14:39:00|2431.8|2427.8|2431.3|2427.3|2431.8|2427.8|2431.3|2427.3|0
1623681550000|2021-06-14 14:39:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1623681580000|2021-06-14 14:39:40|||||||||3
1623681590000|2021-06-14 14:39:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|1
1623681620000|2021-06-14 14:40:20|||||||||1
1623681640000|2021-06-14 14:40:40|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1623681670000|2021-06-14 14:41:10|||||||||1
1623681680000|2021-06-14 14:41:20|2431.8|2427.8|2431.4|2427.4|2431.8|2427.8|2431.3|2427.3|0
1623681690000|2021-06-14 14:41:30|2431.3|2427.3|2431.8|2427.8|2431.8|2427.8|2431.3|2427.3|0
1623681710000|2021-06-14 14:41:50|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|1
1623681720000|2021-06-14 14:42:00|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1623681730000|2021-06-14 14:42:10|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|12
1623681740000|2021-06-14 14:42:20|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|1
1623681750000|2021-06-14 14:42:30|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1623681760000|2021-06-14 14:42:40|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1623681770000|2021-06-14 14:42:50|2430.4|2426.4|2429.9|2425.9|2430.4|2426.4|2429.9|2425.9|1
1623681780000|2021-06-14 14:43:00|2428.9|2424.9|2427.4|2423.4|2428.9|2424.9|2425.9|2421.9|3
1623681800000|2021-06-14 14:43:20|2425.9|2421.9|2426.9|2422.9|2427.9|2423.9|2425.9|2421.9|1
1623681810000|2021-06-14 14:43:30|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623681820000|2021-06-14 14:43:40|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623681840000|2021-06-14 14:44:00|||||||||1
1623681850000|2021-06-14 14:44:10|2427.4|2423.4|2427.4|2423.4|2427.9|2423.9|2427.4|2423.4|0
1623681870000|2021-06-14 14:44:30|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623681890000|2021-06-14 14:44:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623681910000|2021-06-14 14:45:10|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|1
1623681920000|2021-06-14 14:45:20|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2
1623681940000|2021-06-14 14:45:40|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|1
1623681950000|2021-06-14 14:45:50|||||||||1
1623681960000|2021-06-14 14:46:00|2429.8|2425.8|2428.4|2424.4|2429.9|2425.9|2428.4|2424.4|2
1623681980000|2021-06-14 14:46:20|2427.9|2423.9|2428.4|2424.4|2428.4|2424.4|2427.9|2423.9|10
1623681990000|2021-06-14 14:46:30|2427.4|2423.4|2427.9|2423.9|2427.9|2423.9|2427.4|2423.4|1
1623682000000|2021-06-14 14:46:40|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|1
1623682010000|2021-06-14 14:46:50|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623682030000|2021-06-14 14:47:10|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2
1623682040000|2021-06-14 14:47:20|2425.9|2421.9|2425.9|2421.9|2426.4|2422.4|2425.9|2421.9|0
1623682060000|2021-06-14 14:47:40|2426.4|2422.4|2426.9|2422.9|2426.9|2422.9|2426.4|2422.4|1
1623682090000|2021-06-14 14:48:10|||||||||13
1623682100000|2021-06-14 14:48:20|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2425.9|2421.9|2
1623682110000|2021-06-14 14:48:30|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|14
1623682130000|2021-06-14 14:48:50|||||||||1
1623682140000|2021-06-14 14:49:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1623682150000|2021-06-14 14:49:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1623682170000|2021-06-14 14:49:30|||||||||7
1623682190000|2021-06-14 14:49:50|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1623682200000|2021-06-14 14:50:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1623682210000|2021-06-14 14:50:10|||||||||7
1623682230000|2021-06-14 14:50:30|2427.9|2423.9|2428.9|2424.9|2428.9|2424.9|2427.9|2423.9|1
1623682250000|2021-06-14 14:50:50|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|22
1623682260000|2021-06-14 14:51:00|2430.9|2426.9|2432.9|2428.9|2432.9|2428.9|2430.9|2426.9|11
1623682280000|2021-06-14 14:51:20|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1623682290000|2021-06-14 14:51:30|2431.9|2427.9|2433.8|2429.8|2433.9|2429.9|2431.9|2427.9|2
1623682300000|2021-06-14 14:51:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1623682310000|2021-06-14 14:51:50|||||||||3
1623682320000|2021-06-14 14:52:00|2433.9|2429.9|2434.9|2430.9|2434.9|2430.9|2433.9|2429.9|3
1623682330000|2021-06-14 14:52:10|||||||||8
1623682360000|2021-06-14 14:52:40|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|7
1623682370000|2021-06-14 14:52:50|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1623682380000|2021-06-14 14:53:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623682390000|2021-06-14 14:53:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623682430000|2021-06-14 14:53:50|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623682450000|2021-06-14 14:54:10|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1623682490000|2021-06-14 14:54:50|2433.4|2429.4|2433.9|2429.9|2433.9|2429.9|2433.4|2429.4|15
1623682500000|2021-06-14 14:55:00|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|7
1623682510000|2021-06-14 14:55:10|||||||||2
1623682530000|2021-06-14 14:55:30|2434.9|2430.9|2436.4|2432.4|2436.4|2432.4|2434.9|2430.9|12
1623682540000|2021-06-14 14:55:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|13
1623682560000|2021-06-14 14:56:00|2436.4|2432.4|2436.3|2432.3|2436.4|2432.4|2436.3|2432.3|46
1623682570000|2021-06-14 14:56:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|50
1623682580000|2021-06-14 14:56:20|||||||||52
1623682600000|2021-06-14 14:56:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1623682650000|2021-06-14 14:57:30|2435.8|2431.8|2435.9|2431.9|2435.9|2431.9|2435.8|2431.8|1
1623682660000|2021-06-14 14:57:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1623682670000|2021-06-14 14:57:50|2435.8|2431.8|2435.3|2431.3|2435.8|2431.8|2435.3|2431.3|0
1623682690000|2021-06-14 14:58:10|2434.3|2430.3|2434.3|2430.3|2434.4|2430.4|2434.3|2430.3|0
1623682700000|2021-06-14 14:58:20|2434.8|2430.8|2434.8|2430.8|2435.8|2431.8|2434.8|2430.8|1
1623682710000|2021-06-14 14:58:30|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|28
1623682720000|2021-06-14 14:58:40|||||||||6
1623682730000|2021-06-14 14:58:50|2433.8|2429.8|2434.3|2430.3|2434.3|2430.3|2433.8|2429.8|18
1623682740000|2021-06-14 14:59:00|2434.8|2430.8|2435.8|2431.8|2435.8|2431.8|2434.8|2430.8|1
1623682750000|2021-06-14 14:59:10|2435.9|2431.9|2436.3|2432.3|2436.3|2432.3|2435.8|2431.8|19
1623682760000|2021-06-14 14:59:20|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1623682770000|2021-06-14 14:59:30|2434.8|2430.8|2434.9|2430.9|2434.9|2430.9|2434.8|2430.8|0
1623682780000|2021-06-14 14:59:40|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1623682790000|2021-06-14 14:59:50|||||||||13
1623682800000|2021-06-14 15:00:00|2435.8|2431.8|2435.3|2431.3|2435.8|2431.8|2435.3|2431.3|0
1623682810000|2021-06-14 15:00:10|||||||||1
1623682820000|2021-06-14 15:00:20|||||||||3
1623682830000|2021-06-14 15:00:30|2435.4|2431.4|2435.3|2431.3|2435.8|2431.8|2435.3|2431.3|8
1623682850000|2021-06-14 15:00:50|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1623682870000|2021-06-14 15:01:10|2434.3|2430.3|2434.8|2430.8|2434.8|2430.8|2434.3|2430.3|0
1623682890000|2021-06-14 15:01:30|2435.3|2431.3|2436.3|2432.3|2436.3|2432.3|2435.3|2431.3|7
1623682900000|2021-06-14 15:01:40|||||||||1
1623682910000|2021-06-14 15:01:50|2435.8|2431.8|2436.3|2432.3|2436.3|2432.3|2435.8|2431.8|2
1623682920000|2021-06-14 15:02:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1623682950000|2021-06-14 15:02:30|2436.3|2432.3|2436.4|2432.4|2436.4|2432.4|2436.3|2432.3|0
1623682960000|2021-06-14 15:02:40|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|1
1623682980000|2021-06-14 15:03:00|2437.3|2433.3|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|16
1623682990000|2021-06-14 15:03:10|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1623683020000|2021-06-14 15:03:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1623683040000|2021-06-14 15:04:00|2438.8|2434.8|2438.3|2434.3|2438.8|2434.8|2438.3|2434.3|3
1623683050000|2021-06-14 15:04:10|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2437.9|2433.9|0
1623683060000|2021-06-14 15:04:20|2438.3|2434.3|2437.9|2433.9|2438.3|2434.3|2437.9|2433.9|0
1623683070000|2021-06-14 15:04:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1623683080000|2021-06-14 15:04:40|2436.8|2432.8|2437.3|2433.3|2437.3|2433.3|2436.8|2432.8|0
1623683090000|2021-06-14 15:04:50|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|6
1623683100000|2021-06-14 15:05:00|2437.9|2433.9|2438.3|2434.3|2438.3|2434.3|2437.9|2433.9|0
1623683110000|2021-06-14 15:05:10|2438.4|2434.4|2438.3|2434.3|2438.4|2434.4|2438.3|2434.3|19
1623683130000|2021-06-14 15:05:30|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1623683140000|2021-06-14 15:05:40|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|0
1623683160000|2021-06-14 15:06:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1623683170000|2021-06-14 15:06:10|||||||||4
1623683180000|2021-06-14 15:06:20|2436.8|2432.8|2437.3|2433.3|2437.3|2433.3|2436.8|2432.8|1
1623683190000|2021-06-14 15:06:30|2436.8|2432.8|2436.8|2432.8|2436.9|2432.9|2436.8|2432.8|0
1623683200000|2021-06-14 15:06:40|2435.8|2431.8|2436.3|2432.3|2436.3|2432.3|2435.8|2431.8|19
1623683210000|2021-06-14 15:06:50|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1623683220000|2021-06-14 15:07:00|2435.9|2431.9|2435.8|2431.8|2435.9|2431.9|2434.8|2430.8|0
1623683230000|2021-06-14 15:07:10|||||||||14
1623683250000|2021-06-14 15:07:30|2435.9|2431.9|2435.8|2431.8|2435.9|2431.9|2435.8|2431.8|0
1623683290000|2021-06-14 15:08:10|2435.9|2431.9|2436.8|2432.8|2436.8|2432.8|2435.9|2431.9|1
1623683300000|2021-06-14 15:08:20|2436.9|2432.9|2435.9|2431.9|2437.8|2433.8|2435.8|2431.8|1
1623683310000|2021-06-14 15:08:30|2436.3|2432.3|2436.8|2432.8|2436.8|2432.8|2436.3|2432.3|0
1623683320000|2021-06-14 15:08:40|||||||||2
1623683330000|2021-06-14 15:08:50|||||||||1
1623683340000|2021-06-14 15:09:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1623683350000|2021-06-14 15:09:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1623683360000|2021-06-14 15:09:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1623683370000|2021-06-14 15:09:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|3
1623683380000|2021-06-14 15:09:40|2435.3|2431.3|2434.9|2430.9|2435.3|2431.3|2434.3|2430.3|6
1623683390000|2021-06-14 15:09:50|2435.3|2431.3|2434.8|2430.8|2435.3|2431.3|2434.8|2430.8|0
1623683400000|2021-06-14 15:10:00|2434.9|2430.9|2435.3|2431.3|2435.8|2431.8|2434.8|2430.8|0
1623683410000|2021-06-14 15:10:10|2434.8|2430.8|2434.8|2430.8|2435.3|2431.3|2434.8|2430.8|0
1623683420000|2021-06-14 15:10:20|2434.3|2430.3|2433.8|2429.8|2434.3|2430.3|2433.8|2429.8|12
1623683440000|2021-06-14 15:10:40|2432.8|2428.8|2432.4|2428.4|2432.8|2428.8|2432.4|2428.4|0
1623683450000|2021-06-14 15:10:50|2432.3|2428.3|2432.4|2428.4|2432.4|2428.4|2432.3|2428.3|0
1623683460000|2021-06-14 15:11:00|2432.3|2428.3|2431.9|2427.9|2432.3|2428.3|2431.9|2427.9|0
1623683470000|2021-06-14 15:11:10|2431.8|2427.8|2431.9|2427.9|2431.9|2427.9|2431.8|2427.8|3
1623683480000|2021-06-14 15:11:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|1
1623683510000|2021-06-14 15:11:50|||||||||1
1623683520000|2021-06-14 15:12:00|||||||||2
1623683530000|2021-06-14 15:12:10|2430.9|2426.9|2429.8|2425.8|2430.9|2426.9|2429.8|2425.8|1
1623683540000|2021-06-14 15:12:20|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|2429.3|2425.3|0
1623683550000|2021-06-14 15:12:30|2428.9|2424.9|2430.3|2426.3|2430.8|2426.8|2428.9|2424.9|0
1623683570000|2021-06-14 15:12:50|2429.8|2425.8|2430.3|2426.3|2430.3|2426.3|2429.8|2425.8|2
1623683580000|2021-06-14 15:13:00|2430.4|2426.4|2431.3|2427.3|2431.8|2427.8|2430.4|2426.4|0
1623683600000|2021-06-14 15:13:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|3
1623683610000|2021-06-14 15:13:30|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2431.9|2427.9|2
1623683630000|2021-06-14 15:13:50|||||||||1
1623683640000|2021-06-14 15:14:00|2432.8|2428.8|2433.8|2429.8|2433.8|2429.8|2432.8|2428.8|0
1623683680000|2021-06-14 15:14:40|||||||||9
1623683690000|2021-06-14 15:14:50|||||||||2
1623683700000|2021-06-14 15:15:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1623683710000|2021-06-14 15:15:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1623683740000|2021-06-14 15:15:40|||||||||1
1623683830000|2021-06-14 15:17:10|2435.9|2431.9|2437.4|2433.4|2437.8|2433.8|2435.9|2431.9|24
1623683840000|2021-06-14 15:17:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|14
1623683850000|2021-06-14 15:17:30|||||||||6
1623683870000|2021-06-14 15:17:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|6
1623683880000|2021-06-14 15:18:00|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1623683890000|2021-06-14 15:18:10|2437.8|2433.8|2436.9|2432.9|2437.8|2433.8|2436.9|2432.9|0
1623683900000|2021-06-14 15:18:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1623683920000|2021-06-14 15:18:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623683940000|2021-06-14 15:19:00|2436.4|2432.4|2436.9|2432.9|2436.9|2432.9|2436.4|2432.4|0
1623683950000|2021-06-14 15:19:10|2437.4|2433.4|2436.9|2432.9|2437.9|2433.9|2436.9|2432.9|13
1623683970000|2021-06-14 15:19:30|||||||||1
1623684000000|2021-06-14 15:20:00|2437.4|2433.4|2437.8|2433.8|2437.8|2433.8|2436.8|2432.8|4
1623684010000|2021-06-14 15:20:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1623684020000|2021-06-14 15:20:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|1
1623684030000|2021-06-14 15:20:30|2437.9|2433.9|2437.8|2433.8|2437.9|2433.9|2437.8|2433.8|2
1623684040000|2021-06-14 15:20:40|2436.8|2432.8|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|8
1623684050000|2021-06-14 15:20:50|||||||||1
1623684080000|2021-06-14 15:21:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1623684090000|2021-06-14 15:21:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|7
1623684100000|2021-06-14 15:21:40|||||||||1
1623684120000|2021-06-14 15:22:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|0
1623684130000|2021-06-14 15:22:10|||||||||1
1623684150000|2021-06-14 15:22:30|||||||||108
1623684160000|2021-06-14 15:22:40|||||||||27
1623684180000|2021-06-14 15:23:00|2437.9|2433.9|2438.8|2434.8|2438.8|2434.8|2437.9|2433.9|0
1623684190000|2021-06-14 15:23:10|2438.9|2434.9|2439.8|2435.8|2439.8|2435.8|2438.9|2434.9|4
1623684200000|2021-06-14 15:23:20|||||||||1
1623684220000|2021-06-14 15:23:40|2440.3|2436.3|2440.8|2436.8|2440.8|2436.8|2440.3|2436.3|4
1623684230000|2021-06-14 15:23:50|2443.4|2439.4|2443.3|2439.3|2444.3|2440.3|2442.8|2438.8|18
1623684240000|2021-06-14 15:24:00|2443.4|2439.4|2443.8|2439.8|2445.3|2441.3|2443.4|2439.4|0
1623684260000|2021-06-14 15:24:20|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|0
1623684280000|2021-06-14 15:24:40|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|0
1623684300000|2021-06-14 15:25:00|2442.8|2438.8|2445.8|2441.8|2445.8|2441.8|2442.8|2438.8|3
1623684320000|2021-06-14 15:25:20|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|0
1623684330000|2021-06-14 15:25:30|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|0
1623684340000|2021-06-14 15:25:40|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|0
1623684350000|2021-06-14 15:25:50|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|0
1623684360000|2021-06-14 15:26:00|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1623684370000|2021-06-14 15:26:10|2443.7|2439.7|2442.8|2438.8|2443.7|2439.7|2442.8|2438.8|47
1623684380000|2021-06-14 15:26:20|2443.3|2439.3|2442.8|2438.8|2443.3|2439.3|2442.8|2438.8|12
1623684400000|2021-06-14 15:26:40|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|13
1623684410000|2021-06-14 15:26:50|2443.8|2439.8|2445.8|2441.8|2445.8|2441.8|2443.8|2439.8|3
1623684420000|2021-06-14 15:27:00|2444.8|2440.8|2443.8|2439.8|2444.8|2440.8|2443.8|2439.8|16
1623684430000|2021-06-14 15:27:10|||||||||2
1623684440000|2021-06-14 15:27:20|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|0
1623684450000|2021-06-14 15:27:30|2442.8|2438.8|2441.8|2437.8|2442.8|2438.8|2441.8|2437.8|1
1623684460000|2021-06-14 15:27:40|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|1
1623684470000|2021-06-14 15:27:50|2441.7|2437.7|2440.8|2436.8|2441.7|2437.7|2440.8|2436.8|0
1623684480000|2021-06-14 15:28:00|2440.3|2436.3|2440.8|2436.8|2440.8|2436.8|2440.3|2436.3|1
1623684490000|2021-06-14 15:28:10|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2440.8|2436.8|1
1623684520000|2021-06-14 15:28:40|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2
1623684530000|2021-06-14 15:28:50|2442.3|2438.3|2442.8|2438.8|2442.8|2438.8|2442.3|2438.3|0
1623684540000|2021-06-14 15:29:00|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2
1623684550000|2021-06-14 15:29:10|||||||||1
1623684590000|2021-06-14 15:29:50|2442.8|2438.8|2443.8|2439.8|2443.8|2439.8|2442.8|2438.8|13
1623684610000|2021-06-14 15:30:10|2443.7|2439.7|2443.3|2439.3|2443.7|2439.7|2441.8|2437.8|16
1623684640000|2021-06-14 15:30:40|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2
1623684680000|2021-06-14 15:31:20|2442.3|2438.3|2440.3|2436.3|2442.3|2438.3|2440.3|2436.3|0
1623684690000|2021-06-14 15:31:30|2439.9|2435.9|2440.3|2436.3|2440.3|2436.3|2439.9|2435.9|6
1623684700000|2021-06-14 15:31:40|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1623684720000|2021-06-14 15:32:00|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2
1623684730000|2021-06-14 15:32:10|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1623684740000|2021-06-14 15:32:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1623684750000|2021-06-14 15:32:30|||||||||1
1623684770000|2021-06-14 15:32:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|0
1623684790000|2021-06-14 15:33:10|2439.3|2435.3|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|0
1623684820000|2021-06-14 15:33:40|2439.3|2435.3|2440.8|2436.8|2440.8|2436.8|2439.3|2435.3|1
1623684830000|2021-06-14 15:33:50|2441.3|2437.3|2441.8|2437.8|2441.8|2437.8|2441.3|2437.3|0
1623684840000|2021-06-14 15:34:00|2442.3|2438.3|2442.8|2438.8|2442.8|2438.8|2442.3|2438.3|1
1623684850000|2021-06-14 15:34:10|||||||||5
1623684860000|2021-06-14 15:34:20|2441.8|2437.8|2442.3|2438.3|2442.3|2438.3|2441.8|2437.8|5
1623684870000|2021-06-14 15:34:30|||||||||22
1623684880000|2021-06-14 15:34:40|||||||||2
1623684890000|2021-06-14 15:34:50|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|3
1623684900000|2021-06-14 15:35:00|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1623684910000|2021-06-14 15:35:10|2445.7|2441.7|2444.7|2440.7|2445.8|2441.8|2444.7|2440.7|30
1623684920000|2021-06-14 15:35:20|2444.3|2440.3|2445.3|2441.3|2445.3|2441.3|2443.3|2439.3|65
1623684930000|2021-06-14 15:35:30|2444.8|2440.8|2443.8|2439.8|2445.3|2441.3|2443.8|2439.8|0
1623684940000|2021-06-14 15:35:40|2444.3|2440.3|2444.8|2440.8|2444.8|2440.8|2443.8|2439.8|0
1623684950000|2021-06-14 15:35:50|2444.3|2440.3|2444.8|2440.8|2444.8|2440.8|2444.3|2440.3|0
1623684960000|2021-06-14 15:36:00|2444.7|2440.7|2444.8|2440.8|2444.8|2440.8|2443.8|2439.8|0
1623684970000|2021-06-14 15:36:10|||||||||18
1623684980000|2021-06-14 15:36:20|||||||||2
1623685000000|2021-06-14 15:36:40|2445.3|2441.3|2444.3|2440.3|2445.8|2441.8|2444.3|2440.3|4
1623685010000|2021-06-14 15:36:50|2444.8|2440.8|2444.3|2440.3|2444.8|2440.8|2443.8|2439.8|13
1623685020000|2021-06-14 15:37:00|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1623685030000|2021-06-14 15:37:10|2445.7|2441.7|2444.8|2440.8|2445.7|2441.7|2444.8|2440.8|0
1623685050000|2021-06-14 15:37:30|2445.3|2441.3|2445.8|2441.8|2445.8|2441.8|2445.3|2441.3|4
1623685060000|2021-06-14 15:37:40|2444.8|2440.8|2444.3|2440.3|2444.8|2440.8|2444.3|2440.3|0
1623685070000|2021-06-14 15:37:50|2442.8|2438.8|2443.3|2439.3|2443.3|2439.3|2442.3|2438.3|1
1623685080000|2021-06-14 15:38:00|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2
1623685100000|2021-06-14 15:38:20|2443.3|2439.3|2443.8|2439.8|2443.8|2439.8|2443.3|2439.3|0
1623685120000|2021-06-14 15:38:40|2444.3|2440.3|2444.3|2440.3|2444.8|2440.8|2443.8|2439.8|3
1623685130000|2021-06-14 15:38:50|2444.8|2440.8|2445.8|2441.8|2445.8|2441.8|2444.8|2440.8|1
1623685140000|2021-06-14 15:39:00|||||||||1
1623685160000|2021-06-14 15:39:20|||||||||297
1623685170000|2021-06-14 15:39:30|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1623685180000|2021-06-14 15:39:40|||||||||1
1623685190000|2021-06-14 15:39:50|||||||||5
1623685200000|2021-06-14 15:40:00|||||||||2
1623685230000|2021-06-14 15:40:30|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|1
1623685240000|2021-06-14 15:40:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|32
1623685250000|2021-06-14 15:40:50|||||||||1
1623685270000|2021-06-14 15:41:10|2445.9|2441.9|2444.9|2440.9|2445.9|2441.9|2444.9|2440.9|0
1623685280000|2021-06-14 15:41:20|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|2445.8|2441.8|0
1623685290000|2021-06-14 15:41:30|2446.8|2442.8|2446.9|2442.9|2446.9|2442.9|2446.8|2442.8|157
1623685300000|2021-06-14 15:41:40|||||||||6
1623685310000|2021-06-14 15:41:50|2447.9|2443.9|2448.9|2444.9|2448.9|2444.9|2447.9|2443.9|10
1623685320000|2021-06-14 15:42:00|||||||||10
1623685340000|2021-06-14 15:42:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|6
1623685350000|2021-06-14 15:42:30|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|0
1623685360000|2021-06-14 15:42:40|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|5
1623685380000|2021-06-14 15:43:00|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|0
1623685400000|2021-06-14 15:43:20|2447.4|2443.4|2447.9|2443.9|2447.9|2443.9|2447.4|2443.4|0
1623685410000|2021-06-14 15:43:30|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1623685420000|2021-06-14 15:43:40|||||||||1
1623685440000|2021-06-14 15:44:00|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|0
1623685450000|2021-06-14 15:44:10|2448|2444|2447.9|2443.9|2448.9|2444.9|2447.9|2443.9|0
1623685460000|2021-06-14 15:44:20|2448|2444|2448|2444|2448|2444|2447.9|2443.9|44
1623685470000|2021-06-14 15:44:30|||||||||1
1623685480000|2021-06-14 15:44:40|2447|2443|2446.5|2442.5|2447|2443|2446|2442|0
1623685500000|2021-06-14 15:45:00|2447|2443|2447.5|2443.5|2447.5|2443.5|2447|2443|0
1623685510000|2021-06-14 15:45:10|2448.9|2444.9|2449|2445|2449|2445|2448.9|2444.9|7
1623685530000|2021-06-14 15:45:30|||||||||1
1623685560000|2021-06-14 15:46:00|2450.9|2446.9|2449.9|2445.9|2450.9|2446.9|2449.9|2445.9|51
1623685570000|2021-06-14 15:46:10|2448.9|2444.9|2448.9|2444.9|2449.4|2445.4|2448.9|2444.9|1
1623685580000|2021-06-14 15:46:20|2447.9|2443.9|2448.4|2444.4|2448.4|2444.4|2447.9|2443.9|1
1623685590000|2021-06-14 15:46:30|2447.9|2443.9|2447.4|2443.4|2447.9|2443.9|2447.4|2443.4|2
1623685600000|2021-06-14 15:46:40|2447.3|2443.3|2445.4|2441.4|2447.3|2443.3|2445.4|2441.4|4
1623685610000|2021-06-14 15:46:50|2444.9|2440.9|2446.4|2442.4|2446.4|2442.4|2444.9|2440.9|2
1623685620000|2021-06-14 15:47:00|2445.9|2441.9|2444.9|2440.9|2445.9|2441.9|2444.9|2440.9|1
1623685630000|2021-06-14 15:47:10|2445|2441|2445.4|2441.4|2445.4|2441.4|2445|2441|0
1623685640000|2021-06-14 15:47:20|2446.4|2442.4|2446.9|2442.9|2446.9|2442.9|2446.4|2442.4|24
1623685650000|2021-06-14 15:47:30|2446.4|2442.4|2445.9|2441.9|2446.9|2442.9|2445.9|2441.9|0
1623685660000|2021-06-14 15:47:40|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|22
1623685670000|2021-06-14 15:47:50|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|21
1623685680000|2021-06-14 15:48:00|2446.9|2442.9|2446.4|2442.4|2448.9|2444.9|2445.9|2441.9|9
1623685690000|2021-06-14 15:48:10|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2445.9|2441.9|63
1623685700000|2021-06-14 15:48:20|2447.8|2443.8|2446.9|2442.9|2447.8|2443.8|2446.8|2442.8|25
1623685710000|2021-06-14 15:48:30|2446.8|2442.8|2446.8|2442.8|2446.8|2442.8|2445.9|2441.9|7
1623685720000|2021-06-14 15:48:40|2446.9|2442.9|2447.3|2443.3|2447.8|2443.8|2446.9|2442.9|36
1623685730000|2021-06-14 15:48:50|2446.9|2442.9|2447.3|2443.3|2447.8|2443.8|2446.9|2442.9|33
1623685740000|2021-06-14 15:49:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2445.9|2441.9|127
1623685750000|2021-06-14 15:49:10|||||||||17
1623685760000|2021-06-14 15:49:20|||||||||31
1623685770000|2021-06-14 15:49:30|2446.8|2442.8|2443.9|2439.9|2446.8|2442.8|2443.9|2439.9|32
1623685780000|2021-06-14 15:49:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.8|2440.8|36
1623685790000|2021-06-14 15:49:50|2444.8|2440.8|2444.9|2440.9|2444.9|2440.9|2444.8|2440.8|44
1623685800000|2021-06-14 15:50:00|2444.8|2440.8|2442.9|2438.9|2444.8|2440.8|2442.9|2438.9|152
1623685810000|2021-06-14 15:50:10|2442.4|2438.4|2442.9|2438.9|2442.9|2438.9|2441.9|2437.9|49
1623685830000|2021-06-14 15:50:30|2443|2439|2444.9|2440.9|2444.9|2440.9|2443|2439|0
1623685850000|2021-06-14 15:50:50|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1623685860000|2021-06-14 15:51:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|1
1623685870000|2021-06-14 15:51:10|||||||||2
1623685890000|2021-06-14 15:51:30|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|1
1623685900000|2021-06-14 15:51:40|||||||||23
1623685910000|2021-06-14 15:51:50|2446.4|2442.4|2446.4|2442.4|2446.9|2442.9|2446.4|2442.4|0
1623685920000|2021-06-14 15:52:00|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1623685940000|2021-06-14 15:52:20|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|2447.9|2443.9|9
1623685960000|2021-06-14 15:52:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|1
1623685980000|2021-06-14 15:53:00|||||||||1
1623686010000|2021-06-14 15:53:30|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|0
1623686020000|2021-06-14 15:53:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1623686040000|2021-06-14 15:54:00|2449.4|2445.4|2449.9|2445.9|2449.9|2445.9|2449.4|2445.4|2
1623686060000|2021-06-14 15:54:20|2448.9|2444.9|2447.9|2443.9|2448.9|2444.9|2447.9|2443.9|0
1623686070000|2021-06-14 15:54:30|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|0
1623686080000|2021-06-14 15:54:40|2448.9|2444.9|2447.9|2443.9|2448.9|2444.9|2447.9|2443.9|1
1623686090000|2021-06-14 15:54:50|2446.9|2442.9|2447.9|2443.9|2447.9|2443.9|2446.9|2442.9|1
1623686100000|2021-06-14 15:55:00|||||||||1
1623686110000|2021-06-14 15:55:10|2448.4|2444.4|2448.9|2444.9|2448.9|2444.9|2448.4|2444.4|0
1623686120000|2021-06-14 15:55:20|2449.4|2445.4|2449.9|2445.9|2449.9|2445.9|2449.4|2445.4|0
1623686160000|2021-06-14 15:56:00|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|2450.9|2446.9|7
1623686170000|2021-06-14 15:56:10|||||||||1
1623686190000|2021-06-14 15:56:30|2449.9|2445.9|2448.9|2444.9|2449.9|2445.9|2448.9|2444.9|18
1623686200000|2021-06-14 15:56:40|||||||||1
1623686220000|2021-06-14 15:57:00|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|5
1623686230000|2021-06-14 15:57:10|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1623686240000|2021-06-14 15:57:20|2448.4|2444.4|2447.9|2443.9|2448.4|2444.4|2447.9|2443.9|4
1623686250000|2021-06-14 15:57:30|2448.4|2444.4|2448.9|2444.9|2448.9|2444.9|2448.4|2444.4|0
1623686270000|2021-06-14 15:57:50|2448.4|2444.4|2448.9|2444.9|2448.9|2444.9|2448.4|2444.4|2
1623686280000|2021-06-14 15:58:00|2447.9|2443.9|2442.9|2438.9|2447.9|2443.9|2442.9|2438.9|7
1623686290000|2021-06-14 15:58:10|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1623686300000|2021-06-14 15:58:20|2442.9|2438.9|2440.9|2436.9|2442.9|2438.9|2440.9|2436.9|2
1623686310000|2021-06-14 15:58:30|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|1
1623686320000|2021-06-14 15:58:40|||||||||1
1623686330000|2021-06-14 15:58:50|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623686340000|2021-06-14 15:59:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623686350000|2021-06-14 15:59:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|0
1623686370000|2021-06-14 15:59:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623686380000|2021-06-14 15:59:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|6
1623686400000|2021-06-14 16:00:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|86
1623686410000|2021-06-14 16:00:10|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|4
1623686430000|2021-06-14 16:00:30|||||||||1
1623686450000|2021-06-14 16:00:50|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|0
1623686460000|2021-06-14 16:01:00|2442.9|2438.9|2441.4|2437.4|2443.4|2439.4|2441.4|2437.4|0
1623686470000|2021-06-14 16:01:10|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623686480000|2021-06-14 16:01:20|||||||||5
1623686490000|2021-06-14 16:01:30|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623686510000|2021-06-14 16:01:50|||||||||4
1623686540000|2021-06-14 16:02:20|||||||||1
1623686560000|2021-06-14 16:02:40|2439.4|2435.4|2439.9|2435.9|2439.9|2435.9|2439.4|2435.4|0
1623686570000|2021-06-14 16:02:50|||||||||1
1623686580000|2021-06-14 16:03:00|||||||||4
1623686590000|2021-06-14 16:03:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2439.9|2435.9|0
1623686600000|2021-06-14 16:03:20|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|7
1623686620000|2021-06-14 16:03:40|||||||||1
1623686630000|2021-06-14 16:03:50|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623686640000|2021-06-14 16:04:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623686650000|2021-06-14 16:04:10|2441.4|2437.4|2440.9|2436.9|2441.4|2437.4|2440.9|2436.9|0
1623686680000|2021-06-14 16:04:40|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|4
1623686730000|2021-06-14 16:05:30|||||||||1
1623686740000|2021-06-14 16:05:40|||||||||4
1623686760000|2021-06-14 16:06:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|1
1623686790000|2021-06-14 16:06:30|||||||||2
1623686810000|2021-06-14 16:06:50|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|4
1623686830000|2021-06-14 16:07:10|||||||||10
1623686850000|2021-06-14 16:07:30|2439.5|2435.5|2439.4|2435.4|2439.5|2435.5|2439.4|2435.4|10
1623686860000|2021-06-14 16:07:40|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|13
1623686870000|2021-06-14 16:07:50|2437.4|2433.4|2436.9|2432.9|2437.4|2433.4|2436.9|2432.9|14
1623686900000|2021-06-14 16:08:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1623686910000|2021-06-14 16:08:30|2435.4|2431.4|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|0
1623686920000|2021-06-14 16:08:40|2435.4|2431.4|2434.4|2430.4|2435.4|2431.4|2434.4|2430.4|7
1623686930000|2021-06-14 16:08:50|2434.5|2430.5|2435.4|2431.4|2435.4|2431.4|2434.5|2430.5|0
1623686940000|2021-06-14 16:09:00|2434.4|2430.4|2434.9|2430.9|2434.9|2430.9|2434.4|2430.4|25
1623686970000|2021-06-14 16:09:30|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623686980000|2021-06-14 16:09:40|2434|2430|2433.4|2429.4|2434.4|2430.4|2433.4|2429.4|14
1623686990000|2021-06-14 16:09:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623687000000|2021-06-14 16:10:00|2433.9|2429.9|2433.5|2429.5|2433.9|2429.9|2433.4|2429.4|6
1623687010000|2021-06-14 16:10:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1623687030000|2021-06-14 16:10:30|2433.4|2429.4|2434.9|2430.9|2434.9|2430.9|2433.4|2429.4|8
1623687050000|2021-06-14 16:10:50|2435.4|2431.4|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|43
1623687060000|2021-06-14 16:11:00|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|0
1623687070000|2021-06-14 16:11:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623687080000|2021-06-14 16:11:20|2437.3|2433.3|2436.4|2432.4|2437.3|2433.3|2436.4|2432.4|0
1623687120000|2021-06-14 16:12:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623687140000|2021-06-14 16:12:20|||||||||7
1623687170000|2021-06-14 16:12:50|||||||||1
1623687190000|2021-06-14 16:13:10|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1623687210000|2021-06-14 16:13:30|||||||||1
1623687240000|2021-06-14 16:14:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623687250000|2021-06-14 16:14:10|2437.3|2433.3|2436.4|2432.4|2437.3|2433.3|2436.3|2432.3|8
1623687260000|2021-06-14 16:14:20|2436.3|2432.3|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|9
1623687270000|2021-06-14 16:14:30|2436.3|2432.3|2435.4|2431.4|2436.8|2432.8|2435.4|2431.4|8
1623687280000|2021-06-14 16:14:40|||||||||8
1623687300000|2021-06-14 16:15:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|4
1623687320000|2021-06-14 16:15:20|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|1
1623687340000|2021-06-14 16:15:40|2436.4|2432.4|2436.3|2432.3|2436.4|2432.4|2436.3|2432.3|0
1623687370000|2021-06-14 16:16:10|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623687390000|2021-06-14 16:16:30|||||||||2
1623687400000|2021-06-14 16:16:40|2437.4|2433.4|2437.9|2433.9|2437.9|2433.9|2437.3|2433.3|6
1623687430000|2021-06-14 16:17:10|||||||||6
1623687440000|2021-06-14 16:17:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1623687490000|2021-06-14 16:18:10|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|0
1623687510000|2021-06-14 16:18:30|2436.9|2432.9|2436.4|2432.4|2436.9|2432.9|2436.4|2432.4|0
1623687520000|2021-06-14 16:18:40|2435.9|2431.9|2435.4|2431.4|2435.9|2431.9|2434.9|2430.9|2
1623687540000|2021-06-14 16:19:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|1
1623687570000|2021-06-14 16:19:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|7
1623687590000|2021-06-14 16:19:50|||||||||7
1623687630000|2021-06-14 16:20:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623687640000|2021-06-14 16:20:40|||||||||1
1623687650000|2021-06-14 16:20:50|||||||||2
1623687660000|2021-06-14 16:21:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|1
1623687670000|2021-06-14 16:21:10|||||||||2
1623687680000|2021-06-14 16:21:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623687720000|2021-06-14 16:22:00|2436.4|2432.4|2436.8|2432.8|2436.9|2432.9|2436.4|2432.4|0
1623687730000|2021-06-14 16:22:10|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1623687770000|2021-06-14 16:22:50|||||||||1
1623687780000|2021-06-14 16:23:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623687800000|2021-06-14 16:23:20|||||||||1
1623687810000|2021-06-14 16:23:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|4
1623687820000|2021-06-14 16:23:40|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623687880000|2021-06-14 16:24:40|2436.8|2432.8|2436.4|2432.4|2436.8|2432.8|2436.4|2432.4|1
1623687900000|2021-06-14 16:25:00|2437.4|2433.4|2437.9|2433.9|2437.9|2433.9|2437.4|2433.4|4
1623687940000|2021-06-14 16:25:40|||||||||9
1623687960000|2021-06-14 16:26:00|2438.9|2434.9|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|0
1623687990000|2021-06-14 16:26:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1623688000000|2021-06-14 16:26:40|||||||||2
1623688010000|2021-06-14 16:26:50|2437.8|2433.8|2436.9|2432.9|2437.8|2433.8|2436.9|2432.9|2
1623688030000|2021-06-14 16:27:10|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623688080000|2021-06-14 16:28:00|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.9|2431.9|0
1623688090000|2021-06-14 16:28:10|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.9|2431.9|0
1623688100000|2021-06-14 16:28:20|||||||||1
1623688130000|2021-06-14 16:28:50|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.9|2431.9|0
1623688150000|2021-06-14 16:29:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1623688170000|2021-06-14 16:29:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1623688210000|2021-06-14 16:30:10|||||||||1
1623688220000|2021-06-14 16:30:20|||||||||8
1623688230000|2021-06-14 16:30:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|4
1623688240000|2021-06-14 16:30:40|||||||||1
1623688260000|2021-06-14 16:31:00|2435.9|2431.9|2434.9|2430.9|2435.9|2431.9|2434.9|2430.9|1
1623688300000|2021-06-14 16:31:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|40
1623688330000|2021-06-14 16:32:10|||||||||1
1623688340000|2021-06-14 16:32:20|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1623688380000|2021-06-14 16:33:00|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2
1623688390000|2021-06-14 16:33:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|5
1623688410000|2021-06-14 16:33:30|||||||||101
1623688440000|2021-06-14 16:34:00|||||||||3
1623688550000|2021-06-14 16:35:50|||||||||1
1623688590000|2021-06-14 16:36:30|2437|2433|2437.4|2433.4|2438.9|2434.9|2437|2433|0
1623688610000|2021-06-14 16:36:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623688620000|2021-06-14 16:37:00|2437|2433|2437.5|2433.5|2437.5|2433.5|2437|2433|0
1623688660000|2021-06-14 16:37:40|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1623688680000|2021-06-14 16:38:00|2438.4|2434.4|2439.5|2435.5|2439.5|2435.5|2438.4|2434.4|0
1623688690000|2021-06-14 16:38:10|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|1
1623688710000|2021-06-14 16:38:30|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|3
1623688720000|2021-06-14 16:38:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1623688740000|2021-06-14 16:39:00|2440|2436|2440.4|2436.4|2440.4|2436.4|2440|2436|0
1623688750000|2021-06-14 16:39:10|2439.9|2435.9|2439.9|2435.9|2440.4|2436.4|2439.9|2435.9|0
1623688770000|2021-06-14 16:39:30|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2
1623688800000|2021-06-14 16:40:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|1
1623688830000|2021-06-14 16:40:30|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623688860000|2021-06-14 16:41:00|||||||||2
1623688890000|2021-06-14 16:41:30|||||||||1
1623689000000|2021-06-14 16:43:20|||||||||53
1623689020000|2021-06-14 16:43:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1623689040000|2021-06-14 16:44:00|||||||||1
1623689060000|2021-06-14 16:44:20|||||||||1
1623689100000|2021-06-14 16:45:00|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623689130000|2021-06-14 16:45:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623689170000|2021-06-14 16:46:10|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|0
1623689200000|2021-06-14 16:46:40|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1623689210000|2021-06-14 16:46:50|||||||||66
1623689220000|2021-06-14 16:47:00|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|0
1623689240000|2021-06-14 16:47:20|||||||||5
1623689330000|2021-06-14 16:48:50|||||||||1
1623689340000|2021-06-14 16:49:00|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623689380000|2021-06-14 16:49:40|||||||||3
1623689400000|2021-06-14 16:50:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|10
1623689420000|2021-06-14 16:50:20|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623689440000|2021-06-14 16:50:40|||||||||1
1623689460000|2021-06-14 16:51:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1623689490000|2021-06-14 16:51:30|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1623689550000|2021-06-14 16:52:30|||||||||2
1623689560000|2021-06-14 16:52:40|||||||||1
1623689580000|2021-06-14 16:53:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1623689600000|2021-06-14 16:53:20|2439.8|2435.8|2438.9|2434.9|2439.8|2435.8|2438.9|2434.9|0
1623689670000|2021-06-14 16:54:30|||||||||1
1623689710000|2021-06-14 16:55:10|||||||||9
1623689730000|2021-06-14 16:55:30|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1623689780000|2021-06-14 16:56:20|||||||||1
1623689790000|2021-06-14 16:56:30|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1623689810000|2021-06-14 16:56:50|||||||||8
1623689890000|2021-06-14 16:58:10|||||||||1
1623689900000|2021-06-14 16:58:20|||||||||3
1623689920000|2021-06-14 16:58:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1623689950000|2021-06-14 16:59:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1623690000000|2021-06-14 17:00:00|2436.9|2432.9|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|10
1623690010000|2021-06-14 17:00:10|||||||||1
1623690040000|2021-06-14 17:00:40|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1623690120000|2021-06-14 17:02:00|||||||||1
1623690150000|2021-06-14 17:02:30|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1623690180000|2021-06-14 17:03:00|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1623690230000|2021-06-14 17:03:50|||||||||1
1623690240000|2021-06-14 17:04:00|||||||||1
1623690290000|2021-06-14 17:04:50|||||||||8
1623690300000|2021-06-14 17:05:00|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.4|2433.4|3
1623690310000|2021-06-14 17:05:10|2437.4|2433.4|2437.9|2433.9|2437.9|2433.9|2437.4|2433.4|0
1623690340000|2021-06-14 17:05:40|||||||||1
1623690360000|2021-06-14 17:06:00|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1623690370000|2021-06-14 17:06:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1623690410000|2021-06-14 17:06:50|||||||||2
1623690440000|2021-06-14 17:07:20|2437.4|2433.4|2437.9|2433.9|2437.9|2433.9|2437.4|2433.4|2
1623690450000|2021-06-14 17:07:30|||||||||1
1623690480000|2021-06-14 17:08:00|||||||||4
1623690560000|2021-06-14 17:09:20|||||||||1
1623690580000|2021-06-14 17:09:40|||||||||8
1623690620000|2021-06-14 17:10:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1623690630000|2021-06-14 17:10:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1623690670000|2021-06-14 17:11:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1623690680000|2021-06-14 17:11:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623690760000|2021-06-14 17:12:40|||||||||7
1623690790000|2021-06-14 17:13:10|||||||||1
1623690870000|2021-06-14 17:14:30|2436.4|2432.4|2436.9|2432.9|2436.9|2432.9|2436.4|2432.4|0
1623690880000|2021-06-14 17:14:40|||||||||5
1623690890000|2021-06-14 17:14:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2
1623690900000|2021-06-14 17:15:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|1
1623690960000|2021-06-14 17:16:00|2437.4|2433.4|2437.9|2433.9|2437.9|2433.9|2437.4|2433.4|0
1623690990000|2021-06-14 17:16:30|||||||||5
1623691010000|2021-06-14 17:16:50|||||||||1
1623691100000|2021-06-14 17:18:20|||||||||2
1623691110000|2021-06-14 17:18:30|||||||||3
1623691120000|2021-06-14 17:18:40|||||||||1
1623691160000|2021-06-14 17:19:20|||||||||1
1623691180000|2021-06-14 17:19:40|||||||||1
1623691190000|2021-06-14 17:19:50|||||||||2
1623691210000|2021-06-14 17:20:10|||||||||3
1623691230000|2021-06-14 17:20:30|||||||||1
1623691280000|2021-06-14 17:21:20|||||||||3
1623691290000|2021-06-14 17:21:30|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1623691300000|2021-06-14 17:21:40|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1623691350000|2021-06-14 17:22:30|||||||||1
1623691360000|2021-06-14 17:22:40|||||||||2
1623691400000|2021-06-14 17:23:20|||||||||2
1623691450000|2021-06-14 17:24:10|2436.4|2432.4|2434.4|2430.4|2436.4|2432.4|2434.4|2430.4|20
1623691460000|2021-06-14 17:24:20|2433.9|2429.9|2433.4|2429.4|2434.4|2430.4|2433.4|2429.4|5
1623691470000|2021-06-14 17:24:30|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|3
1623691480000|2021-06-14 17:24:40|2433.4|2429.4|2432.9|2428.9|2433.4|2429.4|2432.9|2428.9|0
1623691490000|2021-06-14 17:24:50|2433.4|2429.4|2433.4|2429.4|2433.9|2429.9|2433.4|2429.4|1
1623691500000|2021-06-14 17:25:00|2432.9|2428.9|2433.9|2429.9|2433.9|2429.9|2432.9|2428.9|3
1623691520000|2021-06-14 17:25:20|||||||||5
1623691530000|2021-06-14 17:25:30|2434.4|2430.4|2432.9|2428.9|2434.4|2430.4|2432.9|2428.9|2
1623691550000|2021-06-14 17:25:50|2433.4|2429.4|2433.9|2429.9|2433.9|2429.9|2432.4|2428.4|0
1623691560000|2021-06-14 17:26:00|2433.4|2429.4|2433.9|2429.9|2433.9|2429.9|2433.4|2429.4|1
1623691580000|2021-06-14 17:26:20|||||||||1
1623691590000|2021-06-14 17:26:30|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623691600000|2021-06-14 17:26:40|||||||||3
1623691620000|2021-06-14 17:27:00|2434.9|2430.9|2433.4|2429.4|2434.9|2430.9|2433.4|2429.4|1
1623691640000|2021-06-14 17:27:20|||||||||1
1623691650000|2021-06-14 17:27:30|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1623691660000|2021-06-14 17:27:40|||||||||1
1623691680000|2021-06-14 17:28:00|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|1
1623691690000|2021-06-14 17:28:10|||||||||1
1623691700000|2021-06-14 17:28:20|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1623691720000|2021-06-14 17:28:40|||||||||16
1623691740000|2021-06-14 17:29:00|||||||||16
1623691750000|2021-06-14 17:29:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|1
1623691760000|2021-06-14 17:29:20|2432.9|2428.9|2433.4|2429.4|2433.4|2429.4|2432.9|2428.9|1
1623691770000|2021-06-14 17:29:30|2433.9|2429.9|2433.4|2429.4|2433.9|2429.9|2432.9|2428.9|0
1623691780000|2021-06-14 17:29:40|||||||||2
1623691790000|2021-06-14 17:29:50|2435.5|2427.5|2438.9|2430.9|2438.9|2431.8|2433.9|2427.5|8
1623746700000|2021-06-15 08:45:00|2429.4|2425.4|2431.4|2427.4|2431.4|2427.4|2428.9|2424.9|1
1623746710000|2021-06-15 08:45:10|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.4|2427.4|1
1623746720000|2021-06-15 08:45:20|2430.4|2426.4|2430.9|2426.9|2431.3|2427.3|2430.4|2426.4|1
1623746730000|2021-06-15 08:45:30|2430.4|2426.4|2430.9|2426.9|2430.9|2426.9|2429.4|2425.4|60
1623746740000|2021-06-15 08:45:40|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|11
1623746750000|2021-06-15 08:45:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2428.9|2424.9|10
1623746760000|2021-06-15 08:46:00|2429.3|2425.3|2429.3|2425.3|2429.4|2425.4|2428.9|2424.9|0
1623746770000|2021-06-15 08:46:10|2428.4|2424.4|2429.9|2425.9|2429.9|2425.9|2428.4|2424.4|1
1623746780000|2021-06-15 08:46:20|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1623746800000|2021-06-15 08:46:40|2430.4|2426.4|2429.9|2425.9|2430.4|2426.4|2429.9|2425.9|2
1623746810000|2021-06-15 08:46:50|||||||||1
1623746820000|2021-06-15 08:47:00|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.9|2424.9|0
1623746830000|2021-06-15 08:47:10|2428.8|2424.8|2428.9|2424.9|2428.9|2424.9|2427.9|2423.9|1
1623746840000|2021-06-15 08:47:20|||||||||1
1623746850000|2021-06-15 08:47:30|2427.9|2423.9|2425.9|2421.9|2427.9|2423.9|2425.9|2421.9|0
1623746860000|2021-06-15 08:47:40|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|2425.4|2421.4|0
1623746870000|2021-06-15 08:47:50|||||||||122
1623746880000|2021-06-15 08:48:00|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|10
1623746940000|2021-06-15 08:49:00|||||||||1
1623747010000|2021-06-15 08:50:10|2427.5|2423.5|2428.4|2424.4|2428.4|2424.4|2427.5|2423.5|1
1623747040000|2021-06-15 08:50:40|2427.9|2423.9|2429.9|2425.9|2429.9|2425.9|2427.9|2423.9|0
1623747050000|2021-06-15 08:50:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1623747080000|2021-06-15 08:51:20|||||||||1
1623747090000|2021-06-15 08:51:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623747100000|2021-06-15 08:51:40|||||||||2
1623747120000|2021-06-15 08:52:00|2428.9|2424.9|2425|2421|2428.9|2424.9|2425|2421|4
1623747130000|2021-06-15 08:52:10|2424.9|2420.9|2424.4|2420.4|2424.9|2420.9|2424.4|2420.4|1
1623747140000|2021-06-15 08:52:20|2423.4|2419.4|2423.5|2419.5|2423.5|2419.5|2423.4|2419.4|28
1623747150000|2021-06-15 08:52:30|2424.9|2420.9|2425.4|2421.4|2425.4|2421.4|2424.9|2420.9|0
1623747160000|2021-06-15 08:52:40|2425.9|2421.9|2424.9|2420.9|2425.9|2421.9|2424.9|2420.9|0
1623747170000|2021-06-15 08:52:50|2425|2421|2425.4|2421.4|2425.4|2421.4|2425|2421|0
1623747180000|2021-06-15 08:53:00|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623747190000|2021-06-15 08:53:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623747200000|2021-06-15 08:53:20|||||||||3
1623747210000|2021-06-15 08:53:30|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623747220000|2021-06-15 08:53:40|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1623747240000|2021-06-15 08:54:00|2425.4|2421.4|2424.5|2420.5|2425.4|2421.4|2424.5|2420.5|4
1623747290000|2021-06-15 08:54:50|2424|2420|2424|2420|2424|2420|2424|2420|4
1623747300000|2021-06-15 08:55:00|2423.9|2419.9|2423.4|2419.4|2423.9|2419.9|2423.4|2419.4|1
1623747310000|2021-06-15 08:55:10|2423|2419|2422.4|2418.4|2423|2419|2422|2418|6
1623747320000|2021-06-15 08:55:20|||||||||2
1623747340000|2021-06-15 08:55:40|2422.5|2418.5|2423|2419|2423|2419|2422.5|2418.5|0
1623747350000|2021-06-15 08:55:50|2423.5|2419.5|2422.9|2418.9|2423.5|2419.5|2422.9|2418.9|1
1623747360000|2021-06-15 08:56:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|0
1623747380000|2021-06-15 08:56:20|2422.5|2418.5|2425|2421|2425|2421|2422.5|2418.5|0
1623747400000|2021-06-15 08:56:40|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1623747410000|2021-06-15 08:56:50|2426|2422|2424.9|2420.9|2426|2422|2424.9|2420.9|1
1623747440000|2021-06-15 08:57:20|2425|2421|2425.4|2421.4|2425.4|2421.4|2425|2421|0
1623747500000|2021-06-15 08:58:20|2425.5|2421.5|2425.4|2421.4|2425.5|2421.5|2425.4|2421.4|1
1623747540000|2021-06-15 08:59:00|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|2424.9|2420.9|0
1623747560000|2021-06-15 08:59:20|2425|2421|2425|2421|2425|2421|2425|2421|0
1623747570000|2021-06-15 08:59:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623747590000|2021-06-15 08:59:50|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|1
1623747600000|2021-06-15 09:00:00|2425.4|2421.4|2425.4|2421.4|2425.9|2421.9|2425.4|2421.4|7
1623747630000|2021-06-15 09:00:30|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|1
1623747650000|2021-06-15 09:00:50|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1623747760000|2021-06-15 09:02:40|2427.5|2423.5|2427.9|2423.9|2427.9|2423.9|2427.5|2423.5|0
1623747810000|2021-06-15 09:03:30|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623747870000|2021-06-15 09:04:30|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|0
1623747880000|2021-06-15 09:04:40|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|0
1623747960000|2021-06-15 09:06:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2
1623748000000|2021-06-15 09:06:40|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623748020000|2021-06-15 09:07:00|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1623748120000|2021-06-15 09:08:40|||||||||8
1623748250000|2021-06-15 09:10:50|||||||||1
1623748270000|2021-06-15 09:11:10|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623748310000|2021-06-15 09:11:50|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1623748320000|2021-06-15 09:12:00|2426.4|2422.4|2426.9|2422.9|2426.9|2422.9|2426.4|2422.4|0
1623748380000|2021-06-15 09:13:00|2427|2423|2426.9|2422.9|2427|2423|2426.9|2422.9|0
1623748390000|2021-06-15 09:13:10|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1623748440000|2021-06-15 09:14:00|2425.9|2421.9|2425.4|2421.4|2425.9|2421.9|2425.4|2421.4|0
1623748450000|2021-06-15 09:14:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1623748500000|2021-06-15 09:15:00|2425.9|2421.9|2425.4|2421.4|2425.9|2421.9|2425.4|2421.4|0
1623748520000|2021-06-15 09:15:20|||||||||4
1623748560000|2021-06-15 09:16:00|2425.5|2421.5|2424.9|2420.9|2425.9|2421.9|2424.9|2420.9|4
1623748600000|2021-06-15 09:16:40|||||||||6
1623748610000|2021-06-15 09:16:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623748620000|2021-06-15 09:17:00|2424.5|2420.5|2424.9|2420.9|2424.9|2420.9|2424.5|2420.5|0
1623748630000|2021-06-15 09:17:10|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|0
1623748670000|2021-06-15 09:17:50|2424.5|2420.5|2425.4|2421.4|2425.4|2421.4|2424.5|2420.5|0
1623748690000|2021-06-15 09:18:10|2425.5|2421.5|2425.9|2421.9|2425.9|2421.9|2425.5|2421.5|0
1623748770000|2021-06-15 09:19:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|125
1623748780000|2021-06-15 09:19:40|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623748800000|2021-06-15 09:20:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623748820000|2021-06-15 09:20:20|2426|2422|2426|2422|2426|2422|2426|2422|0
1623748830000|2021-06-15 09:20:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623748870000|2021-06-15 09:21:10|2426|2422|2426|2422|2426|2422|2426|2422|0
1623748890000|2021-06-15 09:21:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623748940000|2021-06-15 09:22:20|2426|2422|2426|2422|2426|2422|2426|2422|0
1623748950000|2021-06-15 09:22:30|2426.5|2422.5|2427|2423|2427|2423|2426.5|2422.5|0
1623748960000|2021-06-15 09:22:40|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623748970000|2021-06-15 09:22:50|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|3
1623749020000|2021-06-15 09:23:40|2428.5|2424.5|2429.5|2425.5|2429.5|2425.5|2428.5|2424.5|0
1623749040000|2021-06-15 09:24:00|2429.4|2425.4|2429|2425|2429.4|2425.4|2429|2425|0
1623749050000|2021-06-15 09:24:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623749100000|2021-06-15 09:25:00|2430.9|2426.9|2431.5|2427.5|2431.5|2427.5|2430.9|2426.9|2
1623749160000|2021-06-15 09:26:00|2432|2428|2432|2428|2432|2428|2432|2428|1
1623749190000|2021-06-15 09:26:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623749210000|2021-06-15 09:26:50|2432|2428|2432|2428|2432|2428|2432|2428|0
1623749220000|2021-06-15 09:27:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623749270000|2021-06-15 09:27:50|2432|2428|2432|2428|2432|2428|2432|2428|0
1623749350000|2021-06-15 09:29:10|||||||||1
1623749400000|2021-06-15 09:30:00|2433|2429|2433|2429|2433|2429|2433|2429|0
1623749440000|2021-06-15 09:30:40|||||||||15
1623749490000|2021-06-15 09:31:30|||||||||4
1623749510000|2021-06-15 09:31:50|2432.5|2428.5|2431.5|2427.5|2432.5|2428.5|2431.5|2427.5|1
1623749550000|2021-06-15 09:32:30|2430.5|2426.5|2431.5|2427.5|2431.5|2427.5|2430.5|2426.5|0
1623749580000|2021-06-15 09:33:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623749590000|2021-06-15 09:33:10|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|0
1623749600000|2021-06-15 09:33:20|2430.5|2426.5|2431|2427|2431|2427|2430.5|2426.5|2
1623749670000|2021-06-15 09:34:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623749700000|2021-06-15 09:35:00|2430.5|2426.5|2431|2427|2431|2427|2430.5|2426.5|1
1623749710000|2021-06-15 09:35:10|2432|2428|2431|2427|2432|2428|2431|2427|2
1623749760000|2021-06-15 09:36:00|2430.5|2426.5|2429|2425|2430.5|2426.5|2429|2425|0
1623749770000|2021-06-15 09:36:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623749820000|2021-06-15 09:37:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623749860000|2021-06-15 09:37:40|2430|2426|2430|2426|2430|2426|2430|2426|0
1623749880000|2021-06-15 09:38:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623749940000|2021-06-15 09:39:00|2430|2426|2430|2426|2430|2426|2430|2426|0
1623749950000|2021-06-15 09:39:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623750010000|2021-06-15 09:40:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623750070000|2021-06-15 09:41:10|||||||||10
1623750090000|2021-06-15 09:41:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623750130000|2021-06-15 09:42:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623750140000|2021-06-15 09:42:20|2428.4|2424.4|2426.6|2422.6|2428.4|2424.4|2426.6|2422.6|0
1623750150000|2021-06-15 09:42:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623750160000|2021-06-15 09:42:40|2428|2424|2429.5|2425.5|2429.5|2425.5|2428|2424|0
1623750190000|2021-06-15 09:43:10|2429|2425|2429|2425|2429|2425|2429|2425|0
1623750250000|2021-06-15 09:44:10|2428.5|2424.5|2428|2424|2428.5|2424.5|2428|2424|0
1623750370000|2021-06-15 09:46:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|10
1623750400000|2021-06-15 09:46:40|2429|2425|2429|2425|2429|2425|2429|2425|0
1623750430000|2021-06-15 09:47:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623750470000|2021-06-15 09:47:50|||||||||1
1623750510000|2021-06-15 09:48:30|2428|2424|2428|2424|2428|2424|2428|2424|0
1623750650000|2021-06-15 09:50:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623750660000|2021-06-15 09:51:00|2429|2425|2429|2425|2429|2425|2429|2425|0
1623750680000|2021-06-15 09:51:20|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623750700000|2021-06-15 09:51:40|2428|2424|2428|2424|2428|2424|2428|2424|0
1623750720000|2021-06-15 09:52:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623750830000|2021-06-15 09:53:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623750840000|2021-06-15 09:54:00|2429|2425|2429|2425|2429|2425|2429|2425|1
1623750890000|2021-06-15 09:54:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623751020000|2021-06-15 09:57:00|2428.5|2424.5|2427.5|2423.5|2428.5|2424.5|2427.5|2423.5|0
1623751090000|2021-06-15 09:58:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1623751200000|2021-06-15 10:00:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623751230000|2021-06-15 10:00:30|||||||||8
1623751240000|2021-06-15 10:00:40|2428|2424|2428|2424|2428|2424|2428|2424|0
1623751300000|2021-06-15 10:01:40|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623751540000|2021-06-15 10:05:40|||||||||1
1623751610000|2021-06-15 10:06:50|||||||||10
1623751690000|2021-06-15 10:08:10|2428|2424|2428|2424|2428|2424|2428|2424|1
1623751700000|2021-06-15 10:08:20|2429.5|2425.5|2430.5|2426.5|2430.5|2426.5|2429.5|2425.5|3
1623751740000|2021-06-15 10:09:00|2429.5|2425.5|2429|2425|2429.5|2425.5|2429|2425|2
1623751810000|2021-06-15 10:10:10|2429.5|2425.5|2430.5|2426.5|2430.5|2426.5|2429.5|2425.5|1
1623751830000|2021-06-15 10:10:30|||||||||3
1623751840000|2021-06-15 10:10:40|2431|2427|2430.5|2426.5|2431|2427|2430.5|2426.5|2
1623751910000|2021-06-15 10:11:50|2430|2426|2430|2426|2430|2426|2430|2426|0
1623751980000|2021-06-15 10:13:00|2430.5|2426.5|2430|2426|2430.5|2426.5|2430|2426|0
1623752020000|2021-06-15 10:13:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623752090000|2021-06-15 10:14:50|||||||||10
1623752100000|2021-06-15 10:15:00|2431.5|2427.5|2433.5|2429.5|2433.5|2429.5|2431.5|2427.5|3
1623752110000|2021-06-15 10:15:10|2432|2428|2432.5|2428.5|2433|2429|2432|2428|2
1623752160000|2021-06-15 10:16:00|2431.5|2427.5|2431.6|2427.6|2431.6|2427.6|2431.5|2427.5|0
1623752170000|2021-06-15 10:16:10|2432|2428|2432|2428|2432|2428|2432|2428|0
1623752210000|2021-06-15 10:16:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623752220000|2021-06-15 10:17:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623752310000|2021-06-15 10:18:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623752340000|2021-06-15 10:19:00|2433|2429|2433|2429|2433|2429|2433|2429|0
1623752380000|2021-06-15 10:19:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623752390000|2021-06-15 10:19:50|2432|2428|2432|2428|2432|2428|2432|2428|0
1623752430000|2021-06-15 10:20:30|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623752440000|2021-06-15 10:20:40|2434.5|2430.5|2434|2430|2435|2431|2434|2430|0
1623752460000|2021-06-15 10:21:00|||||||||1
1623752470000|2021-06-15 10:21:10|||||||||1
1623752520000|2021-06-15 10:22:00|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|0
1623752560000|2021-06-15 10:22:40|||||||||9
1623752660000|2021-06-15 10:24:20|||||||||1
1623752700000|2021-06-15 10:25:00|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1623752710000|2021-06-15 10:25:10|2434|2430|2434|2430|2434|2430|2434|2430|0
1623752730000|2021-06-15 10:25:30|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623752790000|2021-06-15 10:26:30|||||||||1
1623752870000|2021-06-15 10:27:50|||||||||1
1623752900000|2021-06-15 10:28:20|2433|2429|2433|2429|2433|2429|2433|2429|1
1623753000000|2021-06-15 10:30:00|||||||||9
1623753110000|2021-06-15 10:31:50|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623753130000|2021-06-15 10:32:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623753140000|2021-06-15 10:32:20|||||||||1
1623753150000|2021-06-15 10:32:30|2430.5|2426.5|2431|2427|2431|2427|2430.5|2426.5|4
1623753170000|2021-06-15 10:32:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623753290000|2021-06-15 10:34:50|||||||||66
1623753320000|2021-06-15 10:35:20|2432|2428|2432|2428|2432|2428|2432|2428|3
1623753410000|2021-06-15 10:36:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623753420000|2021-06-15 10:37:00|2432|2428|2432|2428|2432|2428|2432|2428|7
1623753540000|2021-06-15 10:39:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|10
1623753550000|2021-06-15 10:39:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623753580000|2021-06-15 10:39:40|2431|2427|2431|2427|2431|2427|2431|2427|0
1623753610000|2021-06-15 10:40:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623753630000|2021-06-15 10:40:30|||||||||6
1623753760000|2021-06-15 10:42:40|||||||||9
1623753900000|2021-06-15 10:45:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623753950000|2021-06-15 10:45:50|||||||||2
1623753960000|2021-06-15 10:46:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623753990000|2021-06-15 10:46:30|2428|2424|2427.5|2423.5|2428|2424|2427.5|2423.5|0
1623754000000|2021-06-15 10:46:40|2427|2423|2427|2423|2427|2423|2427|2423|0
1623754080000|2021-06-15 10:48:00|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623754180000|2021-06-15 10:49:40|2427|2423|2427|2423|2427|2423|2427|2423|6
1623754190000|2021-06-15 10:49:50|2427.9|2423.9|2428|2424|2428|2424|2427.9|2423.9|1
1623754220000|2021-06-15 10:50:20|||||||||2
1623754250000|2021-06-15 10:50:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623754260000|2021-06-15 10:51:00|2429|2425|2428|2424|2429|2425|2428|2424|0
1623754310000|2021-06-15 10:51:50|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623754390000|2021-06-15 10:53:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1623754440000|2021-06-15 10:54:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623754480000|2021-06-15 10:54:40|2428|2424|2428|2424|2428|2424|2428|2424|11
1623754600000|2021-06-15 10:56:40|||||||||1
1623754690000|2021-06-15 10:58:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623754720000|2021-06-15 10:58:40|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623754740000|2021-06-15 10:59:00|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623754760000|2021-06-15 10:59:20|2429|2425|2429|2425|2429|2425|2429|2425|0
1623754780000|2021-06-15 10:59:40|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623754810000|2021-06-15 11:00:10|2429|2425|2429|2425|2429|2425|2429|2425|0
1623754820000|2021-06-15 11:00:20|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|0
1623754840000|2021-06-15 11:00:40|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623754850000|2021-06-15 11:00:50|2429|2425|2429|2425|2429|2425|2429|2425|1
1623754860000|2021-06-15 11:01:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623754870000|2021-06-15 11:01:10|2428|2424|2428|2424|2428|2424|2428|2424|1
1623754890000|2021-06-15 11:01:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623754980000|2021-06-15 11:03:00|2429.5|2425.5|2431|2427|2431|2427|2429.5|2425.5|1
1623754990000|2021-06-15 11:03:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623755000000|2021-06-15 11:03:20|||||||||9
1623755040000|2021-06-15 11:04:00|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|1
1623755050000|2021-06-15 11:04:10|2427|2423|2427|2423|2427|2423|2427|2423|80
1623755060000|2021-06-15 11:04:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623755070000|2021-06-15 11:04:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623755110000|2021-06-15 11:05:10|2425|2421|2423.5|2419.5|2425|2421|2423.5|2419.5|0
1623755120000|2021-06-15 11:05:20|||||||||1
1623755130000|2021-06-15 11:05:30|2424|2420|2424|2420|2424|2420|2424|2420|0
1623755140000|2021-06-15 11:05:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623755160000|2021-06-15 11:06:00|2424|2420|2424|2420|2424|2420|2424|2420|0
1623755200000|2021-06-15 11:06:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623755210000|2021-06-15 11:06:50|2424|2420|2424|2420|2424|2420|2424|2420|0
1623755230000|2021-06-15 11:07:10|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623755260000|2021-06-15 11:07:40|2424|2420|2424|2420|2424|2420|2424|2420|69
1623755510000|2021-06-15 11:11:50|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623755560000|2021-06-15 11:12:40|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623755580000|2021-06-15 11:13:00|2422.4|2418.4|2422.5|2418.5|2422.5|2418.5|2422|2418|0
1623755610000|2021-06-15 11:13:30|2422|2418|2422|2418|2422|2418|2422|2418|0
1623755620000|2021-06-15 11:13:40|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623755650000|2021-06-15 11:14:10|2423|2419|2423|2419|2423|2419|2423|2419|2
1623755700000|2021-06-15 11:15:00|2422.5|2418.5|2423|2419|2423|2419|2422.5|2418.5|0
1623755710000|2021-06-15 11:15:10|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|7
1623755780000|2021-06-15 11:16:20|2422|2418|2422|2418|2422|2418|2422|2418|0
1623755800000|2021-06-15 11:16:40|2421|2417|2421|2417|2421|2417|2421|2417|0
1623755940000|2021-06-15 11:19:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623755970000|2021-06-15 11:19:30|2420|2416|2420|2416|2420|2416|2420|2416|1
1623756000000|2021-06-15 11:20:00|2418.5|2414.5|2420|2416|2420|2416|2418.5|2414.5|2
1623756010000|2021-06-15 11:20:10|2421.4|2417.4|2421.5|2417.5|2421.5|2417.5|2421.4|2417.4|4
1623756130000|2021-06-15 11:22:10|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623756140000|2021-06-15 11:22:20|2420|2416|2420|2416|2420|2416|2420|2416|0
1623756160000|2021-06-15 11:22:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623756170000|2021-06-15 11:22:50|2420|2416|2420.5|2416.5|2420.5|2416.5|2420|2416|0
1623756190000|2021-06-15 11:23:10|2420|2416|2421.5|2417.5|2421.5|2417.5|2420|2416|0
1623756210000|2021-06-15 11:23:30|||||||||3
1623756330000|2021-06-15 11:25:30|2419|2415|2419|2415|2419|2415|2419|2415|0
1623756350000|2021-06-15 11:25:50|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623756360000|2021-06-15 11:26:00|2419|2415|2419.5|2415.5|2419.5|2415.5|2419|2415|0
1623756470000|2021-06-15 11:27:50|2419|2415|2419|2415|2419|2415|2419|2415|0
1623756600000|2021-06-15 11:30:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623756620000|2021-06-15 11:30:20|||||||||6
1623756660000|2021-06-15 11:31:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623756670000|2021-06-15 11:31:10|2420|2416|2420|2416|2420|2416|2420|2416|0
1623756680000|2021-06-15 11:31:20|2419|2415|2419|2415|2419|2415|2419|2415|0
1623756690000|2021-06-15 11:31:30|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623756790000|2021-06-15 11:33:10|2420|2416|2420|2416|2420|2416|2420|2416|1
1623756810000|2021-06-15 11:33:30|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623756850000|2021-06-15 11:34:10|2421|2417|2421|2417|2421|2417|2421|2417|0
1623756880000|2021-06-15 11:34:40|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623756910000|2021-06-15 11:35:10|||||||||8
1623756940000|2021-06-15 11:35:40|2420|2416|2420|2416|2420|2416|2420|2416|1
1623756960000|2021-06-15 11:36:00|2420.5|2416.5|2420|2416|2420.5|2416.5|2420|2416|0
1623757010000|2021-06-15 11:36:50|2419|2415|2419|2415|2419|2415|2419|2415|4
1623757020000|2021-06-15 11:37:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623757040000|2021-06-15 11:37:20|2419|2415|2419.5|2415.5|2419.5|2415.5|2419|2415|0
1623757060000|2021-06-15 11:37:40|2419|2415|2419|2415|2419|2415|2419|2415|10
1623757090000|2021-06-15 11:38:10|||||||||4
1623757120000|2021-06-15 11:38:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623757190000|2021-06-15 11:39:50|||||||||3
1623757290000|2021-06-15 11:41:30|||||||||69
1623757300000|2021-06-15 11:41:40|2420|2416|2420|2416|2420|2416|2420|2416|15
1623757330000|2021-06-15 11:42:10|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|3
1623757340000|2021-06-15 11:42:20|2420|2416|2420|2416|2420|2416|2420|2416|0
1623757390000|2021-06-15 11:43:10|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623757400000|2021-06-15 11:43:20|2420|2416|2420|2416|2420|2416|2420|2416|0
1623757430000|2021-06-15 11:43:50|2420.5|2416.5|2420|2416|2420.5|2416.5|2420|2416|0
1623757470000|2021-06-15 11:44:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623757480000|2021-06-15 11:44:40|2420|2416|2420|2416|2420|2416|2420|2416|0
1623757500000|2021-06-15 11:45:00|2419.9|2415.9|2419.5|2415.5|2419.9|2415.9|2419.5|2415.5|0
1623757510000|2021-06-15 11:45:10|||||||||1
1623757580000|2021-06-15 11:46:20|||||||||7
1623757720000|2021-06-15 11:48:40|||||||||2
1623757800000|2021-06-15 11:50:00|2419|2415|2418.5|2414.5|2419|2415|2418.5|2414.5|0
1623757810000|2021-06-15 11:50:10|2419|2415|2419|2415|2419|2415|2419|2415|0
1623757860000|2021-06-15 11:51:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623757870000|2021-06-15 11:51:10|||||||||1
1623757880000|2021-06-15 11:51:20|||||||||1
1623757900000|2021-06-15 11:51:40|||||||||5
1623757950000|2021-06-15 11:52:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|6
1623757960000|2021-06-15 11:52:40|2420|2416|2420|2416|2420|2416|2420|2416|0
1623757970000|2021-06-15 11:52:50|||||||||1
1623758000000|2021-06-15 11:53:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623758050000|2021-06-15 11:54:10|2419|2415|2419|2415|2419|2415|2419|2415|0
1623758120000|2021-06-15 11:55:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|1
1623758150000|2021-06-15 11:55:50|||||||||10
1623758210000|2021-06-15 11:56:50|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623758270000|2021-06-15 11:57:50|2418|2414|2417.5|2413.5|2418|2414|2417.5|2413.5|0
1623758290000|2021-06-15 11:58:10|2417|2413|2417|2413|2417|2413|2417|2413|0
1623758310000|2021-06-15 11:58:30|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|17
1623758330000|2021-06-15 11:58:50|2417.9|2413.9|2418.5|2414.5|2418.5|2414.5|2417.9|2413.9|3
1623758340000|2021-06-15 11:59:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623758350000|2021-06-15 11:59:10|2420|2416|2420|2416|2420|2416|2420|2416|0
1623758370000|2021-06-15 11:59:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419|2415|1
1623758400000|2021-06-15 12:00:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|4
1623758440000|2021-06-15 12:00:40|2420|2416|2420.5|2416.5|2420.5|2416.5|2420|2416|20
1623758450000|2021-06-15 12:00:50|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1623758470000|2021-06-15 12:01:10|2418.5|2414.5|2418|2414|2418.5|2414.5|2418|2414|0
1623758480000|2021-06-15 12:01:20|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623758490000|2021-06-15 12:01:30|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|0
1623758500000|2021-06-15 12:01:40|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623758510000|2021-06-15 12:01:50|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|17
1623758520000|2021-06-15 12:02:00|||||||||50
1623758530000|2021-06-15 12:02:10|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2
1623758540000|2021-06-15 12:02:20|||||||||6
1623758550000|2021-06-15 12:02:30|||||||||4
1623758620000|2021-06-15 12:03:40|||||||||6
1623758700000|2021-06-15 12:05:00|||||||||4
1623758710000|2021-06-15 12:05:10|||||||||1
1623758770000|2021-06-15 12:06:10|2422|2418|2422.5|2418.5|2422.5|2418.5|2422|2418|5
1623758800000|2021-06-15 12:06:40|2423.4|2419.4|2423.5|2419.5|2423.5|2419.5|2423.4|2419.4|1
1623758810000|2021-06-15 12:06:50|2422.5|2418.5|2422.5|2418.5|2423.5|2419.5|2422.5|2418.5|0
1623758860000|2021-06-15 12:07:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|0
1623758870000|2021-06-15 12:07:50|2424.5|2420.5|2428.5|2424.5|2428.5|2424.5|2424.5|2420.5|16
1623758880000|2021-06-15 12:08:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|3
1623758890000|2021-06-15 12:08:10|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|0
1623758910000|2021-06-15 12:08:30|2428.5|2424.5|2429.5|2425.5|2429.5|2425.5|2428.5|2424.5|10
1623758920000|2021-06-15 12:08:40|2430|2426|2430.5|2426.5|2430.5|2426.5|2430|2426|0
1623758960000|2021-06-15 12:09:20|2431|2427|2430.5|2426.5|2431|2427|2430.5|2426.5|0
1623758970000|2021-06-15 12:09:30|2431|2427|2431|2427|2431|2427|2431|2427|1
1623758980000|2021-06-15 12:09:40|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623759000000|2021-06-15 12:10:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1623759010000|2021-06-15 12:10:10|2428|2424|2429.5|2425.5|2429.5|2425.5|2426.5|2422.5|0
1623759030000|2021-06-15 12:10:30|2430|2426|2430.5|2426.5|2430.5|2426.5|2430|2426|0
1623759040000|2021-06-15 12:10:40|2430|2426|2429.5|2425.5|2430|2426|2429.5|2425.5|0
1623759050000|2021-06-15 12:10:50|2430|2426|2431|2427|2431.5|2427.5|2430|2426|0
1623759070000|2021-06-15 12:11:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623759090000|2021-06-15 12:11:30|2431.5|2427.5|2432.5|2428.5|2432.5|2428.5|2431.5|2427.5|0
1623759120000|2021-06-15 12:12:00|2431.5|2427.5|2433|2429|2433.5|2429.5|2431.5|2427.5|0
1623759130000|2021-06-15 12:12:10|2432.5|2428.5|2429.5|2425.5|2432.5|2428.5|2428|2424|10
1623759150000|2021-06-15 12:12:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623759160000|2021-06-15 12:12:40|2429|2425|2429|2425|2429|2425|2428.5|2424.5|1
1623759170000|2021-06-15 12:12:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623759180000|2021-06-15 12:13:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623759200000|2021-06-15 12:13:20|2427.5|2423.5|2428.5|2424.5|2428.5|2424.5|2427.5|2423.5|0
1623759280000|2021-06-15 12:14:40|||||||||7
1623759300000|2021-06-15 12:15:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623759320000|2021-06-15 12:15:20|2430|2426|2431|2427|2431|2427|2430|2426|0
1623759330000|2021-06-15 12:15:30|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623759340000|2021-06-15 12:15:40|2430|2426|2430|2426|2430|2426|2430|2426|0
1623759390000|2021-06-15 12:16:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623759400000|2021-06-15 12:16:40|||||||||9
1623759470000|2021-06-15 12:17:50|2429|2425|2428.5|2424.5|2429|2425|2428.5|2424.5|0
1623759480000|2021-06-15 12:18:00|2429|2425|2429|2425|2429|2425|2429|2425|0
1623759490000|2021-06-15 12:18:10|2430|2426|2430|2426|2430|2426|2430|2426|0
1623759500000|2021-06-15 12:18:20|2429|2425|2429|2425|2429|2425|2429|2425|0
1623759510000|2021-06-15 12:18:30|2429.5|2425.5|2428|2424|2429.5|2425.5|2428|2424|187
1623759520000|2021-06-15 12:18:40|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623759540000|2021-06-15 12:19:00|2428|2424|2429|2425|2429|2425|2428|2424|1
1623759600000|2021-06-15 12:20:00|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|0
1623759610000|2021-06-15 12:20:10|2430|2426|2430|2426|2430|2426|2430|2426|0
1623759620000|2021-06-15 12:20:20|2430.1|2426.1|2431.5|2427.5|2431.5|2427.5|2430.1|2426.1|1
1623759630000|2021-06-15 12:20:30|2431|2427|2430.5|2426.5|2431|2427|2430.5|2426.5|0
1623759650000|2021-06-15 12:20:50|2430.6|2426.6|2431|2427|2431|2427|2430.6|2426.6|0
1623759660000|2021-06-15 12:21:00|2431.1|2427.1|2431.5|2427.5|2431.5|2427.5|2431.1|2427.1|0
1623759670000|2021-06-15 12:21:10|2432|2428|2432|2428|2432|2428|2432|2428|0
1623759780000|2021-06-15 12:23:00|2431.5|2427.5|2430.5|2426.5|2431.5|2427.5|2430.5|2426.5|0
1623759860000|2021-06-15 12:24:20|2430.6|2426.6|2431|2427|2431|2427|2430.6|2426.6|0
1623759880000|2021-06-15 12:24:40|2431.1|2427.1|2431.5|2427.5|2431.5|2427.5|2431.1|2427.1|0
1623759900000|2021-06-15 12:25:00|2429|2425|2430.5|2426.5|2430.5|2426.5|2429|2425|0
1623759910000|2021-06-15 12:25:10|2430|2426|2430.5|2426.5|2430.5|2426.5|2430|2426|0
1623759920000|2021-06-15 12:25:20|2431.5|2427.5|2430.5|2426.5|2431.5|2427.5|2430.5|2426.5|1
1623759950000|2021-06-15 12:25:50|2430.6|2426.6|2431|2427|2431|2427|2430.6|2426.6|0
1623759960000|2021-06-15 12:26:00|2430.5|2426.5|2431|2427|2431|2427|2430.5|2426.5|0
1623759980000|2021-06-15 12:26:20|2430.5|2426.5|2431|2427|2431|2427|2430.5|2426.5|0
1623760050000|2021-06-15 12:27:30|2430.5|2426.5|2430.6|2426.6|2430.6|2426.6|2430.5|2426.5|0
1623760060000|2021-06-15 12:27:40|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|0
1623760070000|2021-06-15 12:27:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623760110000|2021-06-15 12:28:30|2429|2425|2429|2425|2429|2425|2429|2425|0
1623760140000|2021-06-15 12:29:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623760170000|2021-06-15 12:29:30|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623760180000|2021-06-15 12:29:40|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623760190000|2021-06-15 12:29:50|||||||||1
1623760200000|2021-06-15 12:30:00|2430|2426|2429|2425|2430|2426|2428.5|2424.5|0
1623760210000|2021-06-15 12:30:10|2428|2424|2428|2424|2428|2424|2428|2424|0
1623760230000|2021-06-15 12:30:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623760240000|2021-06-15 12:30:40|2428|2424|2428|2424|2428|2424|2428|2424|2
1623760260000|2021-06-15 12:31:00|||||||||11
1623760280000|2021-06-15 12:31:20|||||||||12
1623760300000|2021-06-15 12:31:40|2428.5|2424.5|2427.5|2423.5|2428.5|2424.5|2427.5|2423.5|0
1623760310000|2021-06-15 12:31:50|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|1
1623760320000|2021-06-15 12:32:00|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623760340000|2021-06-15 12:32:20|||||||||27
1623760350000|2021-06-15 12:32:30|||||||||100
1623760360000|2021-06-15 12:32:40|2429.5|2425.5|2428.5|2424.5|2429.5|2425.5|2428.5|2424.5|0
1623760370000|2021-06-15 12:32:50|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623760390000|2021-06-15 12:33:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623760400000|2021-06-15 12:33:20|2428|2424|2427.5|2423.5|2428|2424|2427.5|2423.5|0
1623760410000|2021-06-15 12:33:30|2426.5|2422.5|2426|2422|2426.5|2422.5|2426|2422|6
1623760440000|2021-06-15 12:34:00|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623760490000|2021-06-15 12:34:50|2426|2422|2426|2422|2426|2422|2426|2422|15
1623760500000|2021-06-15 12:35:00|2426.5|2422.5|2426|2422|2426.5|2422.5|2426|2422|1
1623760510000|2021-06-15 12:35:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|5
1623760580000|2021-06-15 12:36:20|2426|2422|2426|2422|2426|2422|2426|2422|1
1623760590000|2021-06-15 12:36:30|2425.5|2421.5|2426.5|2422.5|2426.5|2422.5|2425.5|2421.5|0
1623760630000|2021-06-15 12:37:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623760660000|2021-06-15 12:37:40|2425|2421|2425|2421|2425|2421|2425|2421|0
1623760670000|2021-06-15 12:37:50|2424.5|2420.5|2425|2421|2425|2421|2424.5|2420.5|0
1623760680000|2021-06-15 12:38:00|2424.5|2420.5|2425|2421|2425|2421|2424.5|2420.5|0
1623760710000|2021-06-15 12:38:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623760750000|2021-06-15 12:39:10|2426|2422|2426.5|2422.5|2426.5|2422.5|2426|2422|0
1623760760000|2021-06-15 12:39:20|||||||||1
1623760790000|2021-06-15 12:39:50|||||||||4
1623760840000|2021-06-15 12:40:40|||||||||4
1623760850000|2021-06-15 12:40:50|||||||||1
1623760890000|2021-06-15 12:41:30|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|7
1623760900000|2021-06-15 12:41:40|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623761070000|2021-06-15 12:44:30|2427|2423|2427|2423|2427|2423|2427|2423|3
1623761090000|2021-06-15 12:44:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623761100000|2021-06-15 12:45:00|2425.5|2421.5|2425|2421|2425.5|2421.5|2425|2421|0
1623761120000|2021-06-15 12:45:20|2425.5|2421.5|2424.5|2420.5|2425.5|2421.5|2424.5|2420.5|0
1623761130000|2021-06-15 12:45:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623761180000|2021-06-15 12:46:20|2426|2422|2425.5|2421.5|2426|2422|2425.5|2421.5|0
1623761190000|2021-06-15 12:46:30|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623761210000|2021-06-15 12:46:50|2427|2423|2427.5|2423.5|2427.5|2423.5|2427|2423|0
1623761220000|2021-06-15 12:47:00|2427|2423|2427|2423|2427|2423|2427|2423|0
1623761230000|2021-06-15 12:47:10|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623761340000|2021-06-15 12:49:00|||||||||16
1623761540000|2021-06-15 12:52:20|2426.5|2422.5|2425.6|2421.6|2426.5|2422.5|2425.5|2421.5|144
1623761570000|2021-06-15 12:52:50|||||||||5
1623761580000|2021-06-15 12:53:00|2426.6|2422.6|2427.1|2423.1|2427.1|2423.1|2426.6|2422.6|0
1623761590000|2021-06-15 12:53:10|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1623761640000|2021-06-15 12:54:00|2429|2425|2429|2425|2429|2425|2429|2425|0
1623761650000|2021-06-15 12:54:10|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1623761730000|2021-06-15 12:55:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623761790000|2021-06-15 12:56:30|2430|2426|2430|2426|2430|2426|2430|2426|0
1623761800000|2021-06-15 12:56:40|2429.5|2425.5|2428.5|2424.5|2429.5|2425.5|2428.5|2424.5|0
1623761840000|2021-06-15 12:57:20|2428|2424|2428|2424|2428|2424|2428|2424|0
1623761850000|2021-06-15 12:57:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623761860000|2021-06-15 12:57:40|2428|2424|2428|2424|2428|2424|2428|2424|0
1623761870000|2021-06-15 12:57:50|2428.1|2424.1|2428.5|2424.5|2428.5|2424.5|2428.1|2424.1|0
1623761880000|2021-06-15 12:58:00|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|2428.1|2424.1|0
1623761890000|2021-06-15 12:58:10|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623761970000|2021-06-15 12:59:30|2428|2424|2428|2424|2428|2424|2428|2424|0
1623762000000|2021-06-15 13:00:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623762010000|2021-06-15 13:00:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623762020000|2021-06-15 13:00:20|||||||||2
1623762040000|2021-06-15 13:00:40|||||||||12
1623762060000|2021-06-15 13:01:00|2426.6|2422.6|2427.5|2423.5|2427.5|2423.5|2426.6|2422.6|0
1623762090000|2021-06-15 13:01:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623762130000|2021-06-15 13:02:10|||||||||12
1623762160000|2021-06-15 13:02:40|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|2428.6|2424.6|0
1623762180000|2021-06-15 13:03:00|2428|2424|2428|2424|2428|2424|2428|2424|12
1623762230000|2021-06-15 13:03:50|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|12
1623762240000|2021-06-15 13:04:00|2427|2423|2426.5|2422.5|2427|2423|2426.5|2422.5|0
1623762250000|2021-06-15 13:04:10|2426.6|2422.6|2427|2423|2427|2423|2426.6|2422.6|0
1623762270000|2021-06-15 13:04:30|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623762310000|2021-06-15 13:05:10|2426.6|2422.6|2427.1|2423.1|2427.1|2423.1|2426.6|2422.6|12
1623762330000|2021-06-15 13:05:30|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623762350000|2021-06-15 13:05:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623762420000|2021-06-15 13:07:00|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623762450000|2021-06-15 13:07:30|2426.5|2422.5|2425|2421|2426.5|2422.5|2425|2421|15
1623762460000|2021-06-15 13:07:40|2425.5|2421.5|2424.5|2420.5|2425.5|2421.5|2424.5|2420.5|2
1623762480000|2021-06-15 13:08:00|2423.5|2419.5|2422|2418|2423.5|2419.5|2422|2418|141
1623762490000|2021-06-15 13:08:10|||||||||6
1623762510000|2021-06-15 13:08:30|2421.5|2417.5|2420.9|2416.9|2421.5|2417.5|2420.5|2416.5|34
1623762520000|2021-06-15 13:08:40|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|13
1623762530000|2021-06-15 13:08:50|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|13
1623762540000|2021-06-15 13:09:00|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|0
1623762560000|2021-06-15 13:09:20|2420.5|2416.5|2421.5|2417.5|2421.5|2417.5|2420.5|2416.5|3
1623762570000|2021-06-15 13:09:30|2421|2417|2421|2417|2421|2417|2421|2417|0
1623762580000|2021-06-15 13:09:40|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623762690000|2021-06-15 13:11:30|2421.4|2417.4|2420.5|2416.5|2421.4|2417.4|2420.5|2416.5|0
1623762700000|2021-06-15 13:11:40|2421|2417|2421|2417|2421|2417|2421|2417|0
1623762720000|2021-06-15 13:12:00|2421.5|2417.5|2421|2417|2421.5|2417.5|2421|2417|0
1623762730000|2021-06-15 13:12:10|2420.9|2416.9|2419.5|2415.5|2420.9|2416.9|2419.5|2415.5|0
1623762750000|2021-06-15 13:12:30|2420|2416|2420|2416|2420|2416|2420|2416|1
1623762770000|2021-06-15 13:12:50|2421|2417|2421|2417|2421|2417|2421|2417|0
1623762780000|2021-06-15 13:13:00|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623762790000|2021-06-15 13:13:10|2421.4|2417.4|2420|2416|2421.4|2417.4|2420|2416|0
1623762810000|2021-06-15 13:13:30|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623762820000|2021-06-15 13:13:40|2420|2416|2420|2416|2420|2416|2420|2416|0
1623762830000|2021-06-15 13:13:50|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|18
1623762850000|2021-06-15 13:14:10|2420|2416|2420|2416|2420|2416|2420|2416|0
1623762870000|2021-06-15 13:14:30|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623762880000|2021-06-15 13:14:40|||||||||25
1623762970000|2021-06-15 13:16:10|||||||||1
1623762990000|2021-06-15 13:16:30|2420|2416|2420|2416|2420|2416|2420|2416|0
1623763040000|2021-06-15 13:17:20|||||||||1
1623763080000|2021-06-15 13:18:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|1
1623763150000|2021-06-15 13:19:10|2420|2416|2420.5|2416.5|2420.5|2416.5|2420|2416|8
1623763220000|2021-06-15 13:20:20|2421|2417|2421|2417|2421.4|2417.4|2421|2417|0
1623763250000|2021-06-15 13:20:50|2420.5|2416.5|2421|2417|2421|2417|2420.5|2416.5|50
1623763260000|2021-06-15 13:21:00|2421.5|2417.5|2421|2417|2421.5|2417.5|2421|2417|0
1623763280000|2021-06-15 13:21:20|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.4|2417.4|5
1623763290000|2021-06-15 13:21:30|||||||||2
1623763300000|2021-06-15 13:21:40|2422.5|2418.5|2423.4|2419.4|2423.4|2419.4|2422.5|2418.5|90
1623763310000|2021-06-15 13:21:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2423.9|2419.9|0
1623763330000|2021-06-15 13:22:10|||||||||10
1623763350000|2021-06-15 13:22:30|2423.4|2419.4|2422.4|2418.4|2423.4|2419.4|2422.4|2418.4|1
1623763380000|2021-06-15 13:23:00|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623763510000|2021-06-15 13:25:10|2422.4|2418.4|2421.4|2417.4|2422.4|2418.4|2421.4|2417.4|0
1623763570000|2021-06-15 13:26:10|2421.5|2417.5|2422.4|2418.4|2422.4|2418.4|2421.5|2417.5|0
1623763590000|2021-06-15 13:26:30|2422.9|2418.9|2423.4|2419.4|2423.4|2419.4|2422.9|2418.9|0
1623763630000|2021-06-15 13:27:10|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623763640000|2021-06-15 13:27:20|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1623763800000|2021-06-15 13:30:00|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|0
1623763810000|2021-06-15 13:30:10|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623763820000|2021-06-15 13:30:20|||||||||2
1623763830000|2021-06-15 13:30:30|||||||||6
1623763840000|2021-06-15 13:30:40|||||||||25
1623763860000|2021-06-15 13:31:00|2422|2418|2422|2418|2422.4|2418.4|2422|2418|0
1623763870000|2021-06-15 13:31:10|2422.4|2418.4|2422.9|2418.9|2422.9|2418.9|2422.4|2418.4|0
1623763890000|2021-06-15 13:31:30|2423|2419|2423.4|2419.4|2423.4|2419.4|2423|2419|0
1623763930000|2021-06-15 13:32:10|2423.9|2419.9|2423.9|2419.9|2424.4|2420.4|2423.9|2419.9|5
1623763950000|2021-06-15 13:32:30|||||||||1
1623763970000|2021-06-15 13:32:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|1
1623763990000|2021-06-15 13:33:10|2423.4|2419.4|2422.4|2418.4|2423.4|2419.4|2422.4|2418.4|4
1623764010000|2021-06-15 13:33:30|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1623764020000|2021-06-15 13:33:40|2421.9|2417.9|2421.4|2417.4|2421.9|2417.9|2421.4|2417.4|0
1623764030000|2021-06-15 13:33:50|2421.5|2417.5|2421.4|2417.4|2421.5|2417.5|2421.4|2417.4|0
1623764040000|2021-06-15 13:34:00|2421.5|2417.5|2422|2418|2422|2418|2421.5|2417.5|0
1623764050000|2021-06-15 13:34:10|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|0
1623764060000|2021-06-15 13:34:20|2421.5|2417.5|2421.9|2417.9|2421.9|2417.9|2421.4|2417.4|4
1623764070000|2021-06-15 13:34:30|2422.4|2418.4|2421.4|2417.4|2422.4|2418.4|2421.4|2417.4|0
1623764080000|2021-06-15 13:34:40|2421.9|2417.9|2420.9|2416.9|2421.9|2417.9|2420.9|2416.9|1
1623764090000|2021-06-15 13:34:50|||||||||6
1623764100000|2021-06-15 13:35:00|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1623764110000|2021-06-15 13:35:10|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|6
1623764120000|2021-06-15 13:35:20|2421|2417|2421.4|2417.4|2421.4|2417.4|2421|2417|0
1623764160000|2021-06-15 13:36:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623764170000|2021-06-15 13:36:10|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623764190000|2021-06-15 13:36:30|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|1
1623764220000|2021-06-15 13:37:00|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623764230000|2021-06-15 13:37:10|2420|2416|2420|2416|2420|2416|2420|2416|0
1623764240000|2021-06-15 13:37:20|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.5|2415.5|0
1623764270000|2021-06-15 13:37:50|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623764280000|2021-06-15 13:38:00|2420.9|2416.9|2421|2417|2421|2417|2420.9|2416.9|0
1623764290000|2021-06-15 13:38:10|2421.4|2417.4|2421|2417|2421.4|2417.4|2420.4|2416.4|124
1623764310000|2021-06-15 13:38:30|2421.5|2417.5|2422|2418|2422|2418|2421.5|2417.5|0
1623764340000|2021-06-15 13:39:00|2422.5|2418.5|2423.5|2419.5|2423.5|2419.5|2422.5|2418.5|0
1623764380000|2021-06-15 13:39:40|2423|2419|2421|2417|2423|2419|2421|2417|0
1623764390000|2021-06-15 13:39:50|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|9
1623764400000|2021-06-15 13:40:00|2419.9|2415.9|2417.4|2413.4|2419.9|2415.9|2417.4|2413.4|19
1623764410000|2021-06-15 13:40:10|2418.4|2414.4|2419.5|2415.5|2419.5|2415.5|2418.4|2414.4|21
1623764420000|2021-06-15 13:40:20|2420|2416|2417.9|2413.9|2420|2416|2417.5|2413.5|32
1623764430000|2021-06-15 13:40:30|2418.4|2414.4|2418.4|2414.4|2419.4|2415.4|2417.4|2413.4|34
1623764440000|2021-06-15 13:40:40|2417.4|2413.4|2417.9|2413.9|2418.4|2414.4|2417.4|2413.4|21
1623764450000|2021-06-15 13:40:50|||||||||3
1623764460000|2021-06-15 13:41:00|2418.4|2414.4|2417.9|2413.9|2418.4|2414.4|2417.4|2413.4|8
1623764470000|2021-06-15 13:41:10|2418.4|2414.4|2417.9|2413.9|2418.4|2414.4|2417.9|2413.9|1
1623764480000|2021-06-15 13:41:20|2418|2414|2418.4|2414.4|2418.4|2414.4|2418|2414|0
1623764520000|2021-06-15 13:42:00|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|0
1623764560000|2021-06-15 13:42:40|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1623764580000|2021-06-15 13:43:00|2418.9|2414.9|2420.4|2416.4|2420.9|2416.9|2418.9|2414.9|0
1623764590000|2021-06-15 13:43:10|2420.9|2416.9|2420.4|2416.4|2420.9|2416.9|2420.4|2416.4|0
1623764610000|2021-06-15 13:43:30|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|0
1623764620000|2021-06-15 13:43:40|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1623764640000|2021-06-15 13:44:00|2420.9|2416.9|2421.4|2417.4|2421.4|2417.4|2420.9|2416.9|0
1623764700000|2021-06-15 13:45:00|2422.4|2418.4|2421.4|2417.4|2422.4|2418.4|2421.4|2417.4|1
1623764720000|2021-06-15 13:45:20|2421.5|2417.5|2421.4|2417.4|2421.5|2417.5|2421.4|2417.4|0
1623764770000|2021-06-15 13:46:10|2420.4|2416.4|2419.9|2415.9|2421.4|2417.4|2419.9|2415.9|12
1623764780000|2021-06-15 13:46:20|2420|2416|2420|2416|2420|2416|2420|2416|47
1623764790000|2021-06-15 13:46:30|2420.5|2416.5|2420|2416|2420.5|2416.5|2420|2416|0
1623764800000|2021-06-15 13:46:40|2420.5|2416.5|2420|2416|2420.5|2416.5|2420|2416|0
1623764810000|2021-06-15 13:46:50|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623764830000|2021-06-15 13:47:10|2419.5|2415.5|2419|2415|2419.5|2415.5|2419|2415|0
1623764840000|2021-06-15 13:47:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623764850000|2021-06-15 13:47:30|2419.4|2415.4|2417.5|2413.5|2419.4|2415.4|2417.5|2413.5|0
1623764860000|2021-06-15 13:47:40|2418|2414|2418.5|2414.5|2418.5|2414.5|2418|2414|0
1623764880000|2021-06-15 13:48:00|2419.5|2415.5|2419.4|2415.4|2419.5|2415.5|2419.4|2415.4|1
1623764890000|2021-06-15 13:48:10|2419.5|2415.5|2419.4|2415.4|2419.5|2415.5|2419.4|2415.4|0
1623764900000|2021-06-15 13:48:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.4|2415.4|0
1623764910000|2021-06-15 13:48:30|2419.4|2415.4|2419.5|2415.5|2419.5|2415.5|2419.4|2415.4|0
1623764920000|2021-06-15 13:48:40|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623764930000|2021-06-15 13:48:50|2420|2416|2420.4|2416.4|2420.5|2416.5|2420|2416|0
1623764940000|2021-06-15 13:49:00|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|0
1623764950000|2021-06-15 13:49:10|2421.5|2417.5|2424.4|2420.4|2424.4|2420.4|2421.5|2417.5|0
1623764960000|2021-06-15 13:49:20|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|0
1623764970000|2021-06-15 13:49:30|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|2423.4|2419.4|0
1623765000000|2021-06-15 13:50:00|2422.5|2418.5|2426|2422|2426|2422|2422.5|2418.5|6
1623765030000|2021-06-15 13:50:30|2426.5|2422.5|2427|2423|2427|2423|2426.5|2422.5|1
1623765040000|2021-06-15 13:50:40|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623765070000|2021-06-15 13:51:10|2427|2423|2427|2423|2427|2423|2427|2423|0
1623765080000|2021-06-15 13:51:20|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|1
1623765090000|2021-06-15 13:51:30|2427|2423|2426.5|2422.5|2427|2423|2426.5|2422.5|2
1623765100000|2021-06-15 13:51:40|2426.4|2422.4|2425.9|2421.9|2426.5|2422.5|2425.9|2421.9|1
1623765110000|2021-06-15 13:51:50|2426|2422|2426.4|2422.4|2426.4|2422.4|2426|2422|0
1623765120000|2021-06-15 13:52:00|2426.5|2422.5|2427.4|2423.4|2427.4|2423.4|2426.5|2422.5|0
1623765140000|2021-06-15 13:52:20|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623765200000|2021-06-15 13:53:20|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2
1623765210000|2021-06-15 13:53:30|2428.9|2424.9|2430.4|2426.4|2430.4|2426.4|2428.9|2424.9|5
1623765220000|2021-06-15 13:53:40|||||||||12
1623765230000|2021-06-15 13:53:50|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|0
1623765240000|2021-06-15 13:54:00|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|0
1623765270000|2021-06-15 13:54:30|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|12
1623765280000|2021-06-15 13:54:40|||||||||3
1623765290000|2021-06-15 13:54:50|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|2428.4|2424.4|0
1623765300000|2021-06-15 13:55:00|2428.5|2424.5|2429.4|2425.4|2429.4|2425.4|2428.5|2424.5|0
1623765310000|2021-06-15 13:55:10|2429.9|2425.9|2431.9|2427.9|2431.9|2427.9|2429.9|2425.9|2
1623765320000|2021-06-15 13:55:20|2432.4|2428.4|2431.4|2427.4|2432.4|2428.4|2430.9|2426.9|2
1623765330000|2021-06-15 13:55:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1623765350000|2021-06-15 13:55:50|2432.4|2428.4|2431.4|2427.4|2432.4|2428.4|2431.4|2427.4|0
1623765360000|2021-06-15 13:56:00|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1623765370000|2021-06-15 13:56:10|2432.4|2428.4|2434.4|2430.4|2434.4|2430.4|2432.4|2428.4|2
1623765400000|2021-06-15 13:56:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1623765410000|2021-06-15 13:56:50|2433.4|2429.4|2432|2428|2433.4|2429.4|2431.9|2427.9|0
1623765430000|2021-06-15 13:57:10|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|0
1623765440000|2021-06-15 13:57:20|2429.1|2425.1|2426.9|2422.9|2429.1|2425.1|2426.9|2422.9|7
1623765450000|2021-06-15 13:57:30|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|2427.4|2423.4|0
1623765460000|2021-06-15 13:57:40|2427.5|2423.5|2428.9|2424.9|2428.9|2424.9|2427.5|2423.5|0
1623765470000|2021-06-15 13:57:50|2429|2425|2430|2426|2430|2426|2429|2425|0
1623765480000|2021-06-15 13:58:00|2430.4|2426.4|2429.9|2425.9|2430.4|2426.4|2429.4|2425.4|0
1623765490000|2021-06-15 13:58:10|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|2428.9|2424.9|0
1623765500000|2021-06-15 13:58:20|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|0
1623765510000|2021-06-15 13:58:30|2428.9|2424.9|2427.4|2423.4|2428.9|2424.9|2427.4|2423.4|4
1623765520000|2021-06-15 13:58:40|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|2426.9|2422.9|0
1623765530000|2021-06-15 13:58:50|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|2426.4|2422.4|0
1623765540000|2021-06-15 13:59:00|2427.4|2423.4|2428.4|2424.4|2428.4|2424.4|2427.4|2423.4|3
1623765560000|2021-06-15 13:59:20|2429|2425|2429|2425|2429|2425|2429|2425|0
1623765570000|2021-06-15 13:59:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429|2425|36
1623765580000|2021-06-15 13:59:40|2429.4|2425.4|2428.9|2424.9|2429.4|2425.4|2428.9|2424.9|0
1623765600000|2021-06-15 14:00:00|2428.5|2424.5|2427|2423|2428.5|2424.5|2426.4|2422.4|0
1623765610000|2021-06-15 14:00:10|2427.5|2423.5|2427.4|2423.4|2427.5|2423.5|2427.4|2423.4|0
1623765620000|2021-06-15 14:00:20|2427|2423|2428|2424|2428|2424|2427|2423|0
1623765630000|2021-06-15 14:00:30|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623765650000|2021-06-15 14:00:50|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623765670000|2021-06-15 14:01:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1623765680000|2021-06-15 14:01:20|2430.5|2426.5|2430.5|2426.5|2431|2427|2430.5|2426.5|0
1623765690000|2021-06-15 14:01:30|2430.4|2426.4|2429.9|2425.9|2430.4|2426.4|2429.9|2425.9|0
1623765700000|2021-06-15 14:01:40|2430|2426|2430|2426|2430.5|2426.5|2429.9|2425.9|0
1623765710000|2021-06-15 14:01:50|2430.5|2426.5|2430|2426|2430.5|2426.5|2430|2426|0
1623765720000|2021-06-15 14:02:00|2429.9|2425.9|2429.5|2425.5|2429.9|2425.9|2429.5|2425.5|0
1623765770000|2021-06-15 14:02:50|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1623765800000|2021-06-15 14:03:20|2430.4|2426.4|2430.5|2426.5|2430.5|2426.5|2430|2426|0
1623765810000|2021-06-15 14:03:30|2431|2427|2431.5|2427.5|2431.5|2427.5|2431|2427|2
1623765820000|2021-06-15 14:03:40|2432|2428|2431.9|2427.9|2432|2428|2431.9|2427.9|0
1623765830000|2021-06-15 14:03:50|2432|2428|2431.9|2427.9|2432|2428|2431.9|2427.9|0
1623765850000|2021-06-15 14:04:10|2432|2428|2431.9|2427.9|2432|2428|2431.9|2427.9|0
1623765860000|2021-06-15 14:04:20|2432|2428|2432|2428|2432|2428|2432|2428|0
1623765870000|2021-06-15 14:04:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623765880000|2021-06-15 14:04:40|2433|2429|2432.9|2428.9|2433|2429|2432.9|2428.9|1
1623765900000|2021-06-15 14:05:00|2433|2429|2432.9|2428.9|2433|2429|2432.9|2428.9|0
1623765910000|2021-06-15 14:05:10|2432.5|2428.5|2432|2428|2432.5|2428.5|2432|2428|59
1623765920000|2021-06-15 14:05:20|2432.5|2428.5|2432|2428|2432.5|2428.5|2432|2428|0
1623765930000|2021-06-15 14:05:30|2432.5|2428.5|2432|2428|2432.5|2428.5|2432|2428|0
1623765940000|2021-06-15 14:05:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623765970000|2021-06-15 14:06:10|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623765980000|2021-06-15 14:06:20|2433.4|2429.4|2432.5|2428.5|2433.4|2429.4|2432.5|2428.5|0
1623766020000|2021-06-15 14:07:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623766030000|2021-06-15 14:07:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|3
1623766040000|2021-06-15 14:07:20|2432|2428|2432|2428|2432|2428|2432|2428|0
1623766050000|2021-06-15 14:07:30|2432.5|2428.5|2432|2428|2432.5|2428.5|2432|2428|0
1623766080000|2021-06-15 14:08:00|2432.5|2428.5|2433.5|2429.5|2433.5|2429.5|2432.5|2428.5|0
1623766110000|2021-06-15 14:08:30|2433.9|2429.9|2433|2429|2433.9|2429.9|2432.9|2428.9|0
1623766120000|2021-06-15 14:08:40|2432|2428|2432|2428|2432|2428|2432|2428|34
1623766140000|2021-06-15 14:09:00|2431|2427|2431|2427|2431|2427|2430|2426|0
1623766150000|2021-06-15 14:09:10|2431.5|2427.5|2432|2428|2432|2428|2431.5|2427.5|0
1623766160000|2021-06-15 14:09:20|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623766170000|2021-06-15 14:09:30|2433|2429|2433|2429|2433|2429|2433|2429|10
1623766180000|2021-06-15 14:09:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1623766190000|2021-06-15 14:09:50|2433|2429|2433|2429|2433|2429|2433|2429|0
1623766200000|2021-06-15 14:10:00|2432|2428|2431.5|2427.5|2432|2428|2431.5|2427.5|0
1623766210000|2021-06-15 14:10:10|||||||||21
1623766230000|2021-06-15 14:10:30|||||||||16
1623766260000|2021-06-15 14:11:00|2432.5|2428.5|2433.5|2429.5|2433.5|2429.5|2432.5|2428.5|0
1623766270000|2021-06-15 14:11:10|2434|2430|2434|2430|2434|2430|2434|2430|86
1623766280000|2021-06-15 14:11:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1623766290000|2021-06-15 14:11:30|2434.5|2430.5|2434|2430|2434.5|2430.5|2434|2430|0
1623766300000|2021-06-15 14:11:40|2433.5|2429.5|2433|2429|2434|2430|2433|2429|0
1623766310000|2021-06-15 14:11:50|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1623766320000|2021-06-15 14:12:00|2432.5|2428.5|2434.5|2430.5|2434.5|2430.5|2432.5|2428.5|0
1623766330000|2021-06-15 14:12:10|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1623766340000|2021-06-15 14:12:20|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|0
1623766350000|2021-06-15 14:12:30|||||||||57
1623766360000|2021-06-15 14:12:40|||||||||59
1623766370000|2021-06-15 14:12:50|||||||||2
1623766410000|2021-06-15 14:13:30|2434|2430|2434|2430|2434|2430|2434|2430|0
1623766430000|2021-06-15 14:13:50|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1623766460000|2021-06-15 14:14:20|||||||||5
1623766470000|2021-06-15 14:14:30|||||||||2
1623766480000|2021-06-15 14:14:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623766510000|2021-06-15 14:15:10|2435|2431|2435|2431|2435|2431|2435|2431|1
1623766520000|2021-06-15 14:15:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623766530000|2021-06-15 14:15:30|2434.5|2430.5|2434|2430|2434.5|2430.5|2433.5|2429.5|0
1623766540000|2021-06-15 14:15:40|2434.1|2430.1|2434|2430|2434.5|2430.5|2434|2430|3
1623766550000|2021-06-15 14:15:50|2434.1|2430.1|2434.5|2430.5|2434.5|2430.5|2434.1|2430.1|0
1623766560000|2021-06-15 14:16:00|2434|2430|2432.6|2428.6|2434|2430|2432.6|2428.6|0
1623766570000|2021-06-15 14:16:10|2433|2429|2431.5|2427.5|2433|2429|2431.5|2427.5|0
1623766590000|2021-06-15 14:16:30|2432|2428|2432|2428|2432|2428|2432|2428|0
1623766600000|2021-06-15 14:16:40|2432.1|2428.1|2433|2429|2433|2429|2432.1|2428.1|0
1623766610000|2021-06-15 14:16:50|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1623766620000|2021-06-15 14:17:00|2433.5|2429.5|2434|2430|2434|2430|2433.5|2429.5|0
1623766650000|2021-06-15 14:17:30|||||||||3
1623766680000|2021-06-15 14:18:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623766710000|2021-06-15 14:18:30|2433|2429|2433|2429|2433|2429|2433|2429|0
1623766730000|2021-06-15 14:18:50|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1623766740000|2021-06-15 14:19:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623766760000|2021-06-15 14:19:20|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|2
1623766790000|2021-06-15 14:19:50|2434|2430|2434|2430|2434|2430|2434|2430|0
1623766800000|2021-06-15 14:20:00|2434.5|2430.5|2435.5|2431.5|2435.5|2431.5|2434.5|2430.5|0
1623766820000|2021-06-15 14:20:20|2436.9|2432.9|2435|2431|2436.9|2432.9|2435|2431|17
1623766830000|2021-06-15 14:20:30|||||||||2
1623766870000|2021-06-15 14:21:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623766880000|2021-06-15 14:21:20|2435.4|2431.4|2434|2430|2435.4|2431.4|2434|2430|2
1623766890000|2021-06-15 14:21:30|2434.5|2430.5|2435.5|2431.5|2435.5|2431.5|2434.5|2430.5|0
1623766910000|2021-06-15 14:21:50|||||||||2
1623766920000|2021-06-15 14:22:00|2436.4|2432.4|2436.4|2432.4|2436.5|2432.5|2436.4|2432.4|0
1623766940000|2021-06-15 14:22:20|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|1
1623766960000|2021-06-15 14:22:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623766980000|2021-06-15 14:23:00|2436|2432|2436.5|2432.5|2436.5|2432.5|2436|2432|3
1623766990000|2021-06-15 14:23:10|2436.4|2432.4|2435|2431|2436.4|2432.4|2434.5|2430.5|0
1623767000000|2021-06-15 14:23:20|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623767020000|2021-06-15 14:23:40|2434.4|2430.4|2433.5|2429.5|2434.4|2430.4|2433.5|2429.5|0
1623767040000|2021-06-15 14:24:00|2434.4|2430.4|2434.4|2430.4|2434.5|2430.5|2434.4|2430.4|0
1623767060000|2021-06-15 14:24:20|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623767070000|2021-06-15 14:24:30|2435|2431|2435|2431|2435|2431|2435|2431|0
1623767080000|2021-06-15 14:24:40|2435.4|2431.4|2435|2431|2435.5|2431.5|2435|2431|0
1623767090000|2021-06-15 14:24:50|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1623767100000|2021-06-15 14:25:00|2435|2431|2435|2431|2435|2431|2435|2431|0
1623767110000|2021-06-15 14:25:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623767130000|2021-06-15 14:25:30|2436|2432|2436|2432|2436|2432|2436|2432|0
1623767140000|2021-06-15 14:25:40|2435.9|2431.9|2434|2430|2436|2432|2434|2430|0
1623767150000|2021-06-15 14:25:50|2433.5|2429.5|2431.5|2427.5|2433.5|2429.5|2430.5|2426.5|1
1623767160000|2021-06-15 14:26:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623767170000|2021-06-15 14:26:10|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|0
1623767180000|2021-06-15 14:26:20|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|4
1623767190000|2021-06-15 14:26:30|2433|2429|2433|2429|2433|2429|2433|2429|1
1623767200000|2021-06-15 14:26:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623767210000|2021-06-15 14:26:50|2434|2430|2433.5|2429.5|2434|2430|2433.5|2429.5|0
1623767260000|2021-06-15 14:27:40|2434|2430|2434|2430|2434|2430|2434|2430|0
1623767270000|2021-06-15 14:27:50|||||||||2
1623767280000|2021-06-15 14:28:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623767300000|2021-06-15 14:28:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|0
1623767340000|2021-06-15 14:29:00|2435|2431|2435|2431|2435|2431|2434.5|2430.5|1
1623767350000|2021-06-15 14:29:10|2435.5|2431.5|2435.4|2431.4|2435.5|2431.5|2435.4|2431.4|0
1623767360000|2021-06-15 14:29:20|2434.4|2430.4|2434.5|2430.5|2434.5|2430.5|2434|2430|0
1623767370000|2021-06-15 14:29:30|2434|2430|2434|2430|2434|2430|2434|2430|0
1623767380000|2021-06-15 14:29:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|3
1623767390000|2021-06-15 14:29:50|2434.4|2430.4|2434|2430|2434.4|2430.4|2434|2430|0
1623767400000|2021-06-15 14:30:00|2433.9|2429.9|2432.9|2428.9|2434.5|2430.5|2432.9|2428.9|0
1623767410000|2021-06-15 14:30:10|2433|2429|2432.9|2428.9|2433|2429|2432.9|2428.9|0
1623767420000|2021-06-15 14:30:20|2433.5|2429.5|2433|2429|2433.5|2429.5|2433|2429|0
1623767430000|2021-06-15 14:30:30|2434|2430|2434|2430|2434|2430|2434|2430|2
1623767440000|2021-06-15 14:30:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623767490000|2021-06-15 14:31:30|||||||||1
1623767510000|2021-06-15 14:31:50|2435|2431|2435|2431|2435|2431|2435|2431|0
1623767520000|2021-06-15 14:32:00|2435.5|2431.5|2436.5|2432.5|2436.5|2432.5|2435.5|2431.5|0
1623767530000|2021-06-15 14:32:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1623767550000|2021-06-15 14:32:30|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623767560000|2021-06-15 14:32:40|||||||||2
1623767630000|2021-06-15 14:33:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623767640000|2021-06-15 14:34:00|2436.5|2432.5|2435|2431|2436.5|2432.5|2435|2431|2
1623767650000|2021-06-15 14:34:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623767690000|2021-06-15 14:34:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623767700000|2021-06-15 14:35:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1623767710000|2021-06-15 14:35:10|||||||||3
1623767740000|2021-06-15 14:35:40|2437.5|2433.5|2436.5|2432.5|2437.5|2433.5|2436.5|2432.5|0
1623767760000|2021-06-15 14:36:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1623767800000|2021-06-15 14:36:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623767810000|2021-06-15 14:36:50|2437|2433|2437|2433|2437|2433|2437|2433|0
1623767820000|2021-06-15 14:37:00|2436.5|2432.5|2436|2432|2436.5|2432.5|2435.5|2431.5|3
1623767830000|2021-06-15 14:37:10|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623767850000|2021-06-15 14:37:30|2434.5|2430.5|2433.9|2429.9|2434.5|2430.5|2433.9|2429.9|25
1623767860000|2021-06-15 14:37:40|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623767880000|2021-06-15 14:38:00|2434.9|2430.9|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|0
1623767890000|2021-06-15 14:38:10|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|0
1623767920000|2021-06-15 14:38:40|||||||||119
1623767930000|2021-06-15 14:38:50|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.9|2430.9|6
1623767940000|2021-06-15 14:39:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|6
1623767960000|2021-06-15 14:39:20|2435.9|2431.9|2436.4|2432.4|2436.4|2432.4|2435.9|2431.9|3
1623767970000|2021-06-15 14:39:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1623767980000|2021-06-15 14:39:40|2438.4|2434.4|2437.9|2433.9|2438.4|2434.4|2437.9|2433.9|0
1623768000000|2021-06-15 14:40:00|2437.4|2433.4|2436.4|2432.4|2437.4|2433.4|2436.4|2432.4|7
1623768010000|2021-06-15 14:40:10|2436.3|2432.3|2436.4|2432.4|2436.4|2432.4|2434.9|2430.9|0
1623768020000|2021-06-15 14:40:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|14
1623768030000|2021-06-15 14:40:30|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|0
1623768050000|2021-06-15 14:40:50|2434.9|2430.9|2432.4|2428.4|2434.9|2430.9|2432.4|2428.4|1
1623768060000|2021-06-15 14:41:00|2432.9|2428.9|2433.4|2429.4|2433.4|2429.4|2432.9|2428.9|2
1623768070000|2021-06-15 14:41:10|2432.4|2428.4|2432.9|2428.9|2432.9|2428.9|2432.4|2428.4|4
1623768080000|2021-06-15 14:41:20|2432.4|2428.4|2432.3|2428.3|2432.4|2428.4|2432.3|2428.3|1
1623768090000|2021-06-15 14:41:30|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|0
1623768100000|2021-06-15 14:41:40|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|5
1623768110000|2021-06-15 14:41:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|1
1623768120000|2021-06-15 14:42:00|2431.9|2427.9|2432.4|2428.4|2432.9|2428.9|2431.9|2427.9|0
1623768130000|2021-06-15 14:42:10|2432.9|2428.9|2432.4|2428.4|2433.4|2429.4|2432.4|2428.4|1
1623768150000|2021-06-15 14:42:30|2432.9|2428.9|2434.4|2430.4|2434.4|2430.4|2432.9|2428.9|3
1623768160000|2021-06-15 14:42:40|2433.9|2429.9|2433.4|2429.4|2433.9|2429.9|2433.4|2429.4|0
1623768170000|2021-06-15 14:42:50|2434.4|2430.4|2434.9|2430.9|2434.9|2430.9|2434.4|2430.4|5
1623768180000|2021-06-15 14:43:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|4
1623768190000|2021-06-15 14:43:10|2434.9|2430.9|2434.4|2430.4|2434.9|2430.9|2434.4|2430.4|96
1623768200000|2021-06-15 14:43:20|2434.9|2430.9|2435.4|2431.4|2435.4|2431.4|2434.9|2430.9|0
1623768210000|2021-06-15 14:43:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1623768220000|2021-06-15 14:43:40|2434.4|2430.4|2435.4|2431.4|2435.4|2431.4|2434.4|2430.4|1
1623768230000|2021-06-15 14:43:50|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|6
1623768240000|2021-06-15 14:44:00|2435.4|2431.4|2434.9|2430.9|2435.4|2431.4|2434.4|2430.4|3
1623768250000|2021-06-15 14:44:10|2434.4|2430.4|2435.9|2431.9|2435.9|2431.9|2434.4|2430.4|51
1623768260000|2021-06-15 14:44:20|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|50
1623768270000|2021-06-15 14:44:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1623768280000|2021-06-15 14:44:40|2436.4|2432.4|2437.4|2433.4|2437.4|2433.4|2436.4|2432.4|0
1623768290000|2021-06-15 14:44:50|||||||||1
1623768300000|2021-06-15 14:45:00|2437.9|2433.9|2436.4|2432.4|2438.3|2434.3|2436.4|2432.4|1
1623768310000|2021-06-15 14:45:10|2436.5|2432.5|2436.5|2432.5|2437|2433|2436.5|2432.5|114
1623768320000|2021-06-15 14:45:20|2437|2433|2437|2433|2437|2433|2436.5|2432.5|1
1623768330000|2021-06-15 14:45:30|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623768340000|2021-06-15 14:45:40|2434.5|2430.5|2436|2432|2436|2432|2434.5|2430.5|2
1623768350000|2021-06-15 14:45:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|30
1623768360000|2021-06-15 14:46:00|2437|2433|2437.5|2433.5|2437.5|2433.5|2437|2433|7
1623768380000|2021-06-15 14:46:20|||||||||1
1623768390000|2021-06-15 14:46:30|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|1
1623768400000|2021-06-15 14:46:40|2437|2433|2437|2433|2437.4|2433.4|2437|2433|1
1623768410000|2021-06-15 14:46:50|2437.4|2433.4|2437|2433|2437.4|2433.4|2437|2433|10
1623768420000|2021-06-15 14:47:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|13
1623768430000|2021-06-15 14:47:10|2436|2432|2436|2432|2436|2432|2436|2432|1
1623768480000|2021-06-15 14:48:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623768490000|2021-06-15 14:48:10|2436|2432|2435.1|2431.1|2436|2432|2434.5|2430.5|19
1623768510000|2021-06-15 14:48:30|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1623768520000|2021-06-15 14:48:40|2435.1|2431.1|2435.5|2431.5|2435.5|2431.5|2435.1|2431.1|10
1623768530000|2021-06-15 14:48:50|||||||||20
1623768540000|2021-06-15 14:49:00|||||||||15
1623768550000|2021-06-15 14:49:10|2435.1|2431.1|2434.1|2430.1|2435.1|2431.1|2433.6|2429.6|29
1623768560000|2021-06-15 14:49:20|2435.5|2431.5|2435.1|2431.1|2435.5|2431.5|2435.1|2431.1|2
1623768580000|2021-06-15 14:49:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|5
1623768600000|2021-06-15 14:50:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|1
1623768610000|2021-06-15 14:50:10|2436|2432|2436|2432|2436|2432|2436|2432|0
1623768630000|2021-06-15 14:50:30|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623768640000|2021-06-15 14:50:40|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|9
1623768650000|2021-06-15 14:50:50|2437|2433|2437|2433|2437|2433|2437|2433|0
1623768660000|2021-06-15 14:51:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623768670000|2021-06-15 14:51:10|2436|2432|2436|2432|2436|2432|2436|2432|0
1623768680000|2021-06-15 14:51:20|2436.5|2432.5|2436.4|2432.4|2436.5|2432.5|2436.4|2432.4|0
1623768690000|2021-06-15 14:51:30|2436|2432|2436|2432|2436|2432|2436|2432|0
1623768700000|2021-06-15 14:51:40|2436.5|2432.5|2437|2433|2437|2433|2436.5|2432.5|34
1623768710000|2021-06-15 14:51:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1623768720000|2021-06-15 14:52:00|2437|2433|2437.4|2433.4|2437.4|2433.4|2437|2433|0
1623768730000|2021-06-15 14:52:10|2437|2433|2437|2433|2437|2433|2437|2433|0
1623768740000|2021-06-15 14:52:20|2436.4|2432.4|2436|2432|2436.4|2432.4|2436|2432|0
1623768750000|2021-06-15 14:52:30|2435.5|2431.5|2435|2431|2435.5|2431.5|2434.5|2430.5|0
1623768770000|2021-06-15 14:52:50|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435|2431|5
1623768780000|2021-06-15 14:53:00|2436|2432|2436.5|2432.5|2436.5|2432.5|2436|2432|0
1623768810000|2021-06-15 14:53:30|2437|2433|2436|2432|2437|2433|2436|2432|0
1623768820000|2021-06-15 14:53:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1623768830000|2021-06-15 14:53:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623768840000|2021-06-15 14:54:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1623768850000|2021-06-15 14:54:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623768870000|2021-06-15 14:54:30|||||||||1
1623768880000|2021-06-15 14:54:40|||||||||2
1623768890000|2021-06-15 14:54:50|||||||||2
1623768920000|2021-06-15 14:55:20|||||||||10
1623768930000|2021-06-15 14:55:30|||||||||1
1623768940000|2021-06-15 14:55:40|2437.4|2433.4|2437.5|2433.5|2437.5|2433.5|2436.5|2432.5|51
1623768950000|2021-06-15 14:55:50|||||||||1
1623768960000|2021-06-15 14:56:00|||||||||1
1623768980000|2021-06-15 14:56:20|||||||||1
1623768990000|2021-06-15 14:56:30|||||||||1
1623769010000|2021-06-15 14:56:50|||||||||1
1623769020000|2021-06-15 14:57:00|||||||||3
1623769040000|2021-06-15 14:57:20|||||||||2
1623769050000|2021-06-15 14:57:30|2436.5|2432.5|2436.9|2432.9|2437|2433|2436.5|2432.5|1
1623769060000|2021-06-15 14:57:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623769080000|2021-06-15 14:58:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|6
1623769090000|2021-06-15 14:58:10|2435|2431|2435|2431|2435|2431|2435|2431|0
1623769110000|2021-06-15 14:58:30|2435.5|2431.5|2436|2432|2436|2432|2435.5|2431.5|18
1623769120000|2021-06-15 14:58:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|50
1623769130000|2021-06-15 14:58:50|||||||||22
1623769140000|2021-06-15 14:59:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1623769150000|2021-06-15 14:59:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2
1623769180000|2021-06-15 14:59:40|2437.5|2433.5|2436.5|2432.5|2437.5|2433.5|2436.5|2432.5|0
1623769200000|2021-06-15 15:00:00|2437|2433|2436.5|2432.5|2437|2433|2436.5|2432.5|0
1623769220000|2021-06-15 15:00:20|2435|2431|2435.5|2431.5|2435.5|2431.5|2435|2431|0
1623769250000|2021-06-15 15:00:50|2436|2432|2436.5|2432.5|2436.5|2432.5|2436|2432|0
1623769260000|2021-06-15 15:01:00|2437|2433|2437|2433|2437|2433|2436.5|2432.5|0
1623769270000|2021-06-15 15:01:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623769280000|2021-06-15 15:01:20|2437|2433|2437|2433|2437|2433|2437|2433|0
1623769290000|2021-06-15 15:01:30|2436.5|2432.5|2436|2432|2436.5|2432.5|2435|2431|0
1623769310000|2021-06-15 15:01:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623769360000|2021-06-15 15:02:40|2437|2433|2437|2433|2437|2433|2437|2433|0
1623769380000|2021-06-15 15:03:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623769410000|2021-06-15 15:03:30|2437|2433|2437.5|2433.5|2437.5|2433.5|2436.5|2432.5|20
1623769420000|2021-06-15 15:03:40|||||||||20
1623769440000|2021-06-15 15:04:00|2438.5|2434.5|2438|2434|2438.5|2434.5|2438|2434|0
1623769460000|2021-06-15 15:04:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1623769470000|2021-06-15 15:04:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623769490000|2021-06-15 15:04:50|2436.5|2432.5|2437.5|2433.5|2437.5|2433.5|2436.5|2432.5|0
1623769500000|2021-06-15 15:05:00|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1623769510000|2021-06-15 15:05:10|2439|2435|2439.5|2435.5|2439.5|2435.5|2439|2435|0
1623769520000|2021-06-15 15:05:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1623769530000|2021-06-15 15:05:30|||||||||1
1623769550000|2021-06-15 15:05:50|2439.5|2435.5|2438.6|2434.6|2439.5|2435.5|2438.5|2434.5|2
1623769570000|2021-06-15 15:06:10|2439|2435|2438.5|2434.5|2439|2435|2438|2434|3
1623769580000|2021-06-15 15:06:20|2439|2435|2439.5|2435.5|2439.5|2435.5|2439|2435|0
1623769600000|2021-06-15 15:06:40|2438|2434|2437.5|2433.5|2438.5|2434.5|2437.5|2433.5|0
1623769630000|2021-06-15 15:07:10|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|0
1623769650000|2021-06-15 15:07:30|2439|2435|2439|2435|2439|2435|2439|2435|0
1623769660000|2021-06-15 15:07:40|2439.5|2435.5|2437.5|2433.5|2439.5|2435.5|2437.5|2433.5|2
1623769670000|2021-06-15 15:07:50|||||||||1
1623769680000|2021-06-15 15:08:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|0
1623769690000|2021-06-15 15:08:10|2439|2435|2437.5|2433.5|2439|2435|2437.5|2433.5|0
1623769710000|2021-06-15 15:08:30|2438|2434|2438|2434|2438|2434|2438|2434|0
1623769720000|2021-06-15 15:08:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623769790000|2021-06-15 15:09:50|2437.6|2433.6|2438|2434|2438|2434|2437.6|2433.6|20
1623769800000|2021-06-15 15:10:00|2438.5|2434.5|2437.5|2433.5|2438.5|2434.5|2437.5|2433.5|0
1623769860000|2021-06-15 15:11:00|2438|2434|2438.5|2434.5|2438.5|2434.5|2438|2434|0
1623769880000|2021-06-15 15:11:20|2439|2435|2439.5|2435.5|2439.5|2435.5|2439|2435|1
1623769900000|2021-06-15 15:11:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|0
1623769930000|2021-06-15 15:12:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623769940000|2021-06-15 15:12:20|2436.5|2432.5|2437.5|2433.5|2437.5|2433.5|2436.5|2432.5|0
1623769950000|2021-06-15 15:12:30|2436.5|2432.5|2435|2431|2436.5|2432.5|2435|2431|0
1623769960000|2021-06-15 15:12:40|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|0
1623769970000|2021-06-15 15:12:50|2434|2430|2434|2430|2434|2430|2434|2430|0
1623769980000|2021-06-15 15:13:00|||||||||23
1623769990000|2021-06-15 15:13:10|2434.5|2430.5|2435.5|2431.5|2435.5|2431.5|2434|2430|20
1623770040000|2021-06-15 15:14:00|2436|2432|2436|2432|2436|2432|2436|2432|0
1623770050000|2021-06-15 15:14:10|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|0
1623770080000|2021-06-15 15:14:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|3
1623770100000|2021-06-15 15:15:00|2436|2432|2436|2432|2436|2432|2436|2432|51
1623770120000|2021-06-15 15:15:20|||||||||4
1623770140000|2021-06-15 15:15:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1623770150000|2021-06-15 15:15:50|||||||||1
1623770160000|2021-06-15 15:16:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1623770180000|2021-06-15 15:16:20|2436.9|2432.9|2435.5|2431.5|2436.9|2432.9|2435.5|2431.5|22
1623770200000|2021-06-15 15:16:40|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623770210000|2021-06-15 15:16:50|2435|2431|2435.5|2431.5|2435.5|2431.5|2435|2431|49
1623770220000|2021-06-15 15:17:00|2435|2431|2435|2431|2435|2431|2435|2431|22
1623770230000|2021-06-15 15:17:10|2435.1|2431.1|2435|2431|2435.1|2431.1|2435|2431|20
1623770240000|2021-06-15 15:17:20|||||||||2
1623770250000|2021-06-15 15:17:30|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623770300000|2021-06-15 15:18:20|2434.4|2430.4|2432.5|2428.5|2434.4|2430.4|2432.5|2428.5|0
1623770310000|2021-06-15 15:18:30|2433|2429|2433|2429|2433|2429|2433|2429|0
1623770340000|2021-06-15 15:19:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623770350000|2021-06-15 15:19:10|2433|2429|2433|2429|2433|2429|2433|2429|0
1623770380000|2021-06-15 15:19:40|2432.5|2428.5|2431.5|2427.5|2432.5|2428.5|2431.5|2427.5|0
1623770400000|2021-06-15 15:20:00|||||||||21
1623770430000|2021-06-15 15:20:30|2431.6|2427.6|2433|2429|2433|2429|2431.6|2427.6|0
1623770440000|2021-06-15 15:20:40|2433.5|2429.5|2432.5|2428.5|2433.5|2429.5|2432.5|2428.5|0
1623770450000|2021-06-15 15:20:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623770460000|2021-06-15 15:21:00|2432|2428|2432.5|2428.5|2432.5|2428.5|2432|2428|0
1623770490000|2021-06-15 15:21:30|2433|2429|2433|2429|2433|2429|2433|2429|0
1623770500000|2021-06-15 15:21:40|2431.5|2427.5|2431.5|2427.5|2432.1|2428.1|2431.5|2427.5|20
1623770510000|2021-06-15 15:21:50|2431.6|2427.6|2433|2429|2433|2429|2431.6|2427.6|0
1623770520000|2021-06-15 15:22:00|2433.5|2429.5|2432.5|2428.5|2433.5|2429.5|2432.5|2428.5|0
1623770540000|2021-06-15 15:22:20|2432.1|2428.1|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|2
1623770590000|2021-06-15 15:23:10|2432.5|2428.5|2431.6|2427.6|2432.5|2428.5|2431.6|2427.6|0
1623770660000|2021-06-15 15:24:20|||||||||4
1623770670000|2021-06-15 15:24:30|||||||||1
1623770680000|2021-06-15 15:24:40|||||||||50
1623770700000|2021-06-15 15:25:00|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|0
1623770730000|2021-06-15 15:25:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|10
1623770760000|2021-06-15 15:26:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1623770820000|2021-06-15 15:27:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623770830000|2021-06-15 15:27:10|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1623770850000|2021-06-15 15:27:30|2430|2426|2430|2426|2430|2426|2430|2426|0
1623770860000|2021-06-15 15:27:40|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|1
1623770870000|2021-06-15 15:27:50|||||||||8
1623770880000|2021-06-15 15:28:00|2430.5|2426.5|2432|2428|2432|2428|2430.5|2426.5|4
1623770910000|2021-06-15 15:28:30|2432.5|2428.5|2433|2429|2433.5|2429.5|2432.5|2428.5|0
1623770930000|2021-06-15 15:28:50|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2433.1|2429.1|2
1623770940000|2021-06-15 15:29:00|2434|2430|2434|2430|2434|2430|2434|2430|0
1623770960000|2021-06-15 15:29:20|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623771000000|2021-06-15 15:30:00|2434|2430|2434|2430|2434|2430|2434|2430|0
1623771020000|2021-06-15 15:30:20|2434.1|2430.1|2436|2432|2436|2432|2434.1|2430.1|2
1623771030000|2021-06-15 15:30:30|2436.1|2432.1|2436.5|2432.5|2437|2433|2436.1|2432.1|0
1623771040000|2021-06-15 15:30:40|2436|2432|2437|2433|2437|2433|2436|2432|0
1623771070000|2021-06-15 15:31:10|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|0
1623771090000|2021-06-15 15:31:30|2437|2433|2437|2433|2437|2433|2437|2433|10
1623771100000|2021-06-15 15:31:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|3
1623771120000|2021-06-15 15:32:00|2437|2433|2437|2433|2437|2433|2437|2433|0
1623771150000|2021-06-15 15:32:30|||||||||4
1623771170000|2021-06-15 15:32:50|2436.5|2432.5|2437.5|2433.5|2437.5|2433.5|2436.5|2432.5|0
1623771190000|2021-06-15 15:33:10|2438|2434|2438|2434|2438|2434|2438|2434|0
1623771200000|2021-06-15 15:33:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1623771230000|2021-06-15 15:33:50|2437|2433|2437|2433|2437|2433|2437|2433|10
1623771250000|2021-06-15 15:34:10|||||||||12
1623771280000|2021-06-15 15:34:40|||||||||9
1623771300000|2021-06-15 15:35:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|12
1623771320000|2021-06-15 15:35:20|2436.5|2432.5|2434.5|2430.5|2436.5|2432.5|2434.5|2430.5|0
1623771340000|2021-06-15 15:35:40|2433.5|2429.5|2432.5|2428.5|2433.5|2429.5|2432|2428|0
1623771350000|2021-06-15 15:35:50|||||||||12
1623771360000|2021-06-15 15:36:00|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623771380000|2021-06-15 15:36:20|2433|2429|2432.5|2428.5|2433|2429|2432.5|2428.5|20
1623771390000|2021-06-15 15:36:30|2433|2429|2433|2429|2433|2429|2433|2429|20
1623771400000|2021-06-15 15:36:40|2434|2430|2433.5|2429.5|2434|2430|2433.5|2429.5|20
1623771430000|2021-06-15 15:37:10|2433|2429|2432.5|2428.5|2433|2429|2432.5|2428.5|0
1623771450000|2021-06-15 15:37:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1623771460000|2021-06-15 15:37:40|2432|2428|2432|2428|2432|2428|2432|2428|0
1623771470000|2021-06-15 15:37:50|2431.5|2427.5|2433|2429|2434.5|2430.5|2431.5|2427.5|0
1623771480000|2021-06-15 15:38:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623771500000|2021-06-15 15:38:20|2432|2428|2431.5|2427.5|2432|2428|2431.5|2427.5|0
1623771570000|2021-06-15 15:39:30|2432|2428|2432|2428|2432|2428|2432|2428|0
1623771600000|2021-06-15 15:40:00|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|5
1623771610000|2021-06-15 15:40:10|2434|2430|2434|2430|2434|2430|2434|2430|30
1623771640000|2021-06-15 15:40:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623771690000|2021-06-15 15:41:30|2434|2430|2434.5|2430.5|2434.5|2430.5|2434|2430|0
1623771710000|2021-06-15 15:41:50|2434|2430|2434|2430|2434|2430|2434|2430|0
1623771720000|2021-06-15 15:42:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1623771770000|2021-06-15 15:42:50|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433|2429|0
1623771780000|2021-06-15 15:43:00|2432.5|2428.5|2434.5|2430.5|2434.5|2430.5|2432.5|2428.5|0
1623771790000|2021-06-15 15:43:10|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1623771800000|2021-06-15 15:43:20|2432.5|2428.5|2433.5|2429.5|2433.5|2429.5|2432.5|2428.5|0
1623771810000|2021-06-15 15:43:30|2433|2429|2433|2429|2433|2429|2433|2429|0
1623771820000|2021-06-15 15:43:40|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1623771840000|2021-06-15 15:44:00|2431.5|2427.5|2432|2428|2432|2428|2431.5|2427.5|0
1623771880000|2021-06-15 15:44:40|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|0
1623771890000|2021-06-15 15:44:50|2430.5|2426.5|2433|2429|2433|2429|2430.5|2426.5|40
1623771900000|2021-06-15 15:45:00|2432.5|2428.5|2431.5|2427.5|2432.5|2428.5|2431.5|2427.5|0
1623771910000|2021-06-15 15:45:10|2431|2427|2430.5|2426.5|2431|2427|2430.5|2426.5|2
1623771920000|2021-06-15 15:45:20|||||||||20
1623771930000|2021-06-15 15:45:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|22
1623771940000|2021-06-15 15:45:40|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|0
1623771950000|2021-06-15 15:45:50|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1623771960000|2021-06-15 15:46:00|2428|2424|2428|2424|2428|2424|2428|2424|0
1623771980000|2021-06-15 15:46:20|2428.5|2424.5|2428|2424|2428.5|2424.5|2428|2424|0
1623772010000|2021-06-15 15:46:50|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|0
1623772020000|2021-06-15 15:47:00|2427.6|2423.6|2428|2424|2428|2424|2427.5|2423.5|0
1623772030000|2021-06-15 15:47:10|2429|2425|2429.5|2425.5|2429.5|2425.5|2429|2425|0
1623772050000|2021-06-15 15:47:30|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|3
1623772060000|2021-06-15 15:47:40|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1623772070000|2021-06-15 15:47:50|2428.5|2424.5|2429|2425|2429|2425|2428.5|2424.5|1
1623772080000|2021-06-15 15:48:00|2430.5|2426.5|2430|2426|2430.5|2426.5|2430|2426|5
1623772090000|2021-06-15 15:48:10|2429.5|2425.5|2427.5|2423.5|2429.5|2425.5|2427.5|2423.5|5
1623772100000|2021-06-15 15:48:20|2428.5|2424.5|2427.5|2423.5|2428.5|2424.5|2427.5|2423.5|3
1623772110000|2021-06-15 15:48:30|||||||||3
1623772120000|2021-06-15 15:48:40|2428.5|2424.5|2428.5|2424.5|2429|2425|2428.5|2424.5|6
1623772130000|2021-06-15 15:48:50|2428|2424|2428|2424|2428.5|2424.5|2428|2424|4
1623772140000|2021-06-15 15:49:00|2427.5|2423.5|2428.5|2424.5|2428.5|2424.5|2427.5|2423.5|3
1623772150000|2021-06-15 15:49:10|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|2427.5|2423.5|3
1623772160000|2021-06-15 15:49:20|||||||||3
1623772170000|2021-06-15 15:49:30|2426.5|2422.5|2426.5|2422.5|2427|2423|2426.5|2422.5|8
1623772180000|2021-06-15 15:49:40|2427|2423|2427.5|2423.5|2427.5|2423.5|2427|2423|11
1623772190000|2021-06-15 15:49:50|2427|2423|2427.5|2423.5|2427.5|2423.5|2427|2423|8
1623772200000|2021-06-15 15:50:00|2427.6|2423.6|2428.5|2424.5|2428.5|2424.5|2427.6|2423.6|1
1623772210000|2021-06-15 15:50:10|2427.5|2423.5|2426.5|2422.5|2427.5|2423.5|2426.5|2422.5|0
1623772220000|2021-06-15 15:50:20|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|14
1623772230000|2021-06-15 15:50:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|67
1623772240000|2021-06-15 15:50:40|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623772250000|2021-06-15 15:50:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|1
1623772260000|2021-06-15 15:51:00|2425.6|2421.6|2425.5|2421.5|2425.6|2421.6|2425.5|2421.5|0
1623772270000|2021-06-15 15:51:10|2425.6|2421.6|2426|2422|2426|2422|2425.5|2421.5|0
1623772280000|2021-06-15 15:51:20|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623772290000|2021-06-15 15:51:30|2425.6|2421.6|2426|2422|2426|2422|2425.6|2421.6|0
1623772300000|2021-06-15 15:51:40|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623772320000|2021-06-15 15:52:00|2425|2421|2424.5|2420.5|2425|2421|2424.5|2420.5|0
1623772360000|2021-06-15 15:52:40|||||||||2
1623772370000|2021-06-15 15:52:50|||||||||2
1623772400000|2021-06-15 15:53:20|2426.4|2422.4|2425.5|2421.5|2426.5|2422.5|2425.5|2421.5|1
1623772430000|2021-06-15 15:53:50|2425|2421|2424.5|2420.5|2425|2421|2424.5|2420.5|0
1623772440000|2021-06-15 15:54:00|2425|2421|2425|2421|2425|2421|2425|2421|0
1623772450000|2021-06-15 15:54:10|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623772460000|2021-06-15 15:54:20|2424|2420|2423.5|2419.5|2424|2420|2423.5|2419.5|0
1623772480000|2021-06-15 15:54:40|2423|2419|2422.5|2418.5|2423|2419|2422.5|2418.5|0
1623772490000|2021-06-15 15:54:50|2422.6|2418.6|2423|2419|2423.5|2419.5|2422.5|2418.5|0
1623772500000|2021-06-15 15:55:00|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623772510000|2021-06-15 15:55:10|2422|2418|2422|2418|2422|2418|2422|2418|0
1623772530000|2021-06-15 15:55:30|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623772540000|2021-06-15 15:55:40|2422|2418|2423|2419|2423|2419|2422|2418|0
1623772560000|2021-06-15 15:56:00|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|2422.5|2418.5|0
1623772650000|2021-06-15 15:57:30|2421.5|2417.5|2422|2418|2422|2418|2421.5|2417.5|0
1623772660000|2021-06-15 15:57:40|2423|2419|2423|2419|2423|2419|2423|2419|0
1623772670000|2021-06-15 15:57:50|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|49
1623772680000|2021-06-15 15:58:00|2423|2419|2423.1|2419.1|2423.1|2419.1|2422.6|2418.6|0
1623772690000|2021-06-15 15:58:10|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623772700000|2021-06-15 15:58:20|2424.5|2420.5|2424.1|2420.1|2424.5|2420.5|2424.1|2420.1|0
1623772720000|2021-06-15 15:58:40|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623772750000|2021-06-15 15:59:10|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1623772910000|2021-06-15 16:01:50|||||||||41
1623772920000|2021-06-15 16:02:00|2424.6|2420.6|2423.6|2419.6|2424.6|2420.6|2423.6|2419.6|0
1623772930000|2021-06-15 16:02:10|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1623772940000|2021-06-15 16:02:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623772950000|2021-06-15 16:02:30|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623772960000|2021-06-15 16:02:40|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1623773000000|2021-06-15 16:03:20|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623773020000|2021-06-15 16:03:40|2424.5|2420.5|2424.1|2420.1|2424.5|2420.5|2424.1|2420.1|0
1623773030000|2021-06-15 16:03:50|2424|2420|2424.1|2420.1|2424.1|2420.1|2423.6|2419.6|0
1623773040000|2021-06-15 16:04:00|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.5|2420.5|0
1623773050000|2021-06-15 16:04:10|2424.5|2420.5|2424.6|2420.6|2424.6|2420.6|2424.1|2420.1|0
1623773070000|2021-06-15 16:04:30|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1623773080000|2021-06-15 16:04:40|2425|2421|2425|2421|2425|2421|2425|2421|7
1623773120000|2021-06-15 16:05:20|||||||||11
1623773130000|2021-06-15 16:05:30|2425.5|2421.5|2425|2421|2425.5|2421.5|2425|2421|0
1623773150000|2021-06-15 16:05:50|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623773160000|2021-06-15 16:06:00|2426|2422|2426|2422|2426|2422|2426|2422|0
1623773210000|2021-06-15 16:06:50|2426.1|2422.1|2426.5|2422.5|2426.5|2422.5|2426.1|2422.1|0
1623773290000|2021-06-15 16:08:10|2427|2423|2427|2423|2427|2423|2427|2423|0
1623773470000|2021-06-15 16:11:10|||||||||7
1623773480000|2021-06-15 16:11:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623773500000|2021-06-15 16:11:40|2426|2422|2426|2422|2426|2422|2426|2422|0
1623773510000|2021-06-15 16:11:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426|2422|0
1623773520000|2021-06-15 16:12:00|2426|2422|2426|2422|2426|2422|2426|2422|0
1623773530000|2021-06-15 16:12:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623773570000|2021-06-15 16:12:50|2426|2422|2426|2422|2426|2422|2426|2422|0
1623773580000|2021-06-15 16:13:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623773590000|2021-06-15 16:13:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1623773610000|2021-06-15 16:13:30|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623773640000|2021-06-15 16:14:00|2425.5|2421.5|2425|2421|2425.5|2421.5|2425|2421|0
1623773670000|2021-06-15 16:14:30|||||||||12
1623773680000|2021-06-15 16:14:40|2425.5|2421.5|2426|2422|2426|2422|2425.5|2421.5|61
1623773710000|2021-06-15 16:15:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623773720000|2021-06-15 16:15:20|||||||||1
1623773910000|2021-06-15 16:18:30|2425|2421|2425|2421|2425|2421|2424.5|2420.5|0
1623773920000|2021-06-15 16:18:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623773930000|2021-06-15 16:18:50|2425|2421|2425|2421|2425|2421|2425|2421|0
1623774080000|2021-06-15 16:21:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623774100000|2021-06-15 16:21:40|2424|2420|2424|2420|2424|2420|2424|2420|20
1623774160000|2021-06-15 16:22:40|2424.5|2420.5|2424|2420|2424.5|2420.5|2424|2420|0
1623774180000|2021-06-15 16:23:00|2424.5|2420.5|2424|2420|2424.5|2420.5|2424|2420|0
1623774300000|2021-06-15 16:25:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623774510000|2021-06-15 16:28:30|||||||||8
1623774540000|2021-06-15 16:29:00|2425|2421|2425.5|2421.5|2425.5|2421.5|2425|2421|0
1623774620000|2021-06-15 16:30:20|2426.1|2422.1|2426|2422|2426.1|2422.1|2426|2422|0
1623774630000|2021-06-15 16:30:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1623774640000|2021-06-15 16:30:40|||||||||2
1623774650000|2021-06-15 16:30:50|||||||||11
1623774660000|2021-06-15 16:31:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623774670000|2021-06-15 16:31:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1623774760000|2021-06-15 16:32:40|||||||||12
1623774890000|2021-06-15 16:34:50|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|29
1623774920000|2021-06-15 16:35:20|||||||||42
1623774930000|2021-06-15 16:35:30|2426.6|2422.6|2426.5|2422.5|2426.6|2422.6|2426.5|2422.5|17
1623774940000|2021-06-15 16:35:40|2427.5|2423.5|2427|2423|2427.5|2423.5|2427|2423|27
1623774970000|2021-06-15 16:36:10|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2
1623774980000|2021-06-15 16:36:20|2427.5|2423.5|2426.5|2422.5|2427.5|2423.5|2426.5|2422.5|0
1623775030000|2021-06-15 16:37:10|2426.6|2422.6|2427|2423|2427|2423|2426.6|2422.6|0
1623775040000|2021-06-15 16:37:20|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|2426.5|2422.5|0
1623775050000|2021-06-15 16:37:30|2426|2422|2426.5|2422.5|2426.5|2422.5|2426|2422|0
1623775080000|2021-06-15 16:38:00|2426|2422|2425.5|2421.5|2426|2422|2425.5|2421.5|0
1623775100000|2021-06-15 16:38:20|||||||||1
1623775200000|2021-06-15 16:40:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623775210000|2021-06-15 16:40:10|2425|2421|2425|2421|2425|2421|2425|2421|0
1623775250000|2021-06-15 16:40:50|2425.1|2421.1|2425|2421|2425.5|2421.5|2425|2421|0
1623775340000|2021-06-15 16:42:20|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623775370000|2021-06-15 16:42:50|||||||||1
1623775420000|2021-06-15 16:43:40|||||||||9
1623775440000|2021-06-15 16:44:00|2424.6|2420.6|2425.5|2421.5|2425.5|2421.5|2424.6|2420.6|0
1623775450000|2021-06-15 16:44:10|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623775480000|2021-06-15 16:44:40|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623775520000|2021-06-15 16:45:20|2425.5|2421.5|2424.5|2420.5|2425.5|2421.5|2424.5|2420.5|0
1623775540000|2021-06-15 16:45:40|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|0
1623775620000|2021-06-15 16:47:00|2424.5|2420.5|2424|2420|2424.5|2420.5|2424|2420|0
1623775630000|2021-06-15 16:47:10|2423.6|2419.6|2422.6|2418.6|2423.6|2419.6|2422.6|2418.6|0
1623775690000|2021-06-15 16:48:10|2423.1|2419.1|2422.6|2418.6|2423.1|2419.1|2422.6|2418.6|0
1623775740000|2021-06-15 16:49:00|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2422.6|2418.6|0
1623775750000|2021-06-15 16:49:10|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623775770000|2021-06-15 16:49:30|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|0
1623775780000|2021-06-15 16:49:40|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623775800000|2021-06-15 16:50:00|2423.1|2419.1|2424.1|2420.1|2424.1|2420.1|2423.1|2419.1|0
1623775830000|2021-06-15 16:50:30|2424|2420|2423.6|2419.6|2424|2420|2423.6|2419.6|7
1623775840000|2021-06-15 16:50:40|2423.5|2419.5|2422.6|2418.6|2423.6|2419.6|2422.6|2418.6|0
1623775870000|2021-06-15 16:51:10|2422|2418|2422|2418|2422|2418|2422|2418|1
1623775890000|2021-06-15 16:51:30|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623775910000|2021-06-15 16:51:50|2422|2418|2421.6|2417.6|2422|2418|2421.6|2417.6|0
1623775930000|2021-06-15 16:52:10|2422|2418|2422|2418|2422|2418|2422|2418|0
1623775940000|2021-06-15 16:52:20|||||||||1
1623775960000|2021-06-15 16:52:40|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1623775970000|2021-06-15 16:52:50|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1623775990000|2021-06-15 16:53:10|||||||||1
1623776010000|2021-06-15 16:53:30|||||||||1
1623776040000|2021-06-15 16:54:00|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|0
1623776080000|2021-06-15 16:54:40|||||||||1
1623776090000|2021-06-15 16:54:50|||||||||7
1623776140000|2021-06-15 16:55:40|2421.1|2417.1|2420.6|2416.6|2421.1|2417.1|2420.6|2416.6|0
1623776160000|2021-06-15 16:56:00|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1623776170000|2021-06-15 16:56:10|||||||||10
1623776180000|2021-06-15 16:56:20|||||||||13
1623776250000|2021-06-15 16:57:30|||||||||1
1623776320000|2021-06-15 16:58:40|||||||||1
1623776330000|2021-06-15 16:58:50|||||||||8
1623776390000|2021-06-15 16:59:50|||||||||1
1623776400000|2021-06-15 17:00:00|||||||||1
1623776440000|2021-06-15 17:00:40|||||||||11
1623776460000|2021-06-15 17:01:00|||||||||23
1623776490000|2021-06-15 17:01:30|||||||||4
1623776530000|2021-06-15 17:02:10|||||||||1
1623776560000|2021-06-15 17:02:40|||||||||1
1623776630000|2021-06-15 17:03:50|||||||||1
1623776690000|2021-06-15 17:04:50|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1623776700000|2021-06-15 17:05:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623776710000|2021-06-15 17:05:10|||||||||1
1623776750000|2021-06-15 17:05:50|2419.5|2415.5|2419.6|2415.6|2419.6|2415.6|2419.5|2415.5|0
1623776760000|2021-06-15 17:06:00|2419.5|2415.5|2418.6|2414.6|2419.5|2415.5|2418.6|2414.6|0
1623776780000|2021-06-15 17:06:20|||||||||1
1623776790000|2021-06-15 17:06:30|2418.5|2414.5|2418.6|2414.6|2418.6|2414.6|2418.5|2414.5|0
1623776800000|2021-06-15 17:06:40|2418.5|2414.5|2418.5|2414.5|2418.6|2414.6|2418.5|2414.5|0
1623776820000|2021-06-15 17:07:00|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623776840000|2021-06-15 17:07:20|2418.5|2414.5|2418.6|2414.6|2418.6|2414.6|2418.5|2414.5|0
1623776850000|2021-06-15 17:07:30|2418.5|2414.5|2418.6|2414.6|2418.6|2414.6|2418.5|2414.5|0
1623776860000|2021-06-15 17:07:40|2418.5|2414.5|2418.6|2414.6|2418.6|2414.6|2418.5|2414.5|0
1623776870000|2021-06-15 17:07:50|||||||||1
1623776900000|2021-06-15 17:08:20|||||||||4
1623776910000|2021-06-15 17:08:30|2418.5|2414.5|2418.5|2414.5|2418.6|2414.6|2418.5|2414.5|0
1623776920000|2021-06-15 17:08:40|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623776940000|2021-06-15 17:09:00|2418.5|2414.5|2419.6|2415.6|2419.6|2415.6|2418.5|2414.5|2
1623776970000|2021-06-15 17:09:30|||||||||1
1623776990000|2021-06-15 17:09:50|2419.5|2415.5|2418.6|2414.6|2419.5|2415.5|2418.6|2414.6|0
1623777000000|2021-06-15 17:10:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623777010000|2021-06-15 17:10:10|||||||||1
1623777020000|2021-06-15 17:10:20|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623777040000|2021-06-15 17:10:40|||||||||3
1623777080000|2021-06-15 17:11:20|||||||||1
1623777140000|2021-06-15 17:12:20|||||||||12
1623777170000|2021-06-15 17:12:50|||||||||1
1623777200000|2021-06-15 17:13:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623777230000|2021-06-15 17:13:50|||||||||3
1623777240000|2021-06-15 17:14:00|||||||||1
1623777250000|2021-06-15 17:14:10|2419.6|2415.6|2419.5|2415.5|2419.6|2415.6|2419.5|2415.5|0
1623777260000|2021-06-15 17:14:20|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1623777280000|2021-06-15 17:14:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623777300000|2021-06-15 17:15:00|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623777310000|2021-06-15 17:15:10|||||||||1
1623777330000|2021-06-15 17:15:30|||||||||3
1623777390000|2021-06-15 17:16:30|2419.1|2415.1|2418.6|2414.6|2419.1|2415.1|2418.6|2414.6|1
1623777420000|2021-06-15 17:17:00|||||||||2
1623777460000|2021-06-15 17:17:40|||||||||1
1623777520000|2021-06-15 17:18:40|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|3
1623777540000|2021-06-15 17:19:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623777550000|2021-06-15 17:19:10|||||||||1
1623777610000|2021-06-15 17:20:10|||||||||2
1623777620000|2021-06-15 17:20:20|||||||||1
1623777660000|2021-06-15 17:21:00|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1623777670000|2021-06-15 17:21:10|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623777690000|2021-06-15 17:21:30|||||||||2
1623777720000|2021-06-15 17:22:00|||||||||1
1623777760000|2021-06-15 17:22:40|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|6
1623777800000|2021-06-15 17:23:20|||||||||1
1623777830000|2021-06-15 17:23:50|||||||||1
1623777850000|2021-06-15 17:24:10|||||||||10
1623777860000|2021-06-15 17:24:20|||||||||1
1623777870000|2021-06-15 17:24:30|||||||||18
1623777890000|2021-06-15 17:24:50|||||||||1
1623777900000|2021-06-15 17:25:00|||||||||1
1623777920000|2021-06-15 17:25:20|||||||||1
1623777950000|2021-06-15 17:25:50|||||||||1
1623777990000|2021-06-15 17:26:30|||||||||1
1623778010000|2021-06-15 17:26:50|||||||||1
1623778040000|2021-06-15 17:27:20|||||||||2
1623778070000|2021-06-15 17:27:50|||||||||1
1623778090000|2021-06-15 17:28:10|||||||||1
1623778120000|2021-06-15 17:28:40|||||||||20
1623778130000|2021-06-15 17:28:50|||||||||17
1623778140000|2021-06-15 17:29:00|||||||||20
1623778180000|2021-06-15 17:29:40|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2
1623778190000|2021-06-15 17:29:50|2419.6|2415.6|2419.1|2415.1|2419.6|2415.6|2418.6|2414.6|3
1623833100000|2021-06-16 08:45:00|2430.1|2426.1|2429.6|2425.6|2430.1|2426.1|2429.6|2425.6|3
1623833110000|2021-06-16 08:45:10|2429.1|2425.1|2429.1|2425.1|2429.6|2425.6|2429.1|2425.1|42
1623833120000|2021-06-16 08:45:20|2428.1|2424.1|2427.1|2423.1|2428.1|2424.1|2426.1|2422.1|22
1623833130000|2021-06-16 08:45:30|2426.6|2422.6|2426.1|2422.1|2427.1|2423.1|2426.1|2422.1|18
1623833140000|2021-06-16 08:45:40|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|0
1623833150000|2021-06-16 08:45:50|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|2426.6|2422.6|7
1623833160000|2021-06-16 08:46:00|2427.1|2423.1|2428.1|2424.1|2428.1|2424.1|2426.6|2422.6|20
1623833170000|2021-06-16 08:46:10|2427.6|2423.6|2428.1|2424.1|2428.1|2424.1|2427.1|2423.1|8
1623833190000|2021-06-16 08:46:30|||||||||3
1623833210000|2021-06-16 08:46:50|2427.1|2423.1|2426.6|2422.6|2427.6|2423.6|2425.1|2421.1|3
1623833220000|2021-06-16 08:47:00|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|2427.1|2423.1|12
1623833230000|2021-06-16 08:47:10|||||||||26
1623833240000|2021-06-16 08:47:20|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|2427.6|2423.6|18
1623833250000|2021-06-16 08:47:30|2426.6|2422.6|2426.1|2422.1|2426.6|2422.6|2426.1|2422.1|0
1623833260000|2021-06-16 08:47:40|2426.6|2422.6|2425.6|2421.6|2426.6|2422.6|2425.6|2421.6|2
1623833270000|2021-06-16 08:47:50|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|6
1623833280000|2021-06-16 08:48:00|||||||||15
1623833340000|2021-06-16 08:49:00|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1623833370000|2021-06-16 08:49:30|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1623833380000|2021-06-16 08:49:40|2423.1|2419.1|2424.6|2420.6|2424.6|2420.6|2423.1|2419.1|0
1623833390000|2021-06-16 08:49:50|2425.1|2421.1|2425.6|2421.6|2426.1|2422.1|2424.6|2420.6|0
1623833400000|2021-06-16 08:50:00|2425.1|2421.1|2424.6|2420.6|2425.1|2421.1|2424.6|2420.6|0
1623833410000|2021-06-16 08:50:10|2424.1|2420.1|2423.6|2419.6|2424.1|2420.1|2423.6|2419.6|0
1623833420000|2021-06-16 08:50:20|2423.1|2419.1|2422.6|2418.6|2423.1|2419.1|2422.6|2418.6|0
1623833430000|2021-06-16 08:50:30|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623833440000|2021-06-16 08:50:40|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|0
1623833460000|2021-06-16 08:51:00|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623833470000|2021-06-16 08:51:10|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|0
1623833490000|2021-06-16 08:51:30|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|0
1623833510000|2021-06-16 08:51:50|2423.1|2419.1|2422.6|2418.6|2423.1|2419.1|2422.6|2418.6|0
1623833520000|2021-06-16 08:52:00|2424.1|2420.1|2424.6|2420.6|2424.6|2420.6|2424.1|2420.1|5
1623833550000|2021-06-16 08:52:30|2424.1|2420.1|2424.6|2420.6|2424.6|2420.6|2424.1|2420.1|16
1623833560000|2021-06-16 08:52:40|2425.1|2421.1|2424.1|2420.1|2425.1|2421.1|2424.1|2420.1|20
1623833570000|2021-06-16 08:52:50|2423.6|2419.6|2424.6|2420.6|2424.6|2420.6|2423.6|2419.6|8
1623833580000|2021-06-16 08:53:00|2424.1|2420.1|2423.1|2419.1|2424.1|2420.1|2423.1|2419.1|14
1623833590000|2021-06-16 08:53:10|2422.6|2418.6|2423.1|2419.1|2423.1|2419.1|2422.6|2418.6|20
1623833600000|2021-06-16 08:53:20|||||||||12
1623833610000|2021-06-16 08:53:30|2423|2419|2422.1|2418.1|2423|2419|2422.1|2418.1|16
1623833620000|2021-06-16 08:53:40|||||||||6
1623833630000|2021-06-16 08:53:50|2422|2418|2422|2418|2422|2418|2422|2418|0
1623833640000|2021-06-16 08:54:00|2423.5|2419.5|2423.6|2419.6|2423.6|2419.6|2423.5|2419.5|0
1623833650000|2021-06-16 08:54:10|2424|2420|2424|2420|2424|2420|2424|2420|0
1623833670000|2021-06-16 08:54:30|2423.5|2419.5|2423.6|2419.6|2423.6|2419.6|2423.5|2419.5|0
1623833680000|2021-06-16 08:54:40|2424|2420|2424|2420|2424|2420|2424|2420|0
1623833690000|2021-06-16 08:54:50|2424.1|2420.1|2424.5|2420.5|2424.5|2420.5|2424.1|2420.1|0
1623833700000|2021-06-16 08:55:00|2425.5|2421.5|2425|2421|2425.5|2421.5|2425|2421|0
1623833740000|2021-06-16 08:55:40|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623833760000|2021-06-16 08:56:00|2425|2421|2425|2421|2425|2421|2425|2421|0
1623833770000|2021-06-16 08:56:10|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1623833880000|2021-06-16 08:58:00|2426.5|2422.5|2425.5|2421.5|2426.5|2422.5|2425.5|2421.5|0
1623833940000|2021-06-16 08:59:00|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|2424.5|2420.5|0
1623834000000|2021-06-16 09:00:00|2424|2420|2424.5|2420.5|2424.5|2420.5|2424|2420|0
1623834010000|2021-06-16 09:00:10|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|2424.6|2420.6|1
1623834110000|2021-06-16 09:01:50|2426|2422|2425.5|2421.5|2426|2422|2425.1|2421.1|1
1623834120000|2021-06-16 09:02:00|||||||||1
1623834250000|2021-06-16 09:04:10|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1623834270000|2021-06-16 09:04:30|||||||||1
1623834300000|2021-06-16 09:05:00|||||||||1
1623834330000|2021-06-16 09:05:30|||||||||8
1623834360000|2021-06-16 09:06:00|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|2426.1|2422.1|0
1623834520000|2021-06-16 09:08:40|2425.1|2421.1|2425.6|2421.6|2425.6|2421.6|2425.1|2421.1|0
1623834550000|2021-06-16 09:09:10|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1623834570000|2021-06-16 09:09:30|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|0
1623834640000|2021-06-16 09:10:40|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1623834670000|2021-06-16 09:11:10|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|2425.6|2421.6|1
1623834690000|2021-06-16 09:11:30|2425|2421|2424.1|2420.1|2425|2421|2424.1|2420.1|0
1623834700000|2021-06-16 09:11:40|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2
1623834710000|2021-06-16 09:11:50|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2
1623834720000|2021-06-16 09:12:00|2422.6|2418.6|2423.1|2419.1|2423.1|2419.1|2422.6|2418.6|4
1623834760000|2021-06-16 09:12:40|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|4
1623834800000|2021-06-16 09:13:20|||||||||4
1623834820000|2021-06-16 09:13:40|2422|2418|2422|2418|2422|2418|2422|2418|2
1623834840000|2021-06-16 09:14:00|2421.1|2417.1|2420.5|2416.5|2421.1|2417.1|2420.5|2416.5|0
1623834850000|2021-06-16 09:14:10|2420|2416|2420|2416|2420|2416|2420|2416|0
1623834860000|2021-06-16 09:14:20|2419.5|2415.5|2419|2415|2419.5|2415.5|2419|2415|1
1623834870000|2021-06-16 09:14:30|2418.5|2414.5|2417.1|2413.1|2418.5|2414.5|2417.1|2413.1|0
1623834880000|2021-06-16 09:14:40|2417|2413|2418.1|2414.1|2418.1|2414.1|2416.6|2412.6|2
1623834890000|2021-06-16 09:14:50|2418|2414|2417.6|2413.6|2418|2414|2417.1|2413.1|0
1623834900000|2021-06-16 09:15:00|2417.5|2413.5|2417.1|2413.1|2417.5|2413.5|2417.1|2413.1|0
1623834920000|2021-06-16 09:15:20|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623834930000|2021-06-16 09:15:30|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|0
1623834960000|2021-06-16 09:16:00|2417|2413|2417.5|2413.5|2417.6|2413.6|2417|2413|4
1623834980000|2021-06-16 09:16:20|||||||||10
1623834990000|2021-06-16 09:16:30|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623835010000|2021-06-16 09:16:50|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|5
1623835070000|2021-06-16 09:17:50|2418.6|2414.6|2417.6|2413.6|2418.6|2414.6|2417.6|2413.6|5
1623835080000|2021-06-16 09:18:00|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623835140000|2021-06-16 09:19:00|2416.6|2412.6|2417.1|2413.1|2417.1|2413.1|2416.6|2412.6|0
1623835310000|2021-06-16 09:21:50|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623835320000|2021-06-16 09:22:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623835350000|2021-06-16 09:22:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623835380000|2021-06-16 09:23:00|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|0
1623835390000|2021-06-16 09:23:10|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|0
1623835400000|2021-06-16 09:23:20|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|0
1623835410000|2021-06-16 09:23:30|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623835420000|2021-06-16 09:23:40|2417.6|2413.6|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|0
1623835440000|2021-06-16 09:24:00|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623835450000|2021-06-16 09:24:10|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|0
1623835570000|2021-06-16 09:26:10|2419.1|2415.1|2418.6|2414.6|2419.1|2415.1|2418.6|2414.6|0
1623835600000|2021-06-16 09:26:40|2419.1|2415.1|2418.6|2414.6|2419.1|2415.1|2418.6|2414.6|0
1623835630000|2021-06-16 09:27:10|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1623835640000|2021-06-16 09:27:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1623835650000|2021-06-16 09:27:30|2418.6|2414.6|2418.1|2414.1|2418.6|2414.6|2418.1|2414.1|0
1623835660000|2021-06-16 09:27:40|2417.6|2413.6|2417.1|2413.1|2417.6|2413.6|2417.1|2413.1|3
1623835670000|2021-06-16 09:27:50|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|3
1623835680000|2021-06-16 09:28:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623835700000|2021-06-16 09:28:20|||||||||1
1623835710000|2021-06-16 09:28:30|2416.6|2412.6|2417.6|2413.6|2417.6|2413.6|2416.6|2412.6|0
1623835720000|2021-06-16 09:28:40|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623835730000|2021-06-16 09:28:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|4
1623835740000|2021-06-16 09:29:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623835880000|2021-06-16 09:31:20|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623835920000|2021-06-16 09:32:00|||||||||3
1623835970000|2021-06-16 09:32:50|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623835980000|2021-06-16 09:33:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623836060000|2021-06-16 09:34:20|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2412.1|2408.1|5
1623836090000|2021-06-16 09:34:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623836210000|2021-06-16 09:36:50|2414.6|2410.6|2415.1|2411.1|2415.1|2411.1|2414.6|2410.6|0
1623836260000|2021-06-16 09:37:40|||||||||1
1623836340000|2021-06-16 09:39:00|2416|2412|2416.1|2412.1|2416.1|2412.1|2416|2412|2
1623836350000|2021-06-16 09:39:10|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1623836360000|2021-06-16 09:39:20|||||||||3
1623836510000|2021-06-16 09:41:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1623836800000|2021-06-16 09:46:40|2414.6|2410.6|2415.1|2411.1|2415.1|2411.1|2414.6|2410.6|0
1623836820000|2021-06-16 09:47:00|2414.6|2410.6|2414.1|2410.1|2414.6|2410.6|2414.1|2410.1|0
1623836830000|2021-06-16 09:47:10|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623836850000|2021-06-16 09:47:30|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1623837130000|2021-06-16 09:52:10|||||||||1
1623837580000|2021-06-16 09:59:40|2414.6|2410.6|2414.1|2410.1|2414.6|2410.6|2414.1|2410.1|0
1623837640000|2021-06-16 10:00:40|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2413.1|2409.1|0
1623837720000|2021-06-16 10:02:00|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1623837800000|2021-06-16 10:03:20|2414.1|2410.1|2413.6|2409.6|2414.1|2410.1|2413.6|2409.6|0
1623837810000|2021-06-16 10:03:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623837840000|2021-06-16 10:04:00|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1623837860000|2021-06-16 10:04:20|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|17
1623837900000|2021-06-16 10:05:00|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1623837920000|2021-06-16 10:05:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623837930000|2021-06-16 10:05:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|1
1623838020000|2021-06-16 10:07:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623838080000|2021-06-16 10:08:00|2412.1|2408.1|2412.2|2408.2|2412.2|2408.2|2412.1|2408.1|0
1623838090000|2021-06-16 10:08:10|2411.2|2407.2|2413.6|2409.6|2413.6|2409.6|2411.2|2407.2|10
1623838110000|2021-06-16 10:08:30|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1623838120000|2021-06-16 10:08:40|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1623838160000|2021-06-16 10:09:20|2413.7|2409.7|2413.6|2409.6|2413.7|2409.7|2413.6|2409.6|0
1623838170000|2021-06-16 10:09:30|||||||||1
1623838230000|2021-06-16 10:10:30|2413.7|2409.7|2414.1|2410.1|2414.1|2410.1|2413.7|2409.7|0
1623838240000|2021-06-16 10:10:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623838330000|2021-06-16 10:12:10|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623838350000|2021-06-16 10:12:30|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623838540000|2021-06-16 10:15:40|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1623838620000|2021-06-16 10:17:00|2415.6|2411.6|2416.6|2412.6|2416.6|2412.6|2415.6|2411.6|1
1623838630000|2021-06-16 10:17:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|4
1623838650000|2021-06-16 10:17:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623838660000|2021-06-16 10:17:40|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623838670000|2021-06-16 10:17:50|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1623838680000|2021-06-16 10:18:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623838690000|2021-06-16 10:18:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623838750000|2021-06-16 10:19:10|2416.1|2412.1|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|0
1623838770000|2021-06-16 10:19:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623838800000|2021-06-16 10:20:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623838810000|2021-06-16 10:20:10|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1623838930000|2021-06-16 10:22:10|2416.6|2412.6|2416.1|2412.1|2416.6|2412.6|2416.1|2412.1|1
1623839040000|2021-06-16 10:24:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1623839100000|2021-06-16 10:25:00|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623839170000|2021-06-16 10:26:10|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1623839230000|2021-06-16 10:27:10|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623839400000|2021-06-16 10:30:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2
1623839610000|2021-06-16 10:33:30|2416.1|2412.1|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|0
1623839700000|2021-06-16 10:35:00|||||||||8
1623839970000|2021-06-16 10:39:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|1
1623840170000|2021-06-16 10:42:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623840190000|2021-06-16 10:43:10|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623840200000|2021-06-16 10:43:20|2415.7|2411.7|2416.1|2412.1|2416.1|2412.1|2415.7|2411.7|0
1623840210000|2021-06-16 10:43:30|2416.2|2412.2|2416.1|2412.1|2416.2|2412.2|2416.1|2412.1|0
1623840230000|2021-06-16 10:43:50|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623840240000|2021-06-16 10:44:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|0
1623840270000|2021-06-16 10:44:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623840310000|2021-06-16 10:45:10|2416.1|2412.1|2416.2|2412.2|2416.2|2412.2|2415.7|2411.7|0
1623840410000|2021-06-16 10:46:50|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|1
1623840420000|2021-06-16 10:47:00|2416.2|2412.2|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|0
1623840440000|2021-06-16 10:47:20|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623840450000|2021-06-16 10:47:30|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623840500000|2021-06-16 10:48:20|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623840540000|2021-06-16 10:49:00|2415.2|2411.2|2415.1|2411.1|2415.2|2411.2|2415.1|2411.1|0
1623840550000|2021-06-16 10:49:10|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|0
1623840570000|2021-06-16 10:49:30|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|0
1623840730000|2021-06-16 10:52:10|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623840780000|2021-06-16 10:53:00|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623840900000|2021-06-16 10:55:00|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623841160000|2021-06-16 10:59:20|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623841290000|2021-06-16 11:01:30|||||||||15
1623841510000|2021-06-16 11:05:10|2416.2|2412.2|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|0
1623841730000|2021-06-16 11:08:50|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623841740000|2021-06-16 11:09:00|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623841750000|2021-06-16 11:09:10|2417.2|2413.2|2417.7|2413.7|2417.7|2413.7|2417.2|2413.2|0
1623841760000|2021-06-16 11:09:20|2417.2|2413.2|2417.2|2413.2|2417.7|2413.7|2417.2|2413.2|0
1623841830000|2021-06-16 11:10:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623841950000|2021-06-16 11:12:30|||||||||5
1623841960000|2021-06-16 11:12:40|||||||||5
1623842140000|2021-06-16 11:15:40|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623842250000|2021-06-16 11:17:30|2417.2|2413.2|2417.7|2413.7|2417.7|2413.7|2417.2|2413.2|0
1623842280000|2021-06-16 11:18:00|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623842460000|2021-06-16 11:21:00|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623842650000|2021-06-16 11:24:10|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623842680000|2021-06-16 11:24:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2
1623842730000|2021-06-16 11:25:30|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|17
1623842740000|2021-06-16 11:25:40|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|0
1623842770000|2021-06-16 11:26:10|||||||||17
1623842790000|2021-06-16 11:26:30|2419.2|2415.2|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|22
1623842850000|2021-06-16 11:27:30|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2
1623842940000|2021-06-16 11:29:00|||||||||10
1623842950000|2021-06-16 11:29:10|||||||||10
1623842960000|2021-06-16 11:29:20|||||||||5
1623842970000|2021-06-16 11:29:30|||||||||8
1623842980000|2021-06-16 11:29:40|||||||||10
1623842990000|2021-06-16 11:29:50|||||||||5
1623843000000|2021-06-16 11:30:00|||||||||2
1623843010000|2021-06-16 11:30:10|||||||||14
1623843020000|2021-06-16 11:30:20|||||||||4
1623843050000|2021-06-16 11:30:50|||||||||3
1623843060000|2021-06-16 11:31:00|||||||||4
1623843070000|2021-06-16 11:31:10|||||||||2
1623843110000|2021-06-16 11:31:50|2419.7|2415.7|2419.8|2415.8|2420.3|2416.3|2419.3|2415.3|9
1623843120000|2021-06-16 11:32:00|||||||||23
1623843210000|2021-06-16 11:33:30|||||||||1
1623843240000|2021-06-16 11:34:00|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|6
1623843250000|2021-06-16 11:34:10|||||||||5
1623843260000|2021-06-16 11:34:20|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|3
1623843280000|2021-06-16 11:34:40|||||||||4
1623843300000|2021-06-16 11:35:00|2418.2|2414.2|2417.8|2413.8|2418.3|2414.3|2417.8|2413.8|18
1623843310000|2021-06-16 11:35:10|2417.3|2413.3|2416.8|2412.8|2417.3|2413.3|2416.8|2412.8|0
1623843320000|2021-06-16 11:35:20|2416.3|2412.3|2415.8|2411.8|2416.3|2412.3|2415.8|2411.8|9
1623843330000|2021-06-16 11:35:30|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1623843350000|2021-06-16 11:35:50|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|1
1623843390000|2021-06-16 11:36:30|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|7
1623843410000|2021-06-16 11:36:50|2416.3|2412.3|2416.2|2412.2|2416.3|2412.3|2416.2|2412.2|5
1623843420000|2021-06-16 11:37:00|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|3
1623843470000|2021-06-16 11:37:50|||||||||2
1623843560000|2021-06-16 11:39:20|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623843580000|2021-06-16 11:39:40|2415.7|2411.7|2417.2|2413.2|2417.2|2413.2|2415.7|2411.7|4
1623843600000|2021-06-16 11:40:00|||||||||1
1623843620000|2021-06-16 11:40:20|||||||||12
1623843790000|2021-06-16 11:43:10|||||||||6
1623843890000|2021-06-16 11:44:50|2419.2|2411.2|2419.2|2411.2|2419.2|2411.2|2419.2|2411.2|1
1623843910000|2021-06-16 11:45:10|||||||||1
1623843920000|2021-06-16 11:45:20|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1623843990000|2021-06-16 11:46:30|||||||||25
1623844090000|2021-06-16 11:48:10|2417.1|2413.1|2415.7|2411.7|2417.1|2413.1|2415.7|2411.7|0
1623844100000|2021-06-16 11:48:20|2416.2|2412.2|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|0
1623844110000|2021-06-16 11:48:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623844140000|2021-06-16 11:49:00|2415.7|2411.7|2415.7|2411.7|2416.2|2412.2|2415.7|2411.7|0
1623844150000|2021-06-16 11:49:10|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623844210000|2021-06-16 11:50:10|2416.1|2412.1|2415.2|2411.2|2416.1|2412.1|2415.2|2411.2|0
1623844220000|2021-06-16 11:50:20|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|0
1623844230000|2021-06-16 11:50:30|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|0
1623844260000|2021-06-16 11:51:00|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2414.7|2410.7|0
1623844270000|2021-06-16 11:51:10|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.1|2411.1|0
1623844350000|2021-06-16 11:52:30|2415.1|2411.1|2415.2|2411.2|2415.2|2411.2|2415.1|2411.1|0
1623844360000|2021-06-16 11:52:40|2415.1|2411.1|2415.2|2411.2|2415.2|2411.2|2414.7|2410.7|16
1623844370000|2021-06-16 11:52:50|||||||||1
1623844380000|2021-06-16 11:53:00|||||||||3
1623844390000|2021-06-16 11:53:10|2414.7|2410.7|2415.2|2411.2|2415.2|2411.2|2414.7|2410.7|0
1623844420000|2021-06-16 11:53:40|||||||||8
1623844440000|2021-06-16 11:54:00|||||||||4
1623844460000|2021-06-16 11:54:20|||||||||4
1623844470000|2021-06-16 11:54:30|2415.1|2411.1|2413.7|2409.7|2415.1|2411.1|2413.7|2409.7|8
1623844480000|2021-06-16 11:54:40|2414.7|2410.7|2415.7|2411.7|2415.7|2411.7|2414.7|2410.7|6
1623844490000|2021-06-16 11:54:50|2415.2|2411.2|2413.2|2409.2|2415.2|2411.2|2413.2|2409.2|5
1623844500000|2021-06-16 11:55:00|2414.2|2410.2|2413.6|2409.6|2414.2|2410.2|2413.6|2409.6|14
1623844510000|2021-06-16 11:55:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1623844520000|2021-06-16 11:55:20|2412.6|2408.6|2412.2|2408.2|2412.6|2408.6|2412.2|2408.2|0
1623844530000|2021-06-16 11:55:30|2411.7|2407.7|2411.7|2407.7|2412.2|2408.2|2411.7|2407.7|0
1623844550000|2021-06-16 11:55:50|2411.6|2407.6|2411.2|2407.2|2411.6|2407.6|2411.2|2407.2|0
1623844570000|2021-06-16 11:56:10|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|7
1623844580000|2021-06-16 11:56:20|||||||||7
1623844600000|2021-06-16 11:56:40|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|1
1623844620000|2021-06-16 11:57:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1623844630000|2021-06-16 11:57:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623844640000|2021-06-16 11:57:20|||||||||2
1623844670000|2021-06-16 11:57:50|2410.7|2406.7|2411.2|2407.2|2411.2|2407.2|2410.7|2406.7|3
1623844680000|2021-06-16 11:58:00|||||||||2
1623844710000|2021-06-16 11:58:30|2412.7|2404.7|2409.7|2405.7|2412.7|2405.7|2409.7|2403.7|50
1623844760000|2021-06-16 11:59:20|||||||||5
1623844770000|2021-06-16 11:59:30|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623844810000|2021-06-16 12:00:10|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2
1623844820000|2021-06-16 12:00:20|2409.2|2401.2|2409.2|2401.2|2409.2|2401.2|2409.2|2401.2|2
1623844830000|2021-06-16 12:00:30|2410.2|2402.2|2410.2|2402.2|2410.2|2402.2|2410.2|2402.2|0
1623844840000|2021-06-16 12:00:40|2408.7|2404.7|2410.7|2402.7|2410.7|2404.7|2408.7|2402.7|0
1623844850000|2021-06-16 12:00:50|2408.7|2404.7|2408.7|2404.7|2410.7|2404.7|2408.7|2402.7|0
1623844860000|2021-06-16 12:01:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623844890000|2021-06-16 12:01:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623844900000|2021-06-16 12:01:40|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|8
1623844940000|2021-06-16 12:02:20|2407.7|2403.7|2406.7|2402.7|2407.7|2403.7|2406.7|2402.7|0
1623844960000|2021-06-16 12:02:40|2407.2|2403.2|2407.7|2403.7|2407.7|2403.7|2407.2|2403.2|0
1623844970000|2021-06-16 12:02:50|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623844980000|2021-06-16 12:03:00|2407.6|2403.6|2407.2|2403.2|2407.6|2403.6|2407.2|2403.2|2
1623844990000|2021-06-16 12:03:10|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|10
1623845000000|2021-06-16 12:03:20|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1623845010000|2021-06-16 12:03:30|2409.1|2405.1|2409.7|2405.7|2409.7|2405.7|2409.1|2405.1|1
1623845020000|2021-06-16 12:03:40|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|100
1623845040000|2021-06-16 12:04:00|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623845050000|2021-06-16 12:04:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|39
1623845060000|2021-06-16 12:04:20|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|2410.1|2406.1|13
1623845070000|2021-06-16 12:04:30|2410.2|2406.2|2411.1|2407.1|2411.1|2407.1|2410.2|2406.2|0
1623845080000|2021-06-16 12:04:40|2411.6|2407.6|2412.6|2408.6|2412.6|2408.6|2411.6|2407.6|0
1623845090000|2021-06-16 12:04:50|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|150
1623845100000|2021-06-16 12:05:00|2413.6|2409.6|2413.1|2409.1|2414.1|2410.1|2413.1|2409.1|10
1623845110000|2021-06-16 12:05:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1623845120000|2021-06-16 12:05:20|||||||||13
1623845140000|2021-06-16 12:05:40|2412.6|2408.6|2412.6|2408.6|2412.7|2408.7|2412.6|2408.6|145
1623845150000|2021-06-16 12:05:50|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.3|2408.3|118
1623845160000|2021-06-16 12:06:00|2413.3|2409.3|2417.3|2405.3|2417.3|2410.3|2412.8|2405.3|46
1623845170000|2021-06-16 12:06:10|2417.7|2405.7|2418.7|2406.7|2418.7|2406.7|2417.7|2405.7|1
1623845180000|2021-06-16 12:06:20|2418.2|2406.2|2416.8|2404.8|2418.2|2406.2|2416.2|2404.2|0
1623845190000|2021-06-16 12:06:30|2416.7|2404.7|2417.5|2405.5|2418|2406|2416.7|2404.7|3
1623845240000|2021-06-16 12:07:20|2418|2406|2417.5|2409.5|2419|2409.5|2417.5|2406|0
1623845250000|2021-06-16 12:07:30|2417.9|2409.9|2415|2411|2417.9|2411|2415|2409.9|25
1623845260000|2021-06-16 12:07:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|40
1623845280000|2021-06-16 12:08:00|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623845290000|2021-06-16 12:08:10|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2
1623845300000|2021-06-16 12:08:20|2414.1|2410.1|2413.2|2409.2|2414.1|2410.1|2413.2|2409.2|0
1623845320000|2021-06-16 12:08:40|||||||||1
1623845340000|2021-06-16 12:09:00|2413.1|2409.1|2412.2|2408.2|2413.1|2409.1|2412.2|2408.2|0
1623845350000|2021-06-16 12:09:10|||||||||1
1623845360000|2021-06-16 12:09:20|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|5
1623845400000|2021-06-16 12:10:00|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1623845410000|2021-06-16 12:10:10|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|5
1623845430000|2021-06-16 12:10:30|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|0
1623845440000|2021-06-16 12:10:40|2412.6|2408.6|2413.6|2409.6|2413.6|2409.6|2412.6|2408.6|52
1623845450000|2021-06-16 12:10:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|3
1623845480000|2021-06-16 12:11:20|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|1
1623845490000|2021-06-16 12:11:30|2412.7|2408.7|2414.1|2410.1|2414.1|2410.1|2412.7|2408.7|46
1623845500000|2021-06-16 12:11:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|5
1623845510000|2021-06-16 12:11:50|2414.1|2410.1|2414.6|2410.6|2414.6|2410.6|2414.1|2410.1|0
1623845520000|2021-06-16 12:12:00|2414.1|2410.1|2414.6|2410.6|2414.6|2410.6|2414.1|2410.1|150
1623845540000|2021-06-16 12:12:20|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1623845550000|2021-06-16 12:12:30|||||||||1
1623845570000|2021-06-16 12:12:50|||||||||3
1623845590000|2021-06-16 12:13:10|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623845600000|2021-06-16 12:13:20|||||||||3
1623845620000|2021-06-16 12:13:40|2414.1|2410.1|2414.6|2410.6|2414.6|2410.6|2414.1|2410.1|3
1623845650000|2021-06-16 12:14:10|||||||||12
1623845670000|2021-06-16 12:14:30|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1623845680000|2021-06-16 12:14:40|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|3
1623845700000|2021-06-16 12:15:00|2415.1|2411.1|2414.1|2410.1|2415.1|2411.1|2414.1|2410.1|4
1623845760000|2021-06-16 12:16:00|2414.2|2410.2|2415.1|2411.1|2415.1|2411.1|2414.2|2410.2|2
1623845780000|2021-06-16 12:16:20|2415|2411|2415|2411|2415|2411|2415|2411|1
1623845790000|2021-06-16 12:16:30|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623845820000|2021-06-16 12:17:00|2415|2411|2415|2411|2415|2411|2415|2411|0
1623845830000|2021-06-16 12:17:10|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623845850000|2021-06-16 12:17:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623845860000|2021-06-16 12:17:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1623845910000|2021-06-16 12:18:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1623845920000|2021-06-16 12:18:40|2414.6|2410.6|2414.4|2410.4|2414.6|2410.6|2414.4|2410.4|1
1623845930000|2021-06-16 12:18:50|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|19
1623845940000|2021-06-16 12:19:00|2413.9|2409.9|2414.5|2410.5|2414.5|2410.5|2413.9|2409.9|6
1623845970000|2021-06-16 12:19:30|2414|2410|2414|2410|2414|2410|2414|2410|0
1623845980000|2021-06-16 12:19:40|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|0
1623846010000|2021-06-16 12:20:10|2411|2407|2411|2407|2411|2407|2411|2407|0
1623846030000|2021-06-16 12:20:30|2412|2408|2412|2408|2412|2408|2412|2408|0
1623846160000|2021-06-16 12:22:40|||||||||4
1623846190000|2021-06-16 12:23:10|2411|2407|2411|2407|2411|2407|2411|2407|0
1623846370000|2021-06-16 12:26:10|2410.5|2406.5|2410.8|2406.8|2410.8|2406.8|2410.5|2406.5|100
1623846390000|2021-06-16 12:26:30|2412.9|2404.9|2412.9|2404.9|2412.9|2404.9|2412.9|2404.9|0
1623846400000|2021-06-16 12:26:40|2412.4|2404.4|2412.4|2404.4|2412.4|2404.4|2412.4|2404.4|0
1623846420000|2021-06-16 12:27:00|2412.8|2404.8|2412.9|2404.9|2412.9|2404.9|2412.8|2404.8|0
1623846440000|2021-06-16 12:27:20|2412.8|2404.8|2412.9|2404.9|2412.9|2404.9|2412.4|2404.4|0
1623846450000|2021-06-16 12:27:30|2412.4|2404.4|2412.9|2404.9|2412.9|2404.9|2412.4|2404.4|0
1623846480000|2021-06-16 12:28:00|2412.8|2404.8|2411.9|2403.9|2413.9|2404.9|2411.9|2401.9|0
1623846490000|2021-06-16 12:28:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623846500000|2021-06-16 12:28:20|2413.8|2405.8|2413.8|2405.8|2413.8|2405.8|2413.8|2405.8|0
1623846510000|2021-06-16 12:28:30|2413.3|2405.3|2412.4|2404.4|2413.3|2405.3|2412.4|2404.4|0
1623846540000|2021-06-16 12:29:00|2413.4|2401.4|2411.4|2403.4|2413.4|2403.9|2411.4|2401.4|0
1623846550000|2021-06-16 12:29:10|2411.9|2403.9|2411.4|2403.4|2413.9|2403.9|2411.4|2401.9|0
1623846570000|2021-06-16 12:29:30|2411.9|2403.9|2411.9|2403.9|2411.9|2403.9|2411.9|2403.9|0
1623846590000|2021-06-16 12:29:50|2413.4|2401.4|2411.9|2403.9|2413.4|2403.9|2411.9|2401.4|0
1623846610000|2021-06-16 12:30:10|2413.4|2401.4|2411.9|2403.9|2413.4|2403.9|2411.9|2401.4|0
1623846640000|2021-06-16 12:30:40|2413.9|2401.9|2411.9|2403.9|2413.9|2403.9|2411.9|2401.4|0
1623846660000|2021-06-16 12:31:00|2413.9|2401.9|2411.9|2403.9|2413.9|2403.9|2411.9|2401.4|0
1623846710000|2021-06-16 12:31:50|2413.9|2401.9|2411.4|2403.4|2413.9|2403.4|2411.4|2401.9|0
1623846720000|2021-06-16 12:32:00|2411.9|2403.9|2411.9|2403.9|2411.9|2403.9|2411.9|2403.9|0
1623846770000|2021-06-16 12:32:50|2413.9|2401.9|2412.4|2400.4|2413.9|2401.9|2412.4|2400.4|0
1623846780000|2021-06-16 12:33:00|2411.9|2399.9|2411.9|2399.9|2411.9|2399.9|2411.9|2399.9|0
1623846800000|2021-06-16 12:33:20|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|0
1623846820000|2021-06-16 12:33:40|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|0
1623846870000|2021-06-16 12:34:30|2410.9|2398.9|2410.4|2398.4|2410.9|2398.9|2410.4|2398.4|0
1623846880000|2021-06-16 12:34:40|2409.9|2397.9|2409.9|2397.9|2409.9|2397.9|2409.4|2397.4|0
1623846890000|2021-06-16 12:34:50|2409.4|2397.4|2409.9|2397.9|2409.9|2397.9|2409.4|2397.4|0
1623846900000|2021-06-16 12:35:00|2409.4|2397.4|2409.9|2397.9|2409.9|2397.9|2409.4|2397.4|0
1623846950000|2021-06-16 12:35:50|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|0
1623846960000|2021-06-16 12:36:00|2409.9|2397.9|2409.9|2397.9|2409.9|2397.9|2409.9|2397.9|0
1623846990000|2021-06-16 12:36:30|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|2410.9|2398.9|0
1623847010000|2021-06-16 12:36:50|2405.8|2401.8|2407.3|2399.3|2407.3|2401.8|2404.8|2399.3|99
1623847020000|2021-06-16 12:37:00|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|1
1623847060000|2021-06-16 12:37:40|2410.3|2398.3|2410.3|2398.3|2410.3|2398.3|2410.3|2398.3|0
1623847080000|2021-06-16 12:38:00|2411.8|2399.8|2411.8|2399.8|2411.8|2399.8|2411.8|2399.8|0
1623847090000|2021-06-16 12:38:10|2409.8|2397.8|2405.8|2401.8|2409.8|2401.8|2405.8|2397.8|1
1623847120000|2021-06-16 12:38:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1623847140000|2021-06-16 12:39:00|2409.2|2397.2|2409.2|2397.2|2409.2|2397.2|2409.2|2397.2|1
1623847180000|2021-06-16 12:39:40|||||||||2
1623847200000|2021-06-16 12:40:00|2408.7|2396.7|2408.7|2396.7|2408.7|2396.7|2408.7|2396.7|0
1623847240000|2021-06-16 12:40:40|2404.8|2400.8|2405.8|2401.8|2405.8|2401.8|2404.8|2400.8|0
1623847250000|2021-06-16 12:40:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1623847260000|2021-06-16 12:41:00|2405.3|2401.3|2405.8|2401.8|2405.8|2401.8|2405.3|2401.3|0
1623847280000|2021-06-16 12:41:20|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|0
1623847290000|2021-06-16 12:41:30|2407.3|2399.3|2407.3|2399.3|2407.3|2399.3|2407.3|2399.3|0
1623847310000|2021-06-16 12:41:50|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|0
1623847320000|2021-06-16 12:42:00|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|2407.8|2399.8|0
1623847330000|2021-06-16 12:42:10|2407.3|2399.3|2407.3|2399.3|2407.3|2399.3|2407.3|2399.3|0
1623847380000|2021-06-16 12:43:00|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|0
1623847410000|2021-06-16 12:43:30|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|0
1623847420000|2021-06-16 12:43:40|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|0
1623847440000|2021-06-16 12:44:00|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2
1623847450000|2021-06-16 12:44:10|||||||||1
1623847460000|2021-06-16 12:44:20|||||||||1
1623847470000|2021-06-16 12:44:30|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|1
1623847480000|2021-06-16 12:44:40|2408.2|2396.2|2406.3|2398.3|2408.2|2398.3|2406.3|2396.2|2
1623847490000|2021-06-16 12:44:50|||||||||3
1623847510000|2021-06-16 12:45:10|2406.8|2398.8|2406.3|2398.3|2406.8|2398.8|2406.3|2398.3|0
1623847530000|2021-06-16 12:45:30|2406.8|2398.8|2406.8|2398.8|2406.8|2398.8|2406.8|2398.8|0
1623847550000|2021-06-16 12:45:50|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|0
1623847580000|2021-06-16 12:46:20|2406.8|2398.8|2406.3|2398.3|2406.8|2398.8|2406.3|2398.3|0
1623847670000|2021-06-16 12:47:50|2406.8|2398.8|2406.3|2398.3|2406.8|2398.8|2406.3|2398.3|0
1623847720000|2021-06-16 12:48:40|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|0
1623847740000|2021-06-16 12:49:00|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|5
1623847760000|2021-06-16 12:49:20|||||||||6
1623847770000|2021-06-16 12:49:30|||||||||4
1623847780000|2021-06-16 12:49:40|||||||||3
1623847790000|2021-06-16 12:49:50|2406.8|2398.8|2406.8|2398.8|2406.8|2398.8|2406.3|2398.3|5
1623847800000|2021-06-16 12:50:00|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|0
1623847820000|2021-06-16 12:50:20|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|5
1623847830000|2021-06-16 12:50:30|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|2406.3|2398.3|0
1623847840000|2021-06-16 12:50:40|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|2405.8|2397.8|0
1623847930000|2021-06-16 12:52:10|2403.9|2399.9|2405.8|2397.8|2405.8|2399.9|2403.9|2397.8|0
1623847950000|2021-06-16 12:52:30|2408.8|2396.8|2408.8|2396.8|2408.8|2396.8|2408.8|2396.8|2
1623847960000|2021-06-16 12:52:40|2404.9|2400.9|2409|2397|2409.4|2400.9|2404.9|2396.9|1
1623847970000|2021-06-16 12:52:50|2405.5|2401.5|2409.5|2397.5|2409.5|2401.6|2405.5|2397.5|5
1623847980000|2021-06-16 12:53:00|2410|2398|2410|2398|2410|2398|2410|2398|0
1623847990000|2021-06-16 12:53:10|2406.1|2402.1|2407.1|2403.1|2410.5|2403.1|2406.1|2398|3
1623848000000|2021-06-16 12:53:20|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.1|2403.1|36
1623848010000|2021-06-16 12:53:30|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|24
1623848020000|2021-06-16 12:53:40|2408.1|2404.1|2412.1|2400.1|2412.1|2404.1|2408.1|2400.1|2
1623848030000|2021-06-16 12:53:50|2413.1|2401.1|2413.1|2401.1|2413.1|2401.1|2413.1|2401.1|0
1623848040000|2021-06-16 12:54:00|2412.6|2400.6|2413.1|2401.1|2413.1|2401.1|2412.6|2400.6|0
1623848060000|2021-06-16 12:54:20|||||||||1
1623848070000|2021-06-16 12:54:30|2409.2|2405.2|2411.1|2403.1|2411.1|2405.2|2409.2|2403.1|0
1623848110000|2021-06-16 12:55:10|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|0
1623848140000|2021-06-16 12:55:40|2409.7|2401.7|2409.7|2401.7|2409.7|2401.7|2409.7|2401.7|0
1623848220000|2021-06-16 12:57:00|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|1
1623848270000|2021-06-16 12:57:50|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623848300000|2021-06-16 12:58:20|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|1
1623848320000|2021-06-16 12:58:40|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|0
1623848350000|2021-06-16 12:59:10|2407.1|2403.1|2407.6|2403.6|2407.6|2403.6|2407.1|2403.1|0
1623848380000|2021-06-16 12:59:40|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623848390000|2021-06-16 12:59:50|2407.6|2403.6|2409.6|2401.6|2409.6|2403.6|2407.6|2401.6|0
1623848410000|2021-06-16 13:00:10|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623848500000|2021-06-16 13:01:40|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|0
1623848530000|2021-06-16 13:02:10|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623848580000|2021-06-16 13:03:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623848590000|2021-06-16 13:03:10|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623848600000|2021-06-16 13:03:20|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623848620000|2021-06-16 13:03:40|2408|2404|2410.1|2402.1|2410.1|2404|2408|2402.1|1
1623848670000|2021-06-16 13:04:30|2412.1|2400.1|2412.1|2400.1|2412.1|2400.1|2412.1|2400.1|1
1623848680000|2021-06-16 13:04:40|2410.1|2402.1|2412.1|2400.1|2412.1|2402.1|2410.1|2400.1|0
1623848690000|2021-06-16 13:04:50|2410.1|2402.1|2410.2|2402.2|2410.2|2404.1|2408.1|2402.1|1
1623848700000|2021-06-16 13:05:00|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|0
1623848710000|2021-06-16 13:05:10|2412.1|2400.1|2412.1|2400.1|2412.1|2400.1|2412.1|2400.1|1
1623848720000|2021-06-16 13:05:20|2412.6|2400.6|2412.6|2400.6|2412.6|2400.6|2412.6|2400.6|0
1623848740000|2021-06-16 13:05:40|2410.1|2402.1|2410.1|2402.1|2410.1|2402.1|2410.1|2402.1|12
1623848750000|2021-06-16 13:05:50|2412.1|2400.1|2409.1|2405.1|2413.1|2405.1|2409.1|2400.1|18
1623848760000|2021-06-16 13:06:00|2408.7|2404.7|2410.6|2402.6|2410.6|2404.7|2408.7|2402.6|0
1623848770000|2021-06-16 13:06:10|2412.6|2400.6|2412.6|2400.6|2412.6|2400.6|2412.6|2400.6|0
1623848780000|2021-06-16 13:06:20|2410.6|2402.6|2410.1|2402.1|2410.6|2402.6|2410.1|2402.1|0
1623848790000|2021-06-16 13:06:30|2408.1|2404.1|2412.1|2400.1|2412.1|2404.1|2408.1|2400.1|0
1623848800000|2021-06-16 13:06:40|2410.1|2402.1|2408.1|2404.1|2410.1|2404.1|2408.1|2402.1|0
1623848810000|2021-06-16 13:06:50|2410.1|2402.1|2410.1|2402.1|2410.1|2402.1|2410.1|2402.1|0
1623848820000|2021-06-16 13:07:00|2409.6|2401.6|2409.6|2401.6|2409.6|2401.6|2409.6|2401.6|0
1623848840000|2021-06-16 13:07:20|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623848950000|2021-06-16 13:09:10|2409.6|2401.6|2409.6|2401.6|2409.6|2401.6|2409.6|2401.6|0
1623849000000|2021-06-16 13:10:00|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|2409.1|2401.1|0
1623849030000|2021-06-16 13:10:30|2408.6|2400.6|2409.1|2401.1|2409.1|2401.1|2408.6|2400.6|0
1623849070000|2021-06-16 13:11:10|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|0
1623849080000|2021-06-16 13:11:20|2406.1|2402.1|2405.2|2401.2|2406.1|2402.1|2405.1|2401.1|0
1623849090000|2021-06-16 13:11:30|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|0
1623849130000|2021-06-16 13:12:10|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1623849210000|2021-06-16 13:13:30|2405.2|2401.2|2406.1|2402.1|2406.1|2402.1|2405.2|2401.2|0
1623849250000|2021-06-16 13:14:10|2408.1|2400.1|2409.1|2401.1|2409.1|2401.1|2408.1|2400.1|0
1623849270000|2021-06-16 13:14:30|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|2408.6|2400.6|0
1623849280000|2021-06-16 13:14:40|2406.6|2402.6|2406.1|2402.1|2406.6|2402.6|2406.1|2402.1|0
1623849340000|2021-06-16 13:15:40|2405.6|2401.6|2409.5|2397.5|2409.5|2401.6|2405.6|2397.5|7
1623849350000|2021-06-16 13:15:50|2410|2398|2410|2398|2410|2398|2410|2398|0
1623849360000|2021-06-16 13:16:00|2409.5|2397.5|2409.5|2397.5|2409.5|2397.5|2409.5|2397.5|0
1623849370000|2021-06-16 13:16:10|2410|2398|2410|2398|2410|2398|2410|2398|0
1623849380000|2021-06-16 13:16:20|2409.9|2397.9|2409.5|2397.5|2410|2398|2409.5|2397.5|0
1623849410000|2021-06-16 13:16:50|2409|2397|2409|2397|2409|2397|2409|2397|0
1623849430000|2021-06-16 13:17:10|2408.9|2396.9|2408.9|2396.9|2408.9|2396.9|2408.9|2396.9|0
1623849580000|2021-06-16 13:19:40|||||||||1
1623849600000|2021-06-16 13:20:00|||||||||1
1623849680000|2021-06-16 13:21:20|2408.4|2396.4|2408.4|2396.4|2408.4|2396.4|2408.4|2396.4|0
1623849700000|2021-06-16 13:21:40|2407.9|2395.9|2407.9|2395.9|2407.9|2395.9|2407.9|2395.9|0
1623849780000|2021-06-16 13:23:00|2408|2396|2408|2396|2408|2396|2408|2396|0
1623849960000|2021-06-16 13:26:00|2407.9|2395.9|2407.9|2395.9|2407.9|2395.9|2407.9|2395.9|0
1623850000000|2021-06-16 13:26:40|2405.9|2397.9|2405.9|2397.9|2405.9|2397.9|2405.9|2397.9|0
1623850020000|2021-06-16 13:27:00|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850030000|2021-06-16 13:27:10|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850070000|2021-06-16 13:27:50|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850080000|2021-06-16 13:28:00|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850090000|2021-06-16 13:28:10|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850190000|2021-06-16 13:29:50|2403.9|2399.9|2405.9|2397.9|2405.9|2399.9|2403.9|2397.9|0
1623850200000|2021-06-16 13:30:00|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1623850260000|2021-06-16 13:31:00|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1623850270000|2021-06-16 13:31:10|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1623850320000|2021-06-16 13:32:00|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1623850330000|2021-06-16 13:32:10|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1623850360000|2021-06-16 13:32:40|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1623850380000|2021-06-16 13:33:00|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1623850410000|2021-06-16 13:33:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1623850440000|2021-06-16 13:34:00|2403.8|2399.8|2402.8|2398.8|2403.8|2399.8|2402.8|2398.8|0
1623850450000|2021-06-16 13:34:10|||||||||1
1623850460000|2021-06-16 13:34:20|2401.8|2397.8|2402.3|2398.3|2402.8|2398.8|2401.8|2397.8|3
1623850470000|2021-06-16 13:34:30|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|0
1623850500000|2021-06-16 13:35:00|||||||||2
1623850510000|2021-06-16 13:35:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1623850520000|2021-06-16 13:35:20|||||||||6
1623850530000|2021-06-16 13:35:30|||||||||8
1623850540000|2021-06-16 13:35:40|||||||||9
1623850550000|2021-06-16 13:35:50|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|6
1623850560000|2021-06-16 13:36:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1623850570000|2021-06-16 13:36:10|2401.7|2397.7|2400.7|2396.7|2401.7|2397.7|2400.7|2396.7|19
1623850600000|2021-06-16 13:36:40|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1623850610000|2021-06-16 13:36:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1623850620000|2021-06-16 13:37:00|2400.7|2396.7|2399.2|2395.2|2400.7|2396.7|2399.2|2395.2|0
1623850630000|2021-06-16 13:37:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2
1623850640000|2021-06-16 13:37:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|3
1623850650000|2021-06-16 13:37:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2
1623850660000|2021-06-16 13:37:40|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|1
1623850670000|2021-06-16 13:37:50|2401.3|2393.3|2401.3|2393.3|2401.3|2393.3|2401.3|2393.3|0
1623850690000|2021-06-16 13:38:10|2401.8|2393.8|2401.8|2393.8|2401.8|2393.8|2401.8|2393.8|0
1623850710000|2021-06-16 13:38:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1623850740000|2021-06-16 13:39:00|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1623850760000|2021-06-16 13:39:20|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1623850770000|2021-06-16 13:39:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|16
1623850830000|2021-06-16 13:40:30|2398.6|2394.6|2400.2|2392.2|2400.2|2394.7|2398.6|2392.2|54
1623850840000|2021-06-16 13:40:40|||||||||1
1623850850000|2021-06-16 13:40:50|2399.7|2391.7|2399.2|2391.2|2399.7|2391.7|2399.2|2391.2|4
1623850860000|2021-06-16 13:41:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1623850870000|2021-06-16 13:41:10|2396.6|2392.6|2398.7|2390.7|2398.7|2392.6|2396.6|2390.7|1
1623850890000|2021-06-16 13:41:30|2400.7|2388.7|2398.7|2390.7|2400.7|2390.7|2398.7|2388.7|4
1623850900000|2021-06-16 13:41:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2
1623850910000|2021-06-16 13:41:50|||||||||1
1623850920000|2021-06-16 13:42:00|2398.7|2390.7|2398.7|2390.7|2398.7|2390.7|2398.7|2390.7|2
1623850940000|2021-06-16 13:42:20|2399.7|2391.7|2399.7|2391.7|2399.7|2391.7|2399.7|2391.7|0
1623850950000|2021-06-16 13:42:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1623850960000|2021-06-16 13:42:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1623850990000|2021-06-16 13:43:10|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1623851010000|2021-06-16 13:43:30|2398.7|2394.7|2400.6|2396.6|2400.6|2396.6|2398.7|2394.7|0
1623851020000|2021-06-16 13:43:40|||||||||2
1623851040000|2021-06-16 13:44:00|2400.1|2396.1|2402.2|2394.2|2402.2|2396.1|2400.1|2394.2|1
1623851080000|2021-06-16 13:44:40|2401.7|2393.7|2401.7|2393.7|2401.7|2393.7|2401.7|2393.7|0
1623851110000|2021-06-16 13:45:10|2404.7|2392.7|2404.7|2392.7|2404.7|2392.7|2404.7|2392.7|0
1623851140000|2021-06-16 13:45:40|2405.2|2393.2|2406.2|2394.2|2406.2|2394.2|2405.2|2393.2|0
1623851160000|2021-06-16 13:46:00|2404.2|2396.2|2404.7|2396.7|2404.7|2396.7|2404.2|2396.2|0
1623851180000|2021-06-16 13:46:20|2406.2|2394.2|2406.2|2394.2|2406.2|2394.2|2406.2|2394.2|0
1623851200000|2021-06-16 13:46:40|2405.7|2393.7|2403.7|2395.7|2405.7|2395.7|2403.7|2393.7|0
1623851220000|2021-06-16 13:47:00|2406.2|2394.2|2406.2|2394.2|2406.2|2394.2|2406.2|2394.2|0
1623851230000|2021-06-16 13:47:10|2404.2|2396.2|2404.7|2396.7|2404.7|2396.7|2404.2|2396.2|0
1623851260000|2021-06-16 13:47:40|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1623851270000|2021-06-16 13:47:50|2405.7|2397.7|2403.7|2399.7|2405.7|2399.7|2403.7|2397.7|0
1623851280000|2021-06-16 13:48:00|||||||||1
1623851340000|2021-06-16 13:49:00|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|0
1623851350000|2021-06-16 13:49:10|2405.2|2397.2|2405.2|2397.2|2405.2|2397.2|2405.2|2397.2|0
1623851360000|2021-06-16 13:49:20|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623851370000|2021-06-16 13:49:30|2403.7|2399.7|2405.7|2397.7|2405.7|2400.2|2403.7|2397.7|30
1623851460000|2021-06-16 13:51:00|2403.7|2399.7|2406.2|2398.2|2406.2|2399.7|2403.7|2398.2|0
1623851490000|2021-06-16 13:51:30|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|0
1623851520000|2021-06-16 13:52:00|2405.2|2397.2|2405.2|2397.2|2405.2|2397.2|2405.2|2397.2|0
1623851550000|2021-06-16 13:52:30|2404.7|2396.7|2405.7|2397.7|2407.7|2397.7|2404.7|2395.7|0
1623851610000|2021-06-16 13:53:30|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1623851620000|2021-06-16 13:53:40|2403.2|2399.2|2403.7|2399.7|2403.7|2399.7|2403.2|2399.2|0
1623851630000|2021-06-16 13:53:50|2403.2|2399.2|2403.7|2399.7|2403.7|2399.7|2403.2|2399.2|0
1623851660000|2021-06-16 13:54:20|||||||||8
1623851670000|2021-06-16 13:54:30|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|2405.7|2397.7|4
1623851690000|2021-06-16 13:54:50|2406.7|2401.7|2407.2|2403.2|2407.2|2403.2|2406.7|2401.7|0
1623851700000|2021-06-16 13:55:00|2407.7|2403.7|2413.7|2405.7|2413.7|2405.7|2407.7|2403.7|1
1623851710000|2021-06-16 13:55:10|2413.2|2405.2|2412.7|2404.7|2413.7|2405.7|2412.7|2404.7|0
1623851720000|2021-06-16 13:55:20|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|0
1623851730000|2021-06-16 13:55:30|2412.7|2404.7|2410.7|2406.7|2412.7|2406.7|2410.7|2404.7|0
1623851760000|2021-06-16 13:56:00|2409.7|2405.7|2410.2|2406.2|2412.2|2406.2|2409.7|2404.2|0
1623851770000|2021-06-16 13:56:10|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623851790000|2021-06-16 13:56:30|2412.7|2404.7|2411.2|2407.2|2412.7|2407.2|2411.2|2404.7|0
1623851800000|2021-06-16 13:56:40|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623851890000|2021-06-16 13:58:10|2411.7|2407.7|2413.2|2405.2|2413.2|2407.7|2410.7|2405.2|0
1623851900000|2021-06-16 13:58:20|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623851910000|2021-06-16 13:58:30|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|0
1623851920000|2021-06-16 13:58:40|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|0
1623851940000|2021-06-16 13:59:00|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623851970000|2021-06-16 13:59:30|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|0
1623852000000|2021-06-16 14:00:00|2411.2|2407.2|2408.7|2404.7|2411.2|2407.2|2408.7|2404.7|0
1623852010000|2021-06-16 14:00:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623852030000|2021-06-16 14:00:30|2408.7|2404.7|2407.7|2403.7|2408.7|2404.7|2407.7|2403.7|0
1623852040000|2021-06-16 14:00:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623852060000|2021-06-16 14:01:00|2409.7|2405.7|2410.7|2406.7|2410.7|2406.7|2409.7|2405.7|0
1623852090000|2021-06-16 14:01:30|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623852160000|2021-06-16 14:02:40|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623852180000|2021-06-16 14:03:00|2413.2|2405.2|2411.2|2407.2|2413.2|2407.2|2411.2|2405.2|0
1623852190000|2021-06-16 14:03:10|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1623852250000|2021-06-16 14:04:10|2412.7|2404.7|2413.2|2405.2|2413.2|2405.2|2412.7|2404.7|0
1623852290000|2021-06-16 14:04:50|2410.7|2406.7|2411.7|2407.7|2411.7|2407.7|2410.7|2406.7|0
1623852300000|2021-06-16 14:05:00|2413.7|2409.7|2413.7|2409.7|2416.2|2410.2|2413.7|2407.7|0
1623852310000|2021-06-16 14:05:10|2413.2|2409.2|2412.7|2408.7|2413.2|2409.2|2412.7|2408.7|0
1623852320000|2021-06-16 14:05:20|||||||||2
1623852340000|2021-06-16 14:05:40|2414.2|2406.2|2414.2|2406.2|2414.2|2406.2|2414.2|2406.2|0
1623852410000|2021-06-16 14:06:50|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|0
1623852430000|2021-06-16 14:07:10|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623852450000|2021-06-16 14:07:30|2414.2|2406.2|2414.2|2406.2|2414.2|2406.2|2414.2|2406.2|0
1623852460000|2021-06-16 14:07:40|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623852510000|2021-06-16 14:08:30|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|4
1623852520000|2021-06-16 14:08:40|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|0
1623852540000|2021-06-16 14:09:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623852550000|2021-06-16 14:09:10|2410.2|2406.2|2410.7|2406.7|2410.7|2406.7|2410.2|2406.2|0
1623852560000|2021-06-16 14:09:20|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|2413.2|2405.2|0
1623852580000|2021-06-16 14:09:40|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623852650000|2021-06-16 14:10:50|2416.7|2408.7|2416.7|2408.7|2416.7|2408.7|2416.7|2408.7|0
1623852660000|2021-06-16 14:11:00|2417.2|2409.2|2417.7|2409.7|2417.7|2411.2|2415.2|2408.2|0
1623852680000|2021-06-16 14:11:20|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623852700000|2021-06-16 14:11:40|2418.2|2410.2|2418.2|2410.2|2418.2|2410.2|2418.2|2410.2|0
1623852740000|2021-06-16 14:12:20|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623852750000|2021-06-16 14:12:30|2418.2|2410.2|2418.2|2410.2|2418.2|2410.2|2418.2|2410.2|0
1623852770000|2021-06-16 14:12:50|2416.2|2412.2|2418.2|2410.2|2418.2|2412.2|2416.2|2410.2|5
1623852810000|2021-06-16 14:13:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|0
1623852820000|2021-06-16 14:13:40|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|0
1623852850000|2021-06-16 14:14:10|2421.2|2409.2|2420.2|2412.2|2421.2|2413.7|2417.2|2409.2|5
1623852860000|2021-06-16 14:14:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|0
1623852870000|2021-06-16 14:14:30|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1623852880000|2021-06-16 14:14:40|2419.7|2411.7|2417.7|2413.7|2419.7|2413.7|2417.7|2411.7|0
1623852890000|2021-06-16 14:14:50|2419.7|2411.7|2417.7|2413.7|2419.7|2413.7|2417.7|2411.7|0
1623852900000|2021-06-16 14:15:00|2419.7|2411.7|2419.7|2411.7|2419.7|2411.7|2419.7|2411.7|0
1623852910000|2021-06-16 14:15:10|2418.7|2410.7|2418.7|2410.7|2418.7|2410.7|2418.7|2410.7|0
1623852940000|2021-06-16 14:15:40|2420.7|2408.7|2420.7|2408.7|2420.7|2408.7|2420.7|2408.7|2
1623852960000|2021-06-16 14:16:00|2420.6|2408.6|2418.7|2406.7|2420.6|2408.6|2418.7|2406.7|0
1623852980000|2021-06-16 14:16:20|2416.7|2408.7|2416.7|2408.7|2416.7|2408.7|2416.7|2408.7|0
1623852990000|2021-06-16 14:16:30|2415.7|2407.7|2417.7|2405.7|2417.7|2407.7|2415.7|2405.7|0
1623853000000|2021-06-16 14:16:40|2416.7|2404.7|2416.7|2404.7|2416.7|2404.7|2416.7|2404.7|0
1623853030000|2021-06-16 14:17:10|2417.2|2405.2|2417.2|2405.2|2417.2|2405.2|2417.2|2405.2|0
1623853050000|2021-06-16 14:17:30|2416.7|2404.7|2416.7|2404.7|2416.7|2404.7|2416.7|2404.7|0
1623853060000|2021-06-16 14:17:40|2417.2|2405.2|2417.2|2405.2|2417.2|2405.2|2417.2|2405.2|0
1623853070000|2021-06-16 14:17:50|2415.7|2407.7|2415.7|2407.7|2415.7|2407.7|2415.7|2407.7|0
1623853120000|2021-06-16 14:18:40|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1623853180000|2021-06-16 14:19:40|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1623853220000|2021-06-16 14:20:20|2415.7|2407.7|2415.7|2407.7|2415.7|2407.7|2415.7|2407.7|2
1623853250000|2021-06-16 14:20:50|2414.7|2406.7|2416.7|2404.7|2416.7|2406.7|2414.7|2404.7|0
1623853260000|2021-06-16 14:21:00|2415.2|2403.2|2415.2|2403.2|2415.2|2403.2|2415.2|2403.2|0
1623853270000|2021-06-16 14:21:10|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|0
1623853280000|2021-06-16 14:21:20|||||||||1
1623853310000|2021-06-16 14:21:50|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|0
1623853330000|2021-06-16 14:22:10|2411.7|2403.7|2412.2|2404.2|2412.2|2404.2|2411.7|2403.7|4
1623853350000|2021-06-16 14:22:30|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|2412.7|2404.7|0
1623853390000|2021-06-16 14:23:10|2414.7|2402.7|2413.2|2405.2|2414.7|2405.2|2413.2|2402.7|0
1623853410000|2021-06-16 14:23:30|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623853420000|2021-06-16 14:23:40|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623853450000|2021-06-16 14:24:10|2413.2|2405.2|2410.7|2406.7|2413.2|2406.7|2410.7|2404.7|0
1623853460000|2021-06-16 14:24:20|2411.6|2407.6|2411.1|2407.1|2411.6|2407.6|2411.1|2407.1|0
1623853480000|2021-06-16 14:24:40|2412.7|2404.7|2415.2|2403.2|2415.2|2404.7|2412.7|2402.7|1
1623853500000|2021-06-16 14:25:00|2413.2|2405.2|2412.7|2404.7|2414.7|2405.2|2412.7|2402.7|0
1623853510000|2021-06-16 14:25:10|2414.7|2402.7|2415.2|2403.2|2415.2|2403.2|2414.7|2402.7|0
1623853520000|2021-06-16 14:25:20|2413.2|2405.2|2412.7|2404.7|2414.7|2405.2|2412.7|2402.7|0
1623853530000|2021-06-16 14:25:30|2414.7|2402.7|2414.2|2402.2|2414.7|2402.7|2414.2|2402.2|0
1623853550000|2021-06-16 14:25:50|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|0
1623853560000|2021-06-16 14:26:00|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|0
1623853610000|2021-06-16 14:26:50|2411.2|2403.2|2411.2|2403.2|2411.2|2403.2|2411.2|2403.2|0
1623853620000|2021-06-16 14:27:00|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|0
1623853630000|2021-06-16 14:27:10|2411.7|2399.7|2411.2|2399.2|2411.7|2399.7|2411.2|2399.2|0
1623853640000|2021-06-16 14:27:20|2411.7|2399.7|2411.7|2399.7|2411.7|2399.7|2411.7|2399.7|0
1623853690000|2021-06-16 14:28:10|2409.7|2401.7|2409.7|2401.7|2411.7|2401.7|2409.7|2399.7|0
1623853700000|2021-06-16 14:28:20|2410.7|2402.7|2411.7|2403.7|2411.7|2403.7|2410.7|2402.7|0
1623853720000|2021-06-16 14:28:40|2411.2|2403.2|2411.7|2403.7|2411.7|2403.7|2411.2|2403.2|0
1623853760000|2021-06-16 14:29:20|2411.2|2403.2|2411.2|2403.2|2411.2|2403.2|2411.2|2403.2|0
1623853810000|2021-06-16 14:30:10|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|2410.7|2402.7|0
1623853830000|2021-06-16 14:30:30|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|0
1623853860000|2021-06-16 14:31:00|||||||||1
1623853870000|2021-06-16 14:31:10|2409.7|2405.7|2412.7|2404.7|2412.7|2405.7|2409.7|2404.7|0
1623853890000|2021-06-16 14:31:30|2412.2|2404.2|2410.7|2406.7|2412.2|2406.7|2410.7|2404.2|0
1623853920000|2021-06-16 14:32:00|2411.2|2407.2|2410.7|2406.7|2411.2|2407.2|2410.7|2406.7|2
1623853940000|2021-06-16 14:32:20|2413.2|2405.2|2414.7|2402.7|2414.7|2405.2|2413.2|2402.7|2
1623853980000|2021-06-16 14:33:00|2412.7|2404.7|2410.7|2406.7|2412.7|2406.7|2410.7|2404.7|0
1623853990000|2021-06-16 14:33:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1623854030000|2021-06-16 14:33:50|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|2412.2|2404.2|1
1623854070000|2021-06-16 14:34:30|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|2411.7|2403.7|0
1623854160000|2021-06-16 14:36:00|2412.7|2404.7|2413.7|2405.7|2413.7|2406.7|2410.7|2404.7|0
1623854170000|2021-06-16 14:36:10|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1623854190000|2021-06-16 14:36:30|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623854200000|2021-06-16 14:36:40|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|2413.7|2405.7|0
1623854210000|2021-06-16 14:36:50|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1623854220000|2021-06-16 14:37:00|||||||||3
1623854240000|2021-06-16 14:37:20|||||||||3
1623854260000|2021-06-16 14:37:40|2413.7|2405.7|2415.7|2403.7|2415.7|2407.2|2411.2|2403.7|0
1623854280000|2021-06-16 14:38:00|2416.7|2404.7|2418.3|2406.3|2418.3|2406.3|2416.7|2404.7|5
1623854290000|2021-06-16 14:38:10|2417.8|2405.8|2417.3|2405.3|2417.8|2405.8|2417.3|2405.3|0
1623854300000|2021-06-16 14:38:20|2416.8|2404.8|2417.2|2405.2|2417.3|2405.3|2416.8|2404.8|0
1623854330000|2021-06-16 14:38:50|2415.2|2407.2|2415.2|2407.2|2415.2|2407.2|2415.2|2407.2|0
1623854340000|2021-06-16 14:39:00|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1623854350000|2021-06-16 14:39:10|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2
1623854380000|2021-06-16 14:39:40|2414.2|2410.2|2414.7|2410.7|2414.7|2410.7|2414.2|2410.2|0
1623854390000|2021-06-16 14:39:50|2415.2|2411.2|2419.2|2407.2|2419.2|2411.2|2415.2|2407.2|5
1623854400000|2021-06-16 14:40:00|||||||||2
1623854450000|2021-06-16 14:40:50|2417.7|2409.7|2417.7|2409.7|2417.7|2409.7|2417.7|2409.7|2
1623854460000|2021-06-16 14:41:00|2416.7|2408.7|2419.3|2407.3|2419.3|2408.7|2416.7|2407.3|0
1623854470000|2021-06-16 14:41:10|2418.8|2406.8|2418.8|2406.8|2418.8|2406.8|2418.8|2406.8|0
1623854490000|2021-06-16 14:41:30|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|0
1623854500000|2021-06-16 14:41:40|||||||||1
1623854520000|2021-06-16 14:42:00|2418.3|2406.3|2418.3|2406.3|2418.3|2406.3|2418.3|2406.3|0
1623854550000|2021-06-16 14:42:30|2419.3|2407.3|2419.8|2407.8|2419.8|2407.8|2419.3|2407.3|0
1623854560000|2021-06-16 14:42:40|2420.8|2408.8|2420.8|2408.8|2420.8|2408.8|2420.8|2408.8|1
1623854570000|2021-06-16 14:42:50|2421.8|2409.8|2421.8|2409.8|2421.8|2409.8|2421.8|2409.8|0
1623854590000|2021-06-16 14:43:10|||||||||10
1623854600000|2021-06-16 14:43:20|2421.9|2409.9|2422.3|2410.3|2422.3|2410.3|2421.9|2409.9|0
1623854610000|2021-06-16 14:43:30|2423.3|2411.3|2423.3|2411.3|2423.3|2411.3|2423.3|2411.3|0
1623854640000|2021-06-16 14:44:00|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|0
1623854650000|2021-06-16 14:44:10|2423.3|2411.3|2423.3|2411.3|2423.3|2411.3|2423.3|2411.3|1
1623854660000|2021-06-16 14:44:20|2422.8|2410.8|2423.3|2411.3|2423.3|2411.3|2422.8|2410.8|0
1623854670000|2021-06-16 14:44:30|||||||||10
1623854680000|2021-06-16 14:44:40|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|0
1623854690000|2021-06-16 14:44:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|1
1623854700000|2021-06-16 14:45:00|2422.3|2410.3|2422.3|2410.3|2422.3|2410.3|2422.3|2410.3|10
1623854710000|2021-06-16 14:45:10|2421.8|2409.8|2420.8|2408.8|2421.8|2409.8|2420.8|2408.8|0
1623854730000|2021-06-16 14:45:30|2420.3|2408.3|2416.4|2412.4|2420.3|2412.4|2416.4|2407.8|0
1623854750000|2021-06-16 14:45:50|2420.3|2408.3|2416.3|2412.3|2420.3|2412.3|2416.3|2408.3|0
1623854770000|2021-06-16 14:46:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1623854790000|2021-06-16 14:46:30|||||||||5
1623854810000|2021-06-16 14:46:50|2419.8|2411.8|2419.8|2411.8|2419.8|2411.8|2419.8|2411.8|0
1623854820000|2021-06-16 14:47:00|2418.8|2410.8|2418.8|2410.8|2418.8|2410.8|2418.8|2410.8|0
1623854830000|2021-06-16 14:47:10|2418.3|2410.3|2417.8|2409.8|2418.3|2410.3|2417.8|2409.8|0
1623854840000|2021-06-16 14:47:20|||||||||1
1623854850000|2021-06-16 14:47:30|2417.3|2409.3|2416.3|2408.3|2417.3|2409.3|2416.3|2408.3|0
1623854870000|2021-06-16 14:47:50|2415.8|2407.8|2415.8|2407.8|2415.8|2407.8|2415.8|2407.8|0
1623854920000|2021-06-16 14:48:40|2415.3|2407.3|2414.8|2406.8|2415.3|2407.3|2414.3|2406.3|1
1623854940000|2021-06-16 14:49:00|2415.3|2407.3|2414.8|2406.8|2415.3|2407.3|2414.8|2406.8|0
1623854960000|2021-06-16 14:49:20|2414.3|2406.3|2414.3|2406.3|2414.3|2406.3|2414.3|2406.3|0
1623854990000|2021-06-16 14:49:50|2413.8|2405.8|2414.3|2406.3|2414.3|2406.3|2413.8|2405.8|0
1623855000000|2021-06-16 14:50:00|2413.8|2405.8|2413.8|2405.8|2413.8|2405.8|2413.8|2405.8|0
1623855010000|2021-06-16 14:50:10|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1623855020000|2021-06-16 14:50:20|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|0
1623855050000|2021-06-16 14:50:50|||||||||1
1623855060000|2021-06-16 14:51:00|2414.3|2410.3|2416.3|2408.3|2416.8|2410.3|2414.3|2408.3|0
1623855080000|2021-06-16 14:51:20|2414.3|2410.3|2416.3|2408.3|2417.8|2410.3|2414.3|2405.8|0
1623855090000|2021-06-16 14:51:30|2418.3|2406.3|2418.3|2406.3|2418.3|2406.3|2418.3|2406.3|0
1623855100000|2021-06-16 14:51:40|2415.8|2407.8|2415.8|2407.8|2415.8|2407.8|2415.8|2407.8|0
1623855120000|2021-06-16 14:52:00|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|0
1623855130000|2021-06-16 14:52:10|2414.3|2406.3|2413.3|2405.3|2415.3|2406.3|2413.3|2403.3|0
1623855150000|2021-06-16 14:52:30|2412.8|2404.8|2411.8|2403.8|2412.8|2404.8|2411.8|2403.8|0
1623855220000|2021-06-16 14:53:40|||||||||1
1623855380000|2021-06-16 14:56:20|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1623855390000|2021-06-16 14:56:30|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1623855400000|2021-06-16 14:56:40|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1623855460000|2021-06-16 14:57:40|2410.8|2402.8|2408.3|2404.3|2410.8|2404.3|2408.3|2402.8|0
1623855470000|2021-06-16 14:57:50|2409.8|2401.8|2410.3|2402.3|2410.3|2404.8|2408.8|2401.8|0
1623855480000|2021-06-16 14:58:00|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|2408.8|2404.8|0
1623855520000|2021-06-16 14:58:40|||||||||1
1623855580000|2021-06-16 14:59:40|2413.3|2405.3|2413.3|2405.3|2413.3|2407.3|2411.3|2404.8|0
1623855590000|2021-06-16 14:59:50|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1623855600000|2021-06-16 15:00:00|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1623855610000|2021-06-16 15:00:10|2408.8|2404.8|2411.3|2403.3|2413.3|2404.8|2408.8|2401.3|3
1623855630000|2021-06-16 15:00:30|2411.8|2403.8|2411.8|2403.8|2411.8|2403.8|2411.8|2403.8|0
1623855640000|2021-06-16 15:00:40|2412.3|2404.3|2412.3|2404.3|2412.3|2404.3|2412.3|2404.3|0
1623855670000|2021-06-16 15:01:10|2412.8|2404.8|2412.8|2404.8|2412.8|2404.8|2412.8|2404.8|1
1623855680000|2021-06-16 15:01:20|2414.9|2402.9|2412.8|2404.8|2414.9|2404.8|2412.8|2402.9|0
1623855690000|2021-06-16 15:01:30|2414.9|2402.9|2414.9|2402.9|2414.9|2402.9|2414.9|2402.9|0
1623855730000|2021-06-16 15:02:10|2413.9|2401.9|2413.9|2401.9|2414.4|2402.4|2413.9|2401.9|0
1623855740000|2021-06-16 15:02:20|2414.4|2402.4|2414.4|2402.4|2414.4|2402.4|2414.4|2402.4|0
1623855750000|2021-06-16 15:02:30|2414.9|2402.9|2414.9|2402.9|2414.9|2402.9|2414.9|2402.9|0
1623855780000|2021-06-16 15:03:00|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1623855790000|2021-06-16 15:03:10|2409.8|2405.8|2409.8|2405.8|2410.3|2406.3|2409.8|2405.8|0
1623855840000|2021-06-16 15:04:00|||||||||2
1623855870000|2021-06-16 15:04:30|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1623855890000|2021-06-16 15:04:50|2411.8|2407.8|2415.8|2407.8|2415.9|2407.8|2411.8|2403.9|9
1623855900000|2021-06-16 15:05:00|2417.8|2405.8|2418.8|2406.8|2418.8|2407.8|2415.3|2405.8|14
1623855910000|2021-06-16 15:05:10|2415.8|2407.8|2415.8|2407.8|2417.8|2407.8|2415.8|2405.8|3
1623855990000|2021-06-16 15:06:30|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|2417.8|2405.8|0
1623856000000|2021-06-16 15:06:40|||||||||1
1623856010000|2021-06-16 15:06:50|2416.9|2404.9|2416.8|2404.8|2416.9|2404.9|2416.8|2404.8|9
1623856020000|2021-06-16 15:07:00|2417.3|2405.3|2413.8|2409.8|2417.3|2409.8|2413.8|2405.3|0
1623856070000|2021-06-16 15:07:50|2413.3|2409.3|2413.8|2409.8|2413.8|2409.8|2413.3|2409.3|8
1623856160000|2021-06-16 15:09:20|2416.8|2408.8|2416.8|2408.8|2416.8|2408.8|2416.8|2408.8|3
1623856200000|2021-06-16 15:10:00|2415.8|2411.8|2417.8|2413.8|2418.3|2414.3|2415.8|2411.8|9
1623856330000|2021-06-16 15:12:10|2418.8|2414.8|2419.8|2415.8|2419.8|2415.8|2418.8|2414.8|1
1623856370000|2021-06-16 15:12:50|||||||||10
1623856380000|2021-06-16 15:13:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|3
1623856390000|2021-06-16 15:13:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1623856400000|2021-06-16 15:13:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|7
1623856420000|2021-06-16 15:13:40|2425.3|2417.3|2426.8|2422.8|2426.8|2422.8|2423.3|2417.3|15
1623856440000|2021-06-16 15:14:00|2426.3|2422.3|2426.8|2422.8|2426.8|2422.8|2426.3|2422.3|0
1623856450000|2021-06-16 15:14:10|2428.3|2420.3|2425.8|2421.8|2428.3|2422.8|2425.8|2419.3|0
1623856460000|2021-06-16 15:14:20|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|3
1623856470000|2021-06-16 15:14:30|2427.8|2419.8|2426.3|2422.3|2428.8|2422.8|2426.3|2419.8|0
1623856480000|2021-06-16 15:14:40|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|0
1623856490000|2021-06-16 15:14:50|2424.8|2420.8|2425.3|2421.3|2427.3|2421.3|2424.8|2419.3|0
1623856500000|2021-06-16 15:15:00|2424.8|2420.8|2426.3|2418.3|2426.3|2420.8|2423.8|2418.3|0
1623856510000|2021-06-16 15:15:10|2423.8|2419.8|2424.8|2420.8|2424.8|2420.8|2423.8|2419.8|0
1623856520000|2021-06-16 15:15:20|2423.8|2419.8|2424.8|2420.8|2426.8|2420.8|2423.8|2418.3|0
1623856570000|2021-06-16 15:16:10|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623856610000|2021-06-16 15:16:50|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1623856620000|2021-06-16 15:17:00|2423.8|2419.8|2423.8|2419.8|2425.8|2419.8|2423.8|2417.3|0
1623856630000|2021-06-16 15:17:10|2422.8|2418.8|2423.8|2419.8|2423.8|2419.8|2422.8|2418.8|0
1623856640000|2021-06-16 15:17:20|2426.3|2418.3|2426.3|2418.3|2426.3|2419.8|2423.8|2418.3|0
1623856650000|2021-06-16 15:17:30|2424.8|2420.8|2424.3|2420.3|2426.3|2420.8|2424.3|2418.3|0
1623856660000|2021-06-16 15:17:40|2426.8|2418.8|2426.3|2418.3|2426.8|2418.8|2426.3|2418.3|0
1623856680000|2021-06-16 15:18:00|2423.8|2419.8|2424.8|2420.8|2426.3|2420.8|2423.8|2418.3|0
1623856690000|2021-06-16 15:18:10|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|3
1623856700000|2021-06-16 15:18:20|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|0
1623856720000|2021-06-16 15:18:40|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|0
1623856750000|2021-06-16 15:19:10|2424.8|2420.8|2425.8|2421.8|2425.8|2421.8|2424.8|2420.8|0
1623856770000|2021-06-16 15:19:30|2426.3|2422.3|2425.8|2421.8|2428.8|2422.3|2425.8|2420.8|5
1623856800000|2021-06-16 15:20:00|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|0
1623856810000|2021-06-16 15:20:10|2424.8|2420.8|2422.8|2418.8|2425.8|2420.8|2422.8|2417.8|1
1623856820000|2021-06-16 15:20:20|2426.3|2418.3|2423.8|2419.8|2426.3|2419.8|2423.8|2417.8|0
1623856830000|2021-06-16 15:20:30|2426.3|2418.3|2423.8|2419.8|2426.3|2420.3|2423.8|2418.3|0
1623856840000|2021-06-16 15:20:40|2425.8|2417.8|2423.8|2419.8|2425.8|2419.8|2423.3|2417.3|0
1623856910000|2021-06-16 15:21:50|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623856920000|2021-06-16 15:22:00|2425.3|2421.3|2425.3|2421.3|2425.8|2421.8|2425.3|2421.3|0
1623856950000|2021-06-16 15:22:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|0
1623856990000|2021-06-16 15:23:10|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623857010000|2021-06-16 15:23:30|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|2424.8|2420.8|14
1623857020000|2021-06-16 15:23:40|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623857060000|2021-06-16 15:24:20|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|0
1623857070000|2021-06-16 15:24:30|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|0
1623857080000|2021-06-16 15:24:40|2426.8|2418.8|2424.8|2420.8|2426.8|2420.8|2424.8|2418.3|0
1623857140000|2021-06-16 15:25:40|2430.9|2418.9|2427.8|2423.8|2430.9|2423.8|2426.8|2418.9|10
1623857150000|2021-06-16 15:25:50|2429.8|2421.8|2429.8|2421.8|2429.8|2421.8|2429.8|2421.8|0
1623857160000|2021-06-16 15:26:00|2428.8|2420.8|2429.3|2421.3|2429.3|2421.3|2428.8|2420.8|56
1623857170000|2021-06-16 15:26:10|2427.3|2423.3|2425.8|2421.8|2427.3|2423.3|2425.8|2421.8|0
1623857180000|2021-06-16 15:26:20|2426.8|2422.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|0
1623857190000|2021-06-16 15:26:30|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|4
1623857200000|2021-06-16 15:26:40|2426.3|2422.3|2425.8|2421.8|2426.3|2422.3|2425.8|2421.8|5
1623857210000|2021-06-16 15:26:50|||||||||5
1623857220000|2021-06-16 15:27:00|2426.3|2422.3|2425.8|2421.8|2426.3|2422.3|2425.8|2421.8|0
1623857230000|2021-06-16 15:27:10|2424.8|2420.8|2426.8|2422.8|2426.8|2422.8|2424.8|2420.8|5
1623857240000|2021-06-16 15:27:20|2425.8|2421.8|2425.8|2421.8|2426.8|2422.8|2425.8|2421.8|5
1623857250000|2021-06-16 15:27:30|2426.3|2422.3|2426.3|2422.3|2426.3|2422.3|2425.8|2421.8|5
1623857260000|2021-06-16 15:27:40|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2425.8|2421.8|2
1623857280000|2021-06-16 15:28:00|2426.8|2422.8|2426.3|2422.3|2426.8|2422.8|2426.3|2422.3|2
1623857290000|2021-06-16 15:28:10|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2426.8|2422.8|2
1623857310000|2021-06-16 15:28:30|||||||||4
1623857320000|2021-06-16 15:28:40|2427.8|2419.8|2427.8|2419.8|2427.8|2419.8|2427.8|2419.8|0
1623857330000|2021-06-16 15:28:50|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|2426.8|2418.8|0
1623857340000|2021-06-16 15:29:00|2425.8|2417.8|2423.8|2419.8|2426.8|2420.3|2423.8|2417.3|0
1623857360000|2021-06-16 15:29:20|2425.8|2417.8|2425.8|2417.8|2425.8|2417.8|2425.8|2417.8|0
1623857390000|2021-06-16 15:29:50|2425.3|2417.3|2425.8|2417.8|2425.8|2417.8|2424.8|2416.8|0
1623857400000|2021-06-16 15:30:00|2423.8|2419.8|2425.3|2417.3|2425.8|2419.8|2423.8|2416.8|0
1623857410000|2021-06-16 15:30:10|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1623857440000|2021-06-16 15:30:40|||||||||43
1623857590000|2021-06-16 15:33:10|2425.8|2417.8|2422.3|2418.3|2425.8|2418.3|2422.3|2416.8|0
1623857600000|2021-06-16 15:33:20|2424.3|2416.3|2424.3|2416.3|2424.3|2416.3|2424.3|2416.3|0
1623857620000|2021-06-16 15:33:40|2423.8|2415.8|2424.8|2416.8|2424.8|2416.8|2423.8|2415.8|8
1623857640000|2021-06-16 15:34:00|2423.8|2415.8|2423.8|2415.8|2423.8|2415.8|2423.8|2415.8|0
1623857670000|2021-06-16 15:34:30|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623857690000|2021-06-16 15:34:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|1
1623857700000|2021-06-16 15:35:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1623857710000|2021-06-16 15:35:10|||||||||1
1623857750000|2021-06-16 15:35:50|2425.8|2413.8|2425.8|2413.8|2425.8|2413.8|2425.8|2413.8|4
1623857760000|2021-06-16 15:36:00|2424.8|2412.8|2424.8|2412.8|2424.8|2412.8|2424.8|2412.8|0
1623857770000|2021-06-16 15:36:10|2423.9|2411.9|2423.9|2411.9|2423.9|2411.9|2423.9|2411.9|0
1623857780000|2021-06-16 15:36:20|||||||||1
1623857790000|2021-06-16 15:36:30|||||||||1
1623857800000|2021-06-16 15:36:40|2422.9|2410.9|2422.9|2410.9|2422.9|2410.9|2422.9|2410.9|0
1623857820000|2021-06-16 15:37:00|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|2422.8|2410.8|0
1623857840000|2021-06-16 15:37:20|2421.9|2409.9|2422.8|2410.8|2422.8|2410.8|2421.9|2409.9|1
1623857860000|2021-06-16 15:37:40|||||||||1
1623857900000|2021-06-16 15:38:20|2423.8|2411.8|2421.8|2413.8|2423.8|2413.8|2421.8|2411.8|0
1623857920000|2021-06-16 15:38:40|2422.3|2414.3|2422.3|2414.3|2422.3|2414.3|2422.3|2414.3|0
1623857930000|2021-06-16 15:38:50|2423.8|2415.8|2423.8|2415.8|2423.8|2415.8|2423.8|2415.8|0
1623857940000|2021-06-16 15:39:00|2423.3|2415.3|2423.3|2415.3|2423.3|2415.3|2423.3|2415.3|0
1623857980000|2021-06-16 15:39:40|2421.8|2413.8|2421.8|2413.8|2421.8|2413.8|2421.8|2413.8|0
1623858000000|2021-06-16 15:40:00||2417.8||2417.8||2417.8||2417.8|0
1623858010000|2021-06-16 15:40:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623858070000|2021-06-16 15:41:10|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|0
1623858140000|2021-06-16 15:42:20|2420.8|2416.8|2421.8|2417.8|2421.8|2417.8|2420.8|2416.8|0
1623858150000|2021-06-16 15:42:30|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1623858180000|2021-06-16 15:43:00|2419.9|2415.9|2422.4|2414.4|2422.4|2415.9|2419.9|2414.4|1
1623858190000|2021-06-16 15:43:10|2421.9|2413.9|2421.9|2413.9|2421.9|2413.9|2421.9|2413.9|0
1623858210000|2021-06-16 15:43:30|2418.9|2414.9|2420.9|2412.9|2420.9|2414.9|2418.9|2412.9|0
1623858240000|2021-06-16 15:44:00|2421.9|2413.9|2421.9|2413.9|2424.4|2413.9|2421.9|2412.4|0
1623858260000|2021-06-16 15:44:20|2420.9|2412.9|2420.9|2412.9|2420.9|2412.9|2420.9|2412.9|0
1623858270000|2021-06-16 15:44:30|2418.9|2414.9|2423|2411|2423|2414.9|2418.9|2410.9|1
1623858280000|2021-06-16 15:44:40|2423.4|2411.4|2423.4|2411.4|2423.4|2411.4|2423.4|2411.4|0
1623858300000|2021-06-16 15:45:00|2423|2411|2423|2411|2423|2411|2423|2411|0
1623858310000|2021-06-16 15:45:10|2423.4|2411.4|2423.4|2411.4|2423.4|2411.4|2423.4|2411.4|0
1623858350000|2021-06-16 15:45:50|2423.9|2411.9|2423.9|2411.9|2423.9|2411.9|2423.9|2411.9|0
1623858360000|2021-06-16 15:46:00|2424|2412|2424.9|2412.9|2424.9|2412.9|2424|2412|0
1623858370000|2021-06-16 15:46:10|2425|2413|2424.9|2412.9|2425|2413|2424.9|2412.9|0
1623858400000|2021-06-16 15:46:40|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|0
1623858410000|2021-06-16 15:46:50|2426|2414|2426|2414|2426|2414|2426|2414|0
1623858420000|2021-06-16 15:47:00|2425|2413|2425|2413|2425|2413|2425|2413|0
1623858430000|2021-06-16 15:47:10|2424|2412|2424.5|2412.5|2424.5|2412.5|2424|2412|2
1623858450000|2021-06-16 15:47:30|2425|2413|2425|2413|2425|2413|2425|2413|0
1623858460000|2021-06-16 15:47:40|2423|2411|2423|2411|2423|2411|2423|2411|1
1623858470000|2021-06-16 15:47:50|2419.9|2415.9|2425.5|2413.5|2425.5|2415.9|2419.9|2412|1
1623858480000|2021-06-16 15:48:00|2425|2413|2427|2415|2427|2416.9|2420.9|2413|10
1623858490000|2021-06-16 15:48:10|2428|2416|2427.9|2415.9|2428|2418|2426|2415.9|15
1623858500000|2021-06-16 15:48:20|2428|2416|2426.9|2414.9|2428|2416|2426.9|2414.9|0
1623858510000|2021-06-16 15:48:30|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623858520000|2021-06-16 15:48:40|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.4|2414.4|0
1623858530000|2021-06-16 15:48:50|2425.9|2413.9|2426.9|2414.9|2426.9|2414.9|2425.9|2413.9|0
1623858540000|2021-06-16 15:49:00|2427.4|2415.4|2427.9|2415.9|2427.9|2415.9|2427.4|2415.4|9
1623858550000|2021-06-16 15:49:10|2426.9|2414.9|2426.9|2414.9|2427.4|2415.4|2426.9|2414.9|2
1623858570000|2021-06-16 15:49:30|2426|2414|2427|2415|2427|2415|2426|2414|0
1623858580000|2021-06-16 15:49:40|2428|2416|2428|2416|2428|2416|2428|2416|0
1623858590000|2021-06-16 15:49:50|2428.9|2416.9|2428|2416|2428.9|2416.9|2428|2416|0
1623858600000|2021-06-16 15:50:00|2428.4|2416.4|2430.9|2418.9|2430.9|2418.9|2428|2416|0
1623858610000|2021-06-16 15:50:10|2430|2418|2430|2418|2430|2418|2430|2418|0
1623858640000|2021-06-16 15:50:40|2430.4|2418.4|2430.4|2418.4|2430.4|2418.4|2430.4|2418.4|0
1623858660000|2021-06-16 15:51:00|2430.9|2418.9|2431|2419|2431|2422.9|2426.9|2418.9|1
1623858670000|2021-06-16 15:51:10|2432|2420|2432|2420|2432|2420|2432|2420|0
1623858700000|2021-06-16 15:51:40|2431|2419|2432|2420|2432|2420|2431|2419|0
1623858720000|2021-06-16 15:52:00|2433|2421|2434|2422|2434|2422|2433|2421|0
1623858740000|2021-06-16 15:52:20|2432|2420|2432|2420|2432|2420|2432|2420|0
1623858750000|2021-06-16 15:52:30|2431.5|2419.5|2430|2418|2431.5|2419.5|2430|2418|0
1623858760000|2021-06-16 15:52:40|2430.5|2418.5|2430.5|2418.5|2430.5|2418.5|2430.5|2418.5|0
1623858780000|2021-06-16 15:53:00|2429.5|2417.5|2429.9|2417.9|2429.9|2417.9|2429.5|2417.5|0
1623858790000|2021-06-16 15:53:10|2429.5|2417.5|2429.9|2417.9|2429.9|2417.9|2429.5|2417.5|1
1623858810000|2021-06-16 15:53:30|2430.4|2418.4|2430.4|2418.4|2430.4|2418.4|2430.4|2418.4|0
1623858820000|2021-06-16 15:53:40|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|0
1623858860000|2021-06-16 15:54:20|2431.9|2419.9|2431.9|2419.9|2431.9|2419.9|2431.9|2419.9|0
1623858870000|2021-06-16 15:54:30|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|0
1623858960000|2021-06-16 15:56:00|2430.4|2418.4|2429.9|2417.9|2430.4|2418.4|2429.9|2417.9|0
1623858970000|2021-06-16 15:56:10|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|2430.9|2418.9|0
1623859080000|2021-06-16 15:58:00|2430.4|2418.4|2430.4|2418.4|2430.4|2418.4|2429.9|2417.9|1
1623859120000|2021-06-16 15:58:40|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|0
1623859140000|2021-06-16 15:59:00|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|0
1623859150000|2021-06-16 15:59:10|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|0
1623859160000|2021-06-16 15:59:20|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|0
1623859170000|2021-06-16 15:59:30|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|0
1623859220000|2021-06-16 16:00:20|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|0
1623859240000|2021-06-16 16:00:40|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|1
1623859280000|2021-06-16 16:01:20|||||||||1
1623859430000|2021-06-16 16:03:50|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|1
1623859440000|2021-06-16 16:04:00|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|2429.9|2417.9|0
1623859450000|2021-06-16 16:04:10|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|0
1623859470000|2021-06-16 16:04:30|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|0
1623859500000|2021-06-16 16:05:00|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|0
1623859510000|2021-06-16 16:05:10|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|2429.4|2417.4|0
1623859530000|2021-06-16 16:05:30|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|2428.9|2416.9|0
1623859680000|2021-06-16 16:08:00|||||||||1
1623859790000|2021-06-16 16:09:50|2427.9|2415.9|2427.4|2415.4|2427.9|2415.9|2426.9|2414.9|0
1623859800000|2021-06-16 16:10:00|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.4|2414.4|0
1623859810000|2021-06-16 16:10:10|2425.9|2413.9|2426.9|2414.9|2426.9|2414.9|2425.9|2413.9|0
1623859840000|2021-06-16 16:10:40|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2
1623859870000|2021-06-16 16:11:10|2426.9|2414.9|2427.4|2415.4|2427.9|2415.9|2426.9|2414.9|1
1623859880000|2021-06-16 16:11:20|2428.4|2416.4|2428.4|2416.4|2428.4|2418.3|2426.3|2416.4|7
1623859890000|2021-06-16 16:11:30|2427.9|2415.9|2426.9|2414.9|2427.9|2415.9|2426.9|2414.9|0
1623859920000|2021-06-16 16:12:00|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|0
1623859950000|2021-06-16 16:12:30|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|0
1623859960000|2021-06-16 16:12:40|2427.4|2415.4|2426.9|2414.9|2427.4|2415.4|2426.9|2414.9|0
1623859970000|2021-06-16 16:12:50|2427.9|2415.9|2427.9|2415.9|2427.9|2415.9|2427.9|2415.9|0
1623860020000|2021-06-16 16:13:40|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|0
1623860070000|2021-06-16 16:14:30|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623860090000|2021-06-16 16:14:50|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|0
1623860110000|2021-06-16 16:15:10|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623860220000|2021-06-16 16:17:00|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|0
1623860230000|2021-06-16 16:17:10|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623860370000|2021-06-16 16:19:30|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|0
1623860530000|2021-06-16 16:22:10|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|0
1623860550000|2021-06-16 16:22:30|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|0
1623860560000|2021-06-16 16:22:40|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623860710000|2021-06-16 16:25:10|||||||||1
1623860750000|2021-06-16 16:25:50|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|0
1623860760000|2021-06-16 16:26:00|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623860820000|2021-06-16 16:27:00|2426.4|2414.4|2425.9|2413.9|2426.4|2414.4|2425.9|2413.9|0
1623860940000|2021-06-16 16:29:00|2424|2416|2426.5|2414.5|2426.5|2416|2424|2414.5|0
1623860950000|2021-06-16 16:29:10|2423|2419|2424|2420|2427.4|2420|2423|2415.4|10
1623860970000|2021-06-16 16:29:30|2423.5|2419.5|2426.9|2414.9|2427.4|2420|2423.5|2414.9|2
1623860980000|2021-06-16 16:29:40|2427.4|2415.4|2425|2417|2427.4|2417|2425|2414.9|0
1623860990000|2021-06-16 16:29:50|2427.5|2415.5|2423.5|2419.5|2427.5|2419.5|2423.5|2415.5|1
1623861000000|2021-06-16 16:30:00|2423|2419|2423|2419|2423|2419|2423|2419|0
1623861020000|2021-06-16 16:30:20|2424.5|2416.5|2424.5|2416.5|2424.5|2416.5|2424.5|2416.5|0
1623861040000|2021-06-16 16:30:40|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|2426.4|2414.4|1
1623861190000|2021-06-16 16:33:10|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623861370000|2021-06-16 16:36:10|||||||||1
1623861380000|2021-06-16 16:36:20|2424|2416|2424|2416|2424|2416|2424|2416|0
1623861520000|2021-06-16 16:38:40|2422|2418|2425.9|2413.9|2425.9|2418|2422|2413.9|1
1623861530000|2021-06-16 16:38:50|2425.4|2413.4|2424.9|2412.9|2425.4|2413.4|2424.9|2412.9|0
1623861550000|2021-06-16 16:39:10|2425|2413|2425.9|2413.9|2425.9|2413.9|2425|2413|0
1623861570000|2021-06-16 16:39:30|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|0
1623861600000|2021-06-16 16:40:00|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|0
1623861630000|2021-06-16 16:40:30|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623861770000|2021-06-16 16:42:50|||||||||12
1623862330000|2021-06-16 16:52:10|2425.4|2413.4|2425.9|2413.9|2425.9|2413.9|2425.4|2413.4|0
1623862340000|2021-06-16 16:52:20|2425.4|2413.4|2425.4|2413.4|2425.9|2413.9|2425.4|2413.4|0
1623862410000|2021-06-16 16:53:30|2424.9|2412.9|2424.9|2412.9|2424.9|2412.9|2424.9|2412.9|0
1623862800000|2021-06-16 17:00:00|||||||||2
1623862820000|2021-06-16 17:00:20|||||||||3
1623862980000|2021-06-16 17:03:00|2425|2413|2425|2413|2425|2413|2425|2413|0
1623863070000|2021-06-16 17:04:30|2426|2414|2426|2414|2426|2414|2426|2414|0
1623863090000|2021-06-16 17:04:50|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|0
1623863100000|2021-06-16 17:05:00|2427.4|2415.4|2427|2415|2427.4|2415.4|2427|2415|0
1623863230000|2021-06-16 17:07:10|2426.9|2414.9|2426.5|2414.5|2426.9|2414.9|2426.5|2414.5|2
1623863260000|2021-06-16 17:07:40|2426.4|2414.4|2426|2414|2426.4|2414.4|2426|2414|0
1623863380000|2021-06-16 17:09:40|||||||||4
1623863400000|2021-06-16 17:10:00|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623863430000|2021-06-16 17:10:30|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|16
1623863440000|2021-06-16 17:10:40|2426|2414|2426|2414|2426|2414|2426|2414|0
1623863630000|2021-06-16 17:13:50|||||||||2
1623863650000|2021-06-16 17:14:10|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|0
1623863670000|2021-06-16 17:14:30|2427|2415|2427|2415|2427|2415|2427|2415|0
1623863710000|2021-06-16 17:15:10|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|0
1623863850000|2021-06-16 17:17:30|2427|2415|2426|2414|2427|2415|2426|2414|0
1623864010000|2021-06-16 17:20:10|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|0
1623864020000|2021-06-16 17:20:20|2425|2413|2425|2413|2425|2413|2425|2413|0
1623864030000|2021-06-16 17:20:30|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|2425.5|2413.5|0
1623864040000|2021-06-16 17:20:40|2426|2414|2426|2414|2426|2414|2426|2414|0
1623864100000|2021-06-16 17:21:40|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623864140000|2021-06-16 17:22:20|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|0
1623864190000|2021-06-16 17:23:10|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|2425.9|2413.9|0
1623864230000|2021-06-16 17:23:50|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|2426.9|2414.9|0
1623864240000|2021-06-16 17:24:00|2426.4|2414.4|2425.9|2413.9|2426.4|2414.4|2425.9|2413.9|0
1623864250000|2021-06-16 17:24:10|2426.4|2414.4|2425.9|2413.9|2426.4|2414.4|2425.9|2413.9|0
1623864280000|2021-06-16 17:24:40|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|2425.4|2413.4|0
1623864310000|2021-06-16 17:25:10|2425.5|2413.5|2427.4|2415.4|2427.9|2415.9|2425.5|2413.5|0
1623864320000|2021-06-16 17:25:20|2427.5|2415.5|2427.9|2415.9|2427.9|2415.9|2427.4|2415.4|7
1623864330000|2021-06-16 17:25:30|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|0
1623864340000|2021-06-16 17:25:40|2427.5|2415.5|2427.5|2415.5|2427.5|2415.5|2427.5|2415.5|0
1623864360000|2021-06-16 17:26:00|2427.4|2415.4|2426.5|2414.5|2427.4|2415.4|2426.5|2414.5|0
1623864370000|2021-06-16 17:26:10|2427|2415|2427|2415|2427|2415|2427|2415|0
1623864380000|2021-06-16 17:26:20|2427.5|2415.5|2427.5|2415.5|2427.5|2415.5|2427.5|2415.5|0
1623864390000|2021-06-16 17:26:30|2428.5|2416.5|2428.5|2416.5|2428.5|2416.5|2428.5|2416.5|0
1623864410000|2021-06-16 17:26:50|2428|2416|2428.5|2416.5|2428.5|2416.5|2428|2416|0
1623864430000|2021-06-16 17:27:10|2428.4|2416.4|2428.4|2416.4|2428.4|2416.4|2428.4|2416.4|0
1623864450000|2021-06-16 17:27:30|2427.9|2415.9|2427.9|2415.9|2427.9|2415.9|2427.9|2415.9|0
1623864480000|2021-06-16 17:28:00|2427.4|2415.4|2426.9|2414.9|2427.4|2415.4|2426.9|2414.9|0
1623864500000|2021-06-16 17:28:20|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|2427.4|2415.4|0
1623864520000|2021-06-16 17:28:40|2427.6|2415.6|2428.1|2416.1|2428.1|2416.1|2427.6|2415.6|6
1623864540000|2021-06-16 17:29:00|2423.3|2419.3|2420.8|2416.8|2427|2419.3|2420.8|2413.1|15
1623864550000|2021-06-16 17:29:10|2419.8|2415.8|2418.8|2414.8|2424|2415.8|2418.8|2412|9
1623864560000|2021-06-16 17:29:20|2423.5|2411.5|2424|2412|2425.5|2413.5|2423.5|2411.5|16
1623864570000|2021-06-16 17:29:30|2423.5|2411.5|2424|2412|2424|2412|2423.5|2411.5|0
1623864580000|2021-06-16 17:29:40|2425.5|2413.5|2426|2414|2426|2414|2425.5|2413.5|0
1623864590000|2021-06-16 17:29:50|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|2426.5|2414.5|0
1623919500000|2021-06-17 08:45:00|2406.8|2402.8|2406.8|2402.8|2410.8|2402.8|2406.8|2398.8|1
1623919510000|2021-06-17 08:45:10|2407.1|2403.1|2408.1|2404.1|2408.1|2404.1|2407.1|2403.1|11
1623919520000|2021-06-17 08:45:20|2407.6|2403.6|2408.6|2404.6|2408.6|2404.6|2407.1|2403.1|10
1623919530000|2021-06-17 08:45:30|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|4
1623919540000|2021-06-17 08:45:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|6
1623919560000|2021-06-17 08:46:00|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2
1623919570000|2021-06-17 08:46:10|2408.3|2404.3|2410.7|2406.7|2411.2|2407.2|2408.3|2404.3|28
1623919580000|2021-06-17 08:46:20|2411.2|2407.2|2411.2|2407.2|2412.2|2408.2|2410.7|2406.7|23
1623919590000|2021-06-17 08:46:30|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2
1623919600000|2021-06-17 08:46:40|2410.8|2406.8|2410.7|2406.7|2411.3|2407.3|2410.7|2406.7|4
1623919610000|2021-06-17 08:46:50|2411|2407|2410.5|2406.5|2411.5|2407.5|2410.5|2406.5|5
1623919620000|2021-06-17 08:47:00|2410|2406|2411.5|2407.5|2411.5|2407.5|2410|2406|11
1623919630000|2021-06-17 08:47:10|||||||||5
1623919640000|2021-06-17 08:47:20|2411|2407|2411.5|2407.5|2412|2408|2411|2407|61
1623919650000|2021-06-17 08:47:30|2410|2406|2410|2406|2410|2406|2410|2406|10
1623919660000|2021-06-17 08:47:40|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409|2405|6
1623919670000|2021-06-17 08:47:50|2408|2404|2408|2404|2408|2404|2408|2404|22
1623919680000|2021-06-17 08:48:00|2407.5|2403.5|2410.5|2406.5|2410.5|2406.5|2407.5|2403.5|35
1623919690000|2021-06-17 08:48:10|2411|2407|2409.2|2405.2|2411|2407|2408.7|2404.7|18
1623919700000|2021-06-17 08:48:20|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623919720000|2021-06-17 08:48:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623919730000|2021-06-17 08:48:50|||||||||1
1623919740000|2021-06-17 08:49:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1623919760000|2021-06-17 08:49:20|||||||||1
1623919770000|2021-06-17 08:49:30|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623919800000|2021-06-17 08:50:00|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.2|2406.2|19
1623919810000|2021-06-17 08:50:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623919850000|2021-06-17 08:50:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|5
1623919880000|2021-06-17 08:51:20|2410.2|2406.2|2410.7|2406.7|2410.7|2406.7|2410.2|2406.2|1
1623919890000|2021-06-17 08:51:30|2411.1|2407.1|2411.2|2407.2|2411.2|2407.2|2411.1|2407.1|0
1623919910000|2021-06-17 08:51:50|||||||||9
1623919920000|2021-06-17 08:52:00|2411.1|2407.1|2410.7|2406.7|2411.1|2407.1|2410.7|2406.7|6
1623919980000|2021-06-17 08:53:00|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1623920010000|2021-06-17 08:53:30|||||||||2
1623920040000|2021-06-17 08:54:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.2|2405.2|3
1623920060000|2021-06-17 08:54:20|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623920100000|2021-06-17 08:55:00|2411.2|2407.2|2410.2|2406.2|2411.2|2407.2|2410.2|2406.2|5
1623920130000|2021-06-17 08:55:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|3
1623920210000|2021-06-17 08:56:50|||||||||5
1623920230000|2021-06-17 08:57:10|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|3
1623920240000|2021-06-17 08:57:20|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623920250000|2021-06-17 08:57:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2
1623920270000|2021-06-17 08:57:50|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2
1623920340000|2021-06-17 08:59:00|2407.7|2403.7|2406.7|2402.7|2407.7|2403.7|2406.7|2402.7|6
1623920350000|2021-06-17 08:59:10|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|1
1623920370000|2021-06-17 08:59:30|2407.7|2403.7|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|3
1623920390000|2021-06-17 08:59:50|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623920450000|2021-06-17 09:00:50|2409.2|2405.2|2408.7|2404.7|2409.2|2405.2|2408.7|2404.7|3
1623920460000|2021-06-17 09:01:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623920510000|2021-06-17 09:01:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2
1623920520000|2021-06-17 09:02:00|2409.2|2405.2|2409.7|2405.7|2409.7|2405.7|2409.2|2405.2|2
1623920560000|2021-06-17 09:02:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623920570000|2021-06-17 09:02:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1623920580000|2021-06-17 09:03:00|2410.7|2406.7|2410.2|2406.2|2410.7|2406.7|2410.2|2406.2|2
1623920620000|2021-06-17 09:03:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623920630000|2021-06-17 09:03:50|||||||||6
1623920660000|2021-06-17 09:04:20|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|4
1623920670000|2021-06-17 09:04:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623920690000|2021-06-17 09:04:50|2408.7|2404.7|2407.7|2403.7|2408.7|2404.7|2407.7|2403.7|7
1623920700000|2021-06-17 09:05:00|||||||||2
1623920760000|2021-06-17 09:06:00|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623920790000|2021-06-17 09:06:30|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623920840000|2021-06-17 09:07:20|||||||||2
1623920860000|2021-06-17 09:07:40|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623920870000|2021-06-17 09:07:50|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1623920880000|2021-06-17 09:08:00|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|7
1623920900000|2021-06-17 09:08:20|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|3
1623920910000|2021-06-17 09:08:30|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623920920000|2021-06-17 09:08:40|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|1
1623920940000|2021-06-17 09:09:00|||||||||6
1623921010000|2021-06-17 09:10:10|||||||||1
1623921050000|2021-06-17 09:10:50|||||||||4
1623921060000|2021-06-17 09:11:00|||||||||1
1623921070000|2021-06-17 09:11:10|||||||||2
1623921090000|2021-06-17 09:11:30|||||||||2
1623921100000|2021-06-17 09:11:40|||||||||1
1623921140000|2021-06-17 09:12:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|1
1623921150000|2021-06-17 09:12:30|2413.2|2409.2|2412.7|2408.7|2413.2|2409.2|2412.7|2408.7|6
1623921300000|2021-06-17 09:15:00|2412.2|2408.2|2411.7|2407.7|2412.2|2408.2|2411.7|2407.7|2
1623921310000|2021-06-17 09:15:10|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|6
1623921320000|2021-06-17 09:15:20|2410.2|2406.2|2408.7|2404.7|2410.2|2406.2|2408.7|2404.7|11
1623921360000|2021-06-17 09:16:00|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|1
1623921420000|2021-06-17 09:17:00|||||||||4
1623921480000|2021-06-17 09:18:00|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623921520000|2021-06-17 09:18:40|||||||||3
1623921540000|2021-06-17 09:19:00|||||||||4
1623921590000|2021-06-17 09:19:50|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|4
1623921600000|2021-06-17 09:20:00|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1623921660000|2021-06-17 09:21:00|||||||||1
1623921720000|2021-06-17 09:22:00|2406.7|2402.7|2406.2|2402.2|2406.7|2402.7|2406.2|2402.2|3
1623921730000|2021-06-17 09:22:10|2407.2|2403.2|2406.7|2402.7|2407.2|2403.2|2406.7|2402.7|8
1623921760000|2021-06-17 09:22:40|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|19
1623921770000|2021-06-17 09:22:50|||||||||53
1623921780000|2021-06-17 09:23:00|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|5
1623921810000|2021-06-17 09:23:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|1
1623921840000|2021-06-17 09:24:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623921850000|2021-06-17 09:24:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623921910000|2021-06-17 09:25:10|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|3
1623922000000|2021-06-17 09:26:40|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1623922020000|2021-06-17 09:27:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|4
1623922130000|2021-06-17 09:28:50|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|1
1623922140000|2021-06-17 09:29:00|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|0
1623922150000|2021-06-17 09:29:10|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2
1623922190000|2021-06-17 09:29:50|||||||||1
1623922360000|2021-06-17 09:32:40|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|0
1623922370000|2021-06-17 09:32:50|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|3
1623922500000|2021-06-17 09:35:00|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|0
1623922520000|2021-06-17 09:35:20|||||||||5
1623922580000|2021-06-17 09:36:20|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1623922600000|2021-06-17 09:36:40|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1623922610000|2021-06-17 09:36:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623922660000|2021-06-17 09:37:40|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2
1623922670000|2021-06-17 09:37:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1623922680000|2021-06-17 09:38:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1623922780000|2021-06-17 09:39:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623922820000|2021-06-17 09:40:20|||||||||2
1623922830000|2021-06-17 09:40:30|||||||||1
1623922860000|2021-06-17 09:41:00|||||||||5
1623922870000|2021-06-17 09:41:10|||||||||3
1623922900000|2021-06-17 09:41:40|||||||||1
1623922960000|2021-06-17 09:42:40|||||||||2
1623923040000|2021-06-17 09:44:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|4
1623923120000|2021-06-17 09:45:20|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623923170000|2021-06-17 09:46:10|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1623923220000|2021-06-17 09:47:00|||||||||1
1623923230000|2021-06-17 09:47:10|2408.2|2404.2|2408.7|2404.7|2408.7|2404.7|2408.2|2404.2|1
1623923370000|2021-06-17 09:49:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1623923520000|2021-06-17 09:52:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623923580000|2021-06-17 09:53:00|||||||||1
1623923640000|2021-06-17 09:54:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623923820000|2021-06-17 09:57:00|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1623923880000|2021-06-17 09:58:00|||||||||1
1623923940000|2021-06-17 09:59:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623923980000|2021-06-17 09:59:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|4
1623924090000|2021-06-17 10:01:30|2408.7|2404.7|2408.2|2404.2|2408.7|2404.7|2408.2|2404.2|2
1623924120000|2021-06-17 10:02:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1623924180000|2021-06-17 10:03:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1623924200000|2021-06-17 10:03:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|7
1623924240000|2021-06-17 10:04:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|1
1623924260000|2021-06-17 10:04:20|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1623924320000|2021-06-17 10:05:20|||||||||2
1623924340000|2021-06-17 10:05:40|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1623924420000|2021-06-17 10:07:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623924470000|2021-06-17 10:07:50|2408.1|2404.1|2407.6|2403.6|2408.1|2404.1|2407.6|2403.6|2
1623924480000|2021-06-17 10:08:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1623924560000|2021-06-17 10:09:20|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|11
1623924810000|2021-06-17 10:13:30|||||||||3
1623924830000|2021-06-17 10:13:50|||||||||1
1623924840000|2021-06-17 10:14:00|2405.1|2401.1|2404.6|2400.6|2405.1|2401.1|2404.1|2400.1|48
1623924850000|2021-06-17 10:14:10|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1623924900000|2021-06-17 10:15:00|||||||||2
1623924910000|2021-06-17 10:15:10|||||||||1
1623924940000|2021-06-17 10:15:40|||||||||2
1623924980000|2021-06-17 10:16:20|||||||||2
1623925010000|2021-06-17 10:16:50|||||||||4
1623925020000|2021-06-17 10:17:00|||||||||1
1623925040000|2021-06-17 10:17:20|||||||||4
1623925050000|2021-06-17 10:17:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|33
1623925060000|2021-06-17 10:17:40|||||||||1
1623925080000|2021-06-17 10:18:00|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|15
1623925100000|2021-06-17 10:18:20|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|8
1623925120000|2021-06-17 10:18:40|||||||||1
1623925140000|2021-06-17 10:19:00|||||||||1
1623925150000|2021-06-17 10:19:10|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|4
1623925170000|2021-06-17 10:19:30|||||||||2
1623925190000|2021-06-17 10:19:50|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|85
1623925200000|2021-06-17 10:20:00|2402.6|2398.6|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|22
1623925220000|2021-06-17 10:20:20|||||||||28
1623925230000|2021-06-17 10:20:30|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|51
1623925250000|2021-06-17 10:20:50|||||||||1
1623925260000|2021-06-17 10:21:00|||||||||45
1623925280000|2021-06-17 10:21:20|||||||||6
1623925300000|2021-06-17 10:21:40|||||||||4
1623925320000|2021-06-17 10:22:00|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|4
1623925370000|2021-06-17 10:22:50|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|10
1623925390000|2021-06-17 10:23:10|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|17
1623925410000|2021-06-17 10:23:30|2402.6|2398.6|2403.1|2399.1|2403.1|2399.1|2402.6|2398.6|2
1623925420000|2021-06-17 10:23:40|2402.6|2398.6|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|2
1623925440000|2021-06-17 10:24:00|||||||||7
1623925450000|2021-06-17 10:24:10|||||||||1
1623925490000|2021-06-17 10:24:50|||||||||1
1623925520000|2021-06-17 10:25:20|||||||||5
1623925530000|2021-06-17 10:25:30|||||||||3
1623925540000|2021-06-17 10:25:40|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|1
1623925590000|2021-06-17 10:26:30|||||||||4
1623925600000|2021-06-17 10:26:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623925610000|2021-06-17 10:26:50|||||||||17
1623925660000|2021-06-17 10:27:40|||||||||9
1623925680000|2021-06-17 10:28:00|||||||||4
1623925690000|2021-06-17 10:28:10|2402.7|2398.7|2403.2|2399.2|2403.2|2399.2|2402.7|2398.7|1
1623925730000|2021-06-17 10:28:50|||||||||1
1623925740000|2021-06-17 10:29:00|||||||||2
1623925790000|2021-06-17 10:29:50|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2
1623925820000|2021-06-17 10:30:20|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1623925860000|2021-06-17 10:31:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1623925910000|2021-06-17 10:31:50|||||||||2
1623925920000|2021-06-17 10:32:00|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1623925980000|2021-06-17 10:33:00|||||||||1
1623926000000|2021-06-17 10:33:20|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|1
1623926040000|2021-06-17 10:34:00|||||||||1
1623926100000|2021-06-17 10:35:00|||||||||1
1623926110000|2021-06-17 10:35:10|||||||||1
1623926120000|2021-06-17 10:35:20|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1623926160000|2021-06-17 10:36:00|||||||||1
1623926230000|2021-06-17 10:37:10|||||||||2
1623926260000|2021-06-17 10:37:40|||||||||1
1623926310000|2021-06-17 10:38:30|2402.7|2398.7|2403.2|2399.2|2403.2|2399.2|2402.7|2398.7|52
1623926330000|2021-06-17 10:38:50|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1623926340000|2021-06-17 10:39:00|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1623926400000|2021-06-17 10:40:00|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2402.2|2398.2|0
1623926420000|2021-06-17 10:40:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|3
1623926450000|2021-06-17 10:40:50|||||||||6
1623926460000|2021-06-17 10:41:00|2401.2|2397.2|2400.2|2396.2|2401.2|2397.2|2400.2|2396.2|6
1623926510000|2021-06-17 10:41:50|||||||||1
1623926520000|2021-06-17 10:42:00|||||||||9
1623926550000|2021-06-17 10:42:30|||||||||3
1623926570000|2021-06-17 10:42:50|||||||||1
1623926580000|2021-06-17 10:43:00|||||||||2
1623926600000|2021-06-17 10:43:20|||||||||2
1623926630000|2021-06-17 10:43:50|||||||||1
1623926660000|2021-06-17 10:44:20|2400.7|2396.7|2400.2|2396.2|2400.7|2396.7|2400.2|2396.2|10
1623926750000|2021-06-17 10:45:50|||||||||3
1623926790000|2021-06-17 10:46:30|2400.7|2396.7|2400.7|2396.7|2401.2|2397.2|2400.7|2396.7|6
1623926800000|2021-06-17 10:46:40|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1623926820000|2021-06-17 10:47:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|1
1623926870000|2021-06-17 10:47:50|||||||||1
1623926880000|2021-06-17 10:48:00|||||||||1
1623926910000|2021-06-17 10:48:30|||||||||2
1623926990000|2021-06-17 10:49:50|||||||||4
1623927000000|2021-06-17 10:50:00|||||||||1
1623927020000|2021-06-17 10:50:20|||||||||1
1623927120000|2021-06-17 10:52:00|||||||||1
1623927170000|2021-06-17 10:52:50|||||||||1
1623927180000|2021-06-17 10:53:00|||||||||1
1623927230000|2021-06-17 10:53:50|||||||||1
1623927270000|2021-06-17 10:54:30|||||||||2
1623927290000|2021-06-17 10:54:50|||||||||1
1623927300000|2021-06-17 10:55:00|||||||||3
1623927350000|2021-06-17 10:55:50|||||||||1
1623927410000|2021-06-17 10:56:50|||||||||1
1623927430000|2021-06-17 10:57:10|||||||||1
1623927470000|2021-06-17 10:57:50|||||||||2
1623927520000|2021-06-17 10:58:40|||||||||2
1623927530000|2021-06-17 10:58:50|||||||||2
1623927590000|2021-06-17 10:59:50|||||||||1
1623927620000|2021-06-17 11:00:20|||||||||5
1623927710000|2021-06-17 11:01:50|||||||||1
1623927780000|2021-06-17 11:03:00|||||||||8
1623927790000|2021-06-17 11:03:10|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|4
1623927800000|2021-06-17 11:03:20|||||||||8
1623927830000|2021-06-17 11:03:50|||||||||1
1623927890000|2021-06-17 11:04:50|||||||||2
1623927900000|2021-06-17 11:05:00|||||||||1
1623927920000|2021-06-17 11:05:20|||||||||1
1623927930000|2021-06-17 11:05:30|||||||||6
1623927940000|2021-06-17 11:05:40|||||||||1
1623927950000|2021-06-17 11:05:50|||||||||2
1623928010000|2021-06-17 11:06:50|||||||||1
1623928020000|2021-06-17 11:07:00|||||||||1
1623928070000|2021-06-17 11:07:50|||||||||1
1623928100000|2021-06-17 11:08:20|||||||||22
1623928110000|2021-06-17 11:08:30|||||||||1
1623928190000|2021-06-17 11:09:50|||||||||1
1623928200000|2021-06-17 11:10:00|||||||||1
1623928250000|2021-06-17 11:10:50|||||||||2
1623928280000|2021-06-17 11:11:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|8
1623928290000|2021-06-17 11:11:30|2398.1|2394.1|2397.6|2393.6|2398.1|2394.1|2397.6|2393.6|0
1623928310000|2021-06-17 11:11:50|||||||||3
1623928320000|2021-06-17 11:12:00|2397.1|2393.1|2398.1|2394.1|2398.1|2394.1|2397.1|2393.1|2
1623928330000|2021-06-17 11:12:10|||||||||3
1623928340000|2021-06-17 11:12:20|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|5
1623928350000|2021-06-17 11:12:30|||||||||1
1623928380000|2021-06-17 11:13:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623928410000|2021-06-17 11:13:30|2397.6|2393.6|2398.1|2394.1|2398.1|2394.1|2397.6|2393.6|0
1623928430000|2021-06-17 11:13:50|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|8
1623928440000|2021-06-17 11:14:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1623928450000|2021-06-17 11:14:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|9
1623928480000|2021-06-17 11:14:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1623928500000|2021-06-17 11:15:00|2398.6|2394.6|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|5
1623928550000|2021-06-17 11:15:50|||||||||1
1623928600000|2021-06-17 11:16:40|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|1
1623928610000|2021-06-17 11:16:50|||||||||9
1623928670000|2021-06-17 11:17:50|||||||||2
1623928740000|2021-06-17 11:19:00|||||||||1
1623928760000|2021-06-17 11:19:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2
1623928790000|2021-06-17 11:19:50|||||||||1
1623928800000|2021-06-17 11:20:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|6
1623928810000|2021-06-17 11:20:10|||||||||1
1623928850000|2021-06-17 11:20:50|||||||||1
1623928870000|2021-06-17 11:21:10|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|3
1623928890000|2021-06-17 11:21:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1623929030000|2021-06-17 11:23:50|||||||||1
1623929090000|2021-06-17 11:24:50|||||||||1
1623929100000|2021-06-17 11:25:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|13
1623929120000|2021-06-17 11:25:20|2401.6|2397.6|2402.1|2398.1|2402.1|2398.1|2401.1|2397.1|82
1623929160000|2021-06-17 11:26:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1623929180000|2021-06-17 11:26:20|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|0
1623929190000|2021-06-17 11:26:30|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2
1623929230000|2021-06-17 11:27:10|2404.1|2400.1|2403.6|2399.6|2404.1|2400.1|2403.6|2399.6|1
1623929310000|2021-06-17 11:28:30|2405.1|2401.1|2405.6|2401.6|2405.6|2401.6|2405.1|2401.1|7
1623929330000|2021-06-17 11:28:50|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|8
1623929400000|2021-06-17 11:30:00|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1623929430000|2021-06-17 11:30:30|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1623929460000|2021-06-17 11:31:00|2404.6|2400.6|2403.6|2399.6|2404.6|2400.6|2403.6|2399.6|1
1623929470000|2021-06-17 11:31:10|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|9
1623929540000|2021-06-17 11:32:20|||||||||1
1623929580000|2021-06-17 11:33:00|2403.2|2399.2|2403.6|2399.6|2404.1|2400.1|2403.2|2399.2|6
1623929610000|2021-06-17 11:33:30|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1623929640000|2021-06-17 11:34:00|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|4
1623929660000|2021-06-17 11:34:20|2404.7|2400.7|2405.6|2401.6|2405.6|2401.6|2404.7|2400.7|7
1623929690000|2021-06-17 11:34:50|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|1
1623929700000|2021-06-17 11:35:00|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|5
1623929710000|2021-06-17 11:35:10|||||||||1
1623929720000|2021-06-17 11:35:20|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|1
1623929730000|2021-06-17 11:35:30|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|0
1623929770000|2021-06-17 11:36:10|2405.7|2401.7|2405.6|2401.6|2405.7|2401.7|2405.6|2401.6|4
1623929940000|2021-06-17 11:39:00|2405.2|2401.2|2404.6|2400.6|2405.2|2401.2|2404.6|2400.6|0
1623930000000|2021-06-17 11:40:00|2404.7|2400.7|2405.6|2401.6|2405.6|2401.6|2404.7|2400.7|1
1623930060000|2021-06-17 11:41:00|2405.7|2401.7|2406.1|2402.1|2406.1|2402.1|2405.7|2401.7|0
1623930070000|2021-06-17 11:41:10|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|1
1623930090000|2021-06-17 11:41:30|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|0
1623930130000|2021-06-17 11:42:10|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1623930180000|2021-06-17 11:43:00|2404.6|2400.6|2404.2|2400.2|2404.6|2400.6|2404.2|2400.2|0
1623930190000|2021-06-17 11:43:10|||||||||1
1623930260000|2021-06-17 11:44:20|2404.1|2400.1|2403.7|2399.7|2404.1|2400.1|2403.7|2399.7|2
1623930270000|2021-06-17 11:44:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1623930320000|2021-06-17 11:45:20|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|4
1623930380000|2021-06-17 11:46:20|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|5
1623930390000|2021-06-17 11:46:30|2404.7|2400.7|2404.7|2400.7|2405.2|2401.2|2404.7|2400.7|4
1623930460000|2021-06-17 11:47:40|2405.1|2401.1|2404.7|2400.7|2405.1|2401.1|2404.7|2400.7|0
1623930530000|2021-06-17 11:48:50|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2
1623930560000|2021-06-17 11:49:20|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1623930610000|2021-06-17 11:50:10|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.2|2401.2|3
1623930620000|2021-06-17 11:50:20|||||||||1
1623930630000|2021-06-17 11:50:30|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|3
1623930640000|2021-06-17 11:50:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623930660000|2021-06-17 11:51:00|||||||||3
1623930670000|2021-06-17 11:51:10|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1623930680000|2021-06-17 11:51:20|2402.6|2398.6|2402.2|2398.2|2402.6|2398.6|2402.2|2398.2|10
1623930690000|2021-06-17 11:51:30|||||||||2
1623930700000|2021-06-17 11:51:40|||||||||5
1623930720000|2021-06-17 11:52:00|2401.7|2397.7|2402.2|2398.2|2402.2|2398.2|2401.7|2397.7|0
1623930750000|2021-06-17 11:52:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|5
1623930820000|2021-06-17 11:53:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623930840000|2021-06-17 11:54:00|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|5
1623930860000|2021-06-17 11:54:20|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.2|2401.2|2
1623930870000|2021-06-17 11:54:30|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.2|2401.2|2
1623930880000|2021-06-17 11:54:40|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|5
1623930950000|2021-06-17 11:55:50|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|1
1623931070000|2021-06-17 11:57:50|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623931080000|2021-06-17 11:58:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|4
1623931140000|2021-06-17 11:59:00|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1623931190000|2021-06-17 11:59:50|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2
1623931200000|2021-06-17 12:00:00|2403.2|2399.2|2405.2|2401.2|2405.7|2401.7|2403.2|2399.2|12
1623931210000|2021-06-17 12:00:10|2404.2|2400.2|2401.2|2397.2|2404.2|2400.2|2401.2|2397.2|34
1623931220000|2021-06-17 12:00:20|2400.7|2396.7|2399.7|2395.7|2401.2|2397.2|2399.7|2395.7|33
1623931230000|2021-06-17 12:00:30|2398.7|2394.7|2389.2|2385.2|2398.7|2394.7|2389.2|2385.2|71
1623931240000|2021-06-17 12:00:40|2388.2|2384.2|2385.2|2381.2|2388.2|2384.2|2385.2|2381.2|301
1623931250000|2021-06-17 12:00:50|2385.7|2381.7|2387.2|2383.2|2387.7|2383.7|2385.2|2381.2|51
1623931260000|2021-06-17 12:01:00|2386.7|2382.7|2385.7|2381.7|2387.7|2383.7|2385.2|2381.2|70
1623931270000|2021-06-17 12:01:10|2385.2|2381.2|2386.2|2382.2|2386.2|2382.2|2385.2|2381.2|34
1623931280000|2021-06-17 12:01:20|2386.7|2382.7|2386.2|2382.2|2386.7|2382.7|2386.2|2382.2|10
1623931290000|2021-06-17 12:01:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|9
1623931300000|2021-06-17 12:01:40|||||||||2
1623931320000|2021-06-17 12:02:00|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|3
1623931330000|2021-06-17 12:02:10|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|20
1623931340000|2021-06-17 12:02:20|2388.2|2384.2|2387.7|2383.7|2388.2|2384.2|2387.7|2383.7|20
1623931350000|2021-06-17 12:02:30|2388.2|2384.2|2387.2|2383.2|2388.2|2384.2|2387.2|2383.2|3
1623931360000|2021-06-17 12:02:40|2387.7|2383.7|2387.2|2383.2|2387.7|2383.7|2387.2|2383.2|3
1623931370000|2021-06-17 12:02:50|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|15
1623931380000|2021-06-17 12:03:00|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|1
1623931390000|2021-06-17 12:03:10|2387.7|2383.7|2387.2|2383.2|2387.7|2383.7|2387.2|2383.2|71
1623931400000|2021-06-17 12:03:20|||||||||34
1623931410000|2021-06-17 12:03:30|||||||||5
1623931420000|2021-06-17 12:03:40|||||||||11
1623931430000|2021-06-17 12:03:50|||||||||16
1623931440000|2021-06-17 12:04:00|2388.2|2384.2|2387.7|2383.7|2388.2|2384.2|2387.7|2383.7|31
1623931450000|2021-06-17 12:04:10|||||||||3
1623931460000|2021-06-17 12:04:20|2388.2|2384.2|2387.7|2383.7|2388.2|2384.2|2387.7|2383.7|39
1623931470000|2021-06-17 12:04:30|||||||||4
1623931480000|2021-06-17 12:04:40|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1623931500000|2021-06-17 12:05:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|13
1623931510000|2021-06-17 12:05:10|||||||||3
1623931520000|2021-06-17 12:05:20|||||||||1
1623931530000|2021-06-17 12:05:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|12
1623931540000|2021-06-17 12:05:40|2386.7|2382.7|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|6
1623931560000|2021-06-17 12:06:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|8
1623931570000|2021-06-17 12:06:10|||||||||5
1623931580000|2021-06-17 12:06:20|||||||||3
1623931610000|2021-06-17 12:06:50|||||||||1
1623931620000|2021-06-17 12:07:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|18
1623931630000|2021-06-17 12:07:10|||||||||29
1623931640000|2021-06-17 12:07:20|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|42
1623931650000|2021-06-17 12:07:30|||||||||2
1623931660000|2021-06-17 12:07:40|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2383.3|2379.3|49
1623931670000|2021-06-17 12:07:50|||||||||6
1623931680000|2021-06-17 12:08:00|||||||||27
1623931690000|2021-06-17 12:08:10|||||||||64
1623931700000|2021-06-17 12:08:20|||||||||3
1623931710000|2021-06-17 12:08:30|||||||||12
1623931720000|2021-06-17 12:08:40|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|49
1623931730000|2021-06-17 12:08:50|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|5
1623931740000|2021-06-17 12:09:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|1
1623931750000|2021-06-17 12:09:10|||||||||1
1623931760000|2021-06-17 12:09:20|||||||||1
1623931770000|2021-06-17 12:09:30|||||||||1
1623931780000|2021-06-17 12:09:40|||||||||1
1623931790000|2021-06-17 12:09:50|||||||||3
1623931800000|2021-06-17 12:10:00|2383.3|2379.3|2383.8|2379.8|2384.3|2380.3|2383.3|2379.3|21
1623931810000|2021-06-17 12:10:10|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|7
1623931820000|2021-06-17 12:10:20|||||||||12
1623931830000|2021-06-17 12:10:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|5
1623931840000|2021-06-17 12:10:40|||||||||11
1623931850000|2021-06-17 12:10:50|||||||||1
1623931860000|2021-06-17 12:11:00|||||||||12
1623931870000|2021-06-17 12:11:10|2386.3|2382.3|2387.3|2383.3|2387.3|2383.3|2385.8|2381.8|34
1623931890000|2021-06-17 12:11:30|2386.8|2382.8|2385.9|2381.9|2386.8|2382.8|2385.8|2381.8|6
1623931910000|2021-06-17 12:11:50|2387.4|2383.4|2385.9|2381.9|2387.4|2383.4|2385.9|2381.9|35
1623931920000|2021-06-17 12:12:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1623931930000|2021-06-17 12:12:10|||||||||12
1623931940000|2021-06-17 12:12:20|||||||||13
1623931950000|2021-06-17 12:12:30|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.4|2380.4|5
1623931970000|2021-06-17 12:12:50|2385.4|2381.4|2384.9|2380.9|2385.4|2381.4|2384.9|2380.9|12
1623931980000|2021-06-17 12:13:00|2385.4|2381.4|2384.4|2380.4|2385.4|2381.4|2384.4|2380.4|6
1623931990000|2021-06-17 12:13:10|||||||||1
1623932010000|2021-06-17 12:13:30|2384.2|2380.2|2384.9|2380.9|2384.9|2380.9|2384.2|2380.2|24
1623932020000|2021-06-17 12:13:40|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|4
1623932040000|2021-06-17 12:14:00|2385.4|2381.4|2384.9|2380.9|2385.4|2381.4|2384.9|2380.9|2
1623932050000|2021-06-17 12:14:10|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2
1623932070000|2021-06-17 12:14:30|2384.9|2380.9|2385.4|2381.4|2385.4|2381.4|2384.9|2380.9|0
1623932100000|2021-06-17 12:15:00|2385.9|2381.9|2385.9|2381.9|2386.4|2382.4|2385.9|2381.9|18
1623932110000|2021-06-17 12:15:10|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|1
1623932120000|2021-06-17 12:15:20|2384.9|2380.9|2384.4|2380.4|2384.9|2380.9|2384.4|2380.4|24
1623932130000|2021-06-17 12:15:30|||||||||2
1623932140000|2021-06-17 12:15:40|2383.9|2379.9|2384.9|2380.9|2384.9|2380.9|2383.9|2379.9|41
1623932150000|2021-06-17 12:15:50|2384.4|2380.4|2384.2|2380.2|2384.4|2380.4|2384.2|2380.2|269
1623932160000|2021-06-17 12:16:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.2|2379.2|13
1623932170000|2021-06-17 12:16:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2
1623932180000|2021-06-17 12:16:20|||||||||2
1623932190000|2021-06-17 12:16:30|||||||||2
1623932200000|2021-06-17 12:16:40|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|6
1623932210000|2021-06-17 12:16:50|||||||||2
1623932220000|2021-06-17 12:17:00|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|8
1623932230000|2021-06-17 12:17:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|32
1623932240000|2021-06-17 12:17:20|2381.7|2377.7|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|12
1623932250000|2021-06-17 12:17:30|2382.2|2378.2|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|12
1623932260000|2021-06-17 12:17:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|38
1623932270000|2021-06-17 12:17:50|||||||||3
1623932280000|2021-06-17 12:18:00|||||||||31
1623932290000|2021-06-17 12:18:10|2379.2|2375.2|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|65
1623932300000|2021-06-17 12:18:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|7
1623932310000|2021-06-17 12:18:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|4
1623932320000|2021-06-17 12:18:40|||||||||2
1623932330000|2021-06-17 12:18:50|||||||||4
1623932340000|2021-06-17 12:19:00|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|266
1623932350000|2021-06-17 12:19:10|||||||||10
1623932360000|2021-06-17 12:19:20|||||||||3
1623932370000|2021-06-17 12:19:30|||||||||5
1623932380000|2021-06-17 12:19:40|||||||||3
1623932390000|2021-06-17 12:19:50|||||||||7
1623932400000|2021-06-17 12:20:00|||||||||24
1623932410000|2021-06-17 12:20:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|6
1623932420000|2021-06-17 12:20:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1623932430000|2021-06-17 12:20:30|2377.4|2373.4|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|10
1623932450000|2021-06-17 12:20:50|||||||||500
1623932470000|2021-06-17 12:21:10|||||||||1
1623932490000|2021-06-17 12:21:30|2378.4|2374.4|2377.9|2373.9|2378.4|2374.4|2377.4|2373.4|27
1623932500000|2021-06-17 12:21:40|2377.4|2373.4|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|3
1623932510000|2021-06-17 12:21:50|||||||||10
1623932530000|2021-06-17 12:22:10|||||||||1
1623932540000|2021-06-17 12:22:20|||||||||4
1623932550000|2021-06-17 12:22:30|||||||||5
1623932560000|2021-06-17 12:22:40|||||||||3
1623932570000|2021-06-17 12:22:50|||||||||5
1623932580000|2021-06-17 12:23:00|||||||||9
1623932590000|2021-06-17 12:23:10|||||||||29
1623932600000|2021-06-17 12:23:20|||||||||1
1623932610000|2021-06-17 12:23:30|||||||||3
1623932620000|2021-06-17 12:23:40|||||||||3
1623932630000|2021-06-17 12:23:50|||||||||17
1623932640000|2021-06-17 12:24:00|||||||||1
1623932650000|2021-06-17 12:24:10|2378.9|2374.9|2377.9|2373.9|2378.9|2374.9|2377.9|2373.9|39
1623932660000|2021-06-17 12:24:20|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|3
1623932670000|2021-06-17 12:24:30|2377.9|2373.9|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|26
1623932680000|2021-06-17 12:24:40|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|21
1623932720000|2021-06-17 12:25:20|||||||||1
1623932730000|2021-06-17 12:25:30|||||||||2
1623932740000|2021-06-17 12:25:40|2378.9|2374.9|2380.4|2376.4|2380.4|2376.4|2378.9|2374.9|22
1623932750000|2021-06-17 12:25:50|||||||||24
1623932760000|2021-06-17 12:26:00|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|31
1623932770000|2021-06-17 12:26:10|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|4
1623932780000|2021-06-17 12:26:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|6
1623932790000|2021-06-17 12:26:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1623932810000|2021-06-17 12:26:50|||||||||2
1623932840000|2021-06-17 12:27:20|||||||||5
1623932850000|2021-06-17 12:27:30|||||||||2
1623932860000|2021-06-17 12:27:40|2378.9|2374.9|2378.4|2374.4|2378.9|2374.9|2378.4|2374.4|1
1623932870000|2021-06-17 12:27:50|||||||||1
1623932880000|2021-06-17 12:28:00|2377.4|2373.4|2378.4|2374.4|2378.4|2374.4|2377.4|2373.4|13
1623932890000|2021-06-17 12:28:10|2379.4|2375.4|2379.9|2375.9|2379.9|2375.9|2379.4|2375.4|39
1623932910000|2021-06-17 12:28:30|||||||||1
1623932920000|2021-06-17 12:28:40|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2
1623932930000|2021-06-17 12:28:50|||||||||3
1623932970000|2021-06-17 12:29:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|6
1623932980000|2021-06-17 12:29:40|||||||||1
1623932990000|2021-06-17 12:29:50|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|16
1623933000000|2021-06-17 12:30:00|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|29
1623933010000|2021-06-17 12:30:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.4|2378.4|18
1623933020000|2021-06-17 12:30:20|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|1
1623933030000|2021-06-17 12:30:30|||||||||1
1623933040000|2021-06-17 12:30:40|2381.4|2377.4|2382.4|2378.4|2382.4|2378.4|2381.4|2377.4|10
1623933050000|2021-06-17 12:30:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|3
1623933060000|2021-06-17 12:31:00|2381|2377|2381|2377|2381.5|2377.5|2381|2377|5
1623933070000|2021-06-17 12:31:10|2380|2376|2379.5|2375.5|2380|2376|2379.5|2375.5|7
1623933100000|2021-06-17 12:31:40|2380|2376|2379.5|2375.5|2380|2376|2379.5|2375.5|61
1623933110000|2021-06-17 12:31:50|2380|2376|2379.5|2375.5|2380|2376|2379.5|2375.5|0
1623933120000|2021-06-17 12:32:00|2380|2376|2381.5|2377.5|2382|2378|2380|2376|2
1623933130000|2021-06-17 12:32:10|2382|2378|2382|2378|2382|2378|2382|2378|0
1623933140000|2021-06-17 12:32:20|2381.5|2377.5|2381.5|2377.5|2382|2378|2381.5|2377.5|17
1623933160000|2021-06-17 12:32:40|2381|2377|2379.5|2375.5|2381|2377|2379.5|2375.5|7
1623933170000|2021-06-17 12:32:50|2379|2375|2379|2375|2379|2375|2379|2375|3
1623933200000|2021-06-17 12:33:20|2382|2378|2381.5|2377.5|2382|2378|2381.5|2377.5|9
1623933240000|2021-06-17 12:34:00|2381|2377|2379.5|2375.5|2381|2377|2379.5|2375.5|4
1623933250000|2021-06-17 12:34:10|||||||||1
1623933270000|2021-06-17 12:34:30|2379|2375|2377.5|2373.5|2379|2375|2377.5|2373.5|26
1623933290000|2021-06-17 12:34:50|2378|2374|2377|2373|2378|2374|2377|2373|3
1623933320000|2021-06-17 12:35:20|||||||||1
1623933330000|2021-06-17 12:35:30|||||||||1
1623933340000|2021-06-17 12:35:40|||||||||2
1623933360000|2021-06-17 12:36:00|||||||||22
1623933390000|2021-06-17 12:36:30|||||||||1
1623933400000|2021-06-17 12:36:40|2378|2374|2378|2374|2378|2374|2378|2374|46
1623933410000|2021-06-17 12:36:50|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2
1623933420000|2021-06-17 12:37:00|2378|2374|2378|2374|2378|2374|2378|2374|1
1623933430000|2021-06-17 12:37:10|2377|2373|2377|2373|2377|2373|2377|2373|5
1623933440000|2021-06-17 12:37:20|||||||||5
1623933450000|2021-06-17 12:37:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1623933460000|2021-06-17 12:37:40|||||||||1
1623933480000|2021-06-17 12:38:00|2377|2373|2377.5|2373.5|2377.5|2373.5|2377|2373|3
1623933490000|2021-06-17 12:38:10|2378|2374|2377.5|2373.5|2378|2374|2377.5|2373.5|2
1623933500000|2021-06-17 12:38:20|||||||||1
1623933510000|2021-06-17 12:38:30|||||||||1
1623933520000|2021-06-17 12:38:40|2379|2375|2379|2375|2379|2375|2379|2375|55
1623933540000|2021-06-17 12:39:00|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|4
1623933570000|2021-06-17 12:39:30|2378|2374|2377|2373|2378|2374|2377|2373|10
1623933580000|2021-06-17 12:39:40|||||||||10
1623933590000|2021-06-17 12:39:50|||||||||10
1623933600000|2021-06-17 12:40:00|2379|2375|2380|2376|2380.5|2376.5|2379|2375|23
1623933610000|2021-06-17 12:40:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1623933620000|2021-06-17 12:40:20|||||||||1
1623933630000|2021-06-17 12:40:30|||||||||1
1623933650000|2021-06-17 12:40:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|3
1623933660000|2021-06-17 12:41:00|2378|2374|2377.5|2373.5|2378|2374|2377.5|2373.5|2
1623933670000|2021-06-17 12:41:10|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1623933690000|2021-06-17 12:41:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|16
1623933700000|2021-06-17 12:41:40|||||||||16
1623933710000|2021-06-17 12:41:50|||||||||1
1623933720000|2021-06-17 12:42:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|7
1623933740000|2021-06-17 12:42:20|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|21
1623933750000|2021-06-17 12:42:30|||||||||1
1623933800000|2021-06-17 12:43:20|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2380.9|2376.9|48
1623933810000|2021-06-17 12:43:30|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|30
1623933840000|2021-06-17 12:44:00|||||||||37
1623933860000|2021-06-17 12:44:20|||||||||2
1623933870000|2021-06-17 12:44:30|||||||||4
1623933880000|2021-06-17 12:44:40|||||||||1
1623933890000|2021-06-17 12:44:50|||||||||5
1623933900000|2021-06-17 12:45:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|4
1623933910000|2021-06-17 12:45:10|||||||||4
1623933930000|2021-06-17 12:45:30|||||||||1
1623933940000|2021-06-17 12:45:40|||||||||9
1623933950000|2021-06-17 12:45:50|||||||||8
1623933960000|2021-06-17 12:46:00|||||||||15
1623933970000|2021-06-17 12:46:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2381.1|2377.1|23
1623933980000|2021-06-17 12:46:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1623933990000|2021-06-17 12:46:30|2381.1|2377.1|2381.6|2377.6|2382.1|2378.1|2381.1|2377.1|10
1623934000000|2021-06-17 12:46:40|2381.7|2377.7|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|0
1623934010000|2021-06-17 12:46:50|||||||||1
1623934040000|2021-06-17 12:47:20|||||||||1
1623934050000|2021-06-17 12:47:30|||||||||1
1623934060000|2021-06-17 12:47:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1623934070000|2021-06-17 12:47:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1623934080000|2021-06-17 12:48:00|2380.6|2376.6|2382.1|2378.1|2382.1|2378.1|2380.1|2376.1|41
1623934090000|2021-06-17 12:48:10|2381.7|2377.7|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|0
1623934120000|2021-06-17 12:48:40|||||||||1
1623934130000|2021-06-17 12:48:50|2381.2|2377.2|2381.1|2377.1|2381.2|2377.2|2381.1|2377.1|1
1623934160000|2021-06-17 12:49:20|||||||||4
1623934170000|2021-06-17 12:49:30|2380.6|2376.6|2380.1|2376.1|2380.6|2376.6|2380.1|2376.1|2
1623934180000|2021-06-17 12:49:40|||||||||2
1623934190000|2021-06-17 12:49:50|2379.6|2375.6|2379.1|2375.1|2379.6|2375.6|2379.1|2375.1|2
1623934200000|2021-06-17 12:50:00|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|7
1623934220000|2021-06-17 12:50:20|2378.6|2374.6|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|9
1623934240000|2021-06-17 12:50:40|||||||||1
1623934250000|2021-06-17 12:50:50|2379.1|2375.1|2378.6|2374.6|2379.1|2375.1|2378.6|2374.6|11
1623934260000|2021-06-17 12:51:00|2378.2|2374.2|2377.6|2373.6|2378.2|2374.2|2377.6|2373.6|2
1623934290000|2021-06-17 12:51:30|2377.2|2373.2|2377.1|2373.1|2378.1|2374.1|2377.1|2373.1|5
1623934310000|2021-06-17 12:51:50|2378.1|2374.1|2377.6|2373.6|2378.1|2374.1|2377.6|2373.6|23
1623934320000|2021-06-17 12:52:00|2377.2|2373.2|2377.1|2373.1|2377.2|2373.2|2377.1|2373.1|1
1623934340000|2021-06-17 12:52:20|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2
1623934350000|2021-06-17 12:52:30|||||||||3
1623934370000|2021-06-17 12:52:50|2378.1|2374.1|2379.7|2375.7|2379.7|2375.7|2378.1|2374.1|29
1623934380000|2021-06-17 12:53:00|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|0
1623934420000|2021-06-17 12:53:40|||||||||1
1623934430000|2021-06-17 12:53:50|||||||||1
1623934440000|2021-06-17 12:54:00|2379.1|2375.1|2379.2|2375.2|2379.2|2375.2|2379.1|2375.1|1
1623934470000|2021-06-17 12:54:30|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|10
1623934500000|2021-06-17 12:55:00|||||||||1
1623934510000|2021-06-17 12:55:10|2379.6|2375.6|2380.2|2376.2|2380.2|2376.2|2379.6|2375.6|5
1623934520000|2021-06-17 12:55:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|3
1623934540000|2021-06-17 12:55:40|2380.1|2376.1|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|2
1623934550000|2021-06-17 12:55:50|2381.7|2377.7|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|18
1623934580000|2021-06-17 12:56:20|||||||||3
1623934590000|2021-06-17 12:56:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2
1623934600000|2021-06-17 12:56:40|||||||||2
1623934610000|2021-06-17 12:56:50|2380.1|2376.1|2379.7|2375.7|2380.1|2376.1|2379.7|2375.7|2
1623934620000|2021-06-17 12:57:00|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|1
1623934640000|2021-06-17 12:57:20|||||||||1
1623934650000|2021-06-17 12:57:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|10
1623934660000|2021-06-17 12:57:40|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1623934670000|2021-06-17 12:57:50|2380.2|2376.2|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|3
1623934680000|2021-06-17 12:58:00|2380.6|2376.6|2379.7|2375.7|2380.6|2376.6|2379.7|2375.7|5
1623934690000|2021-06-17 12:58:10|2380.2|2376.2|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|0
1623934700000|2021-06-17 12:58:20|2380.2|2376.2|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|4
1623934710000|2021-06-17 12:58:30|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|10
1623934730000|2021-06-17 12:58:50|||||||||1
1623934740000|2021-06-17 12:59:00|||||||||14
1623934770000|2021-06-17 12:59:30|2380.7|2376.7|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|4
1623934790000|2021-06-17 12:59:50|||||||||2
1623934800000|2021-06-17 13:00:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|4
1623934830000|2021-06-17 13:00:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1623934850000|2021-06-17 13:00:50|2380.2|2376.2|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|2
1623934860000|2021-06-17 13:01:00|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|1
1623934880000|2021-06-17 13:01:20|2380.1|2376.1|2380.2|2376.2|2380.2|2376.2|2380.1|2376.1|22
1623934890000|2021-06-17 13:01:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|3
1623934910000|2021-06-17 13:01:50|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|4
1623934930000|2021-06-17 13:02:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1623934940000|2021-06-17 13:02:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2
1623934950000|2021-06-17 13:02:30|||||||||1
1623934970000|2021-06-17 13:02:50|||||||||2
1623934980000|2021-06-17 13:03:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|3
1623935000000|2021-06-17 13:03:20|||||||||1
1623935020000|2021-06-17 13:03:40|||||||||1
1623935030000|2021-06-17 13:03:50|2380.7|2376.7|2381.2|2377.2|2381.2|2377.2|2380.7|2376.7|15
1623935050000|2021-06-17 13:04:10|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1623935090000|2021-06-17 13:04:50|||||||||1
1623935150000|2021-06-17 13:05:50|||||||||1
1623935180000|2021-06-17 13:06:20|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1623935200000|2021-06-17 13:06:40|2380.7|2376.7|2381.2|2377.2|2381.2|2377.2|2380.7|2376.7|5
1623935210000|2021-06-17 13:06:50|||||||||14
1623935220000|2021-06-17 13:07:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2381.7|2377.7|371
1623935230000|2021-06-17 13:07:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1623935240000|2021-06-17 13:07:20|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1623935260000|2021-06-17 13:07:40|||||||||3
1623935280000|2021-06-17 13:08:00|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|2
1623935300000|2021-06-17 13:08:20|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2
1623935310000|2021-06-17 13:08:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|47
1623935350000|2021-06-17 13:09:10|||||||||1
1623935370000|2021-06-17 13:09:30|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1623935390000|2021-06-17 13:09:50|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|1
1623935400000|2021-06-17 13:10:00|2380.2|2376.2|2379.2|2375.2|2380.2|2376.2|2379.2|2375.2|9
1623935430000|2021-06-17 13:10:30|||||||||1
1623935460000|2021-06-17 13:11:00|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|1
1623935490000|2021-06-17 13:11:30|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|21
1623935500000|2021-06-17 13:11:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1623935520000|2021-06-17 13:12:00|||||||||1
1623935560000|2021-06-17 13:12:40|||||||||2
1623935580000|2021-06-17 13:13:00|2379.2|2375.2|2378.2|2374.2|2379.2|2375.2|2378.2|2374.2|2
1623935600000|2021-06-17 13:13:20|||||||||1
1623935610000|2021-06-17 13:13:30|||||||||1
1623935620000|2021-06-17 13:13:40|||||||||8
1623935640000|2021-06-17 13:14:00|||||||||1
1623935650000|2021-06-17 13:14:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|12
1623935690000|2021-06-17 13:14:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1623935700000|2021-06-17 13:15:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|77
1623935710000|2021-06-17 13:15:10|||||||||1
1623935720000|2021-06-17 13:15:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1623935740000|2021-06-17 13:15:40|||||||||3
1623935750000|2021-06-17 13:15:50|||||||||4
1623935770000|2021-06-17 13:16:10|||||||||2
1623935790000|2021-06-17 13:16:30|2379.2|2375.2|2380.2|2376.2|2380.2|2376.2|2379.2|2375.2|16
1623935800000|2021-06-17 13:16:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|3
1623935850000|2021-06-17 13:17:30|||||||||1
1623935860000|2021-06-17 13:17:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|4
1623935870000|2021-06-17 13:17:50|||||||||1
1623935880000|2021-06-17 13:18:00|||||||||2
1623935890000|2021-06-17 13:18:10|||||||||1
1623935900000|2021-06-17 13:18:20|||||||||2
1623935910000|2021-06-17 13:18:30|||||||||1
1623935920000|2021-06-17 13:18:40|||||||||2
1623935930000|2021-06-17 13:18:50|||||||||3
1623935940000|2021-06-17 13:19:00|||||||||1
1623935950000|2021-06-17 13:19:10|||||||||4
1623935960000|2021-06-17 13:19:20|||||||||1
1623935970000|2021-06-17 13:19:30|||||||||3
1623935980000|2021-06-17 13:19:40|||||||||2
1623935990000|2021-06-17 13:19:50|||||||||1
1623936010000|2021-06-17 13:20:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|4
1623936040000|2021-06-17 13:20:40|||||||||1
1623936050000|2021-06-17 13:20:50|||||||||2
1623936060000|2021-06-17 13:21:00|||||||||19
1623936080000|2021-06-17 13:21:20|||||||||1
1623936090000|2021-06-17 13:21:30|||||||||1
1623936110000|2021-06-17 13:21:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|76
1623936120000|2021-06-17 13:22:00|||||||||1
1623936140000|2021-06-17 13:22:20|||||||||1
1623936150000|2021-06-17 13:22:30|||||||||1
1623936160000|2021-06-17 13:22:40|||||||||2
1623936180000|2021-06-17 13:23:00|||||||||8
1623936200000|2021-06-17 13:23:20|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|1
1623936210000|2021-06-17 13:23:30|||||||||3
1623936220000|2021-06-17 13:23:40|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|4
1623936230000|2021-06-17 13:23:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|4
1623936240000|2021-06-17 13:24:00|||||||||2
1623936260000|2021-06-17 13:24:20|||||||||10
1623936270000|2021-06-17 13:24:30|||||||||28
1623936300000|2021-06-17 13:25:00|||||||||2
1623936310000|2021-06-17 13:25:10|||||||||5
1623936320000|2021-06-17 13:25:20|||||||||2
1623936330000|2021-06-17 13:25:30|2374.2|2370.2|2373.2|2369.2|2374.2|2370.2|2373.2|2369.2|38
1623936340000|2021-06-17 13:25:40|||||||||1
1623936350000|2021-06-17 13:25:50|||||||||1
1623936360000|2021-06-17 13:26:00|||||||||2
1623936380000|2021-06-17 13:26:20|||||||||1
1623936390000|2021-06-17 13:26:30|||||||||5
1623936400000|2021-06-17 13:26:40|||||||||1
1623936410000|2021-06-17 13:26:50|||||||||2
1623936420000|2021-06-17 13:27:00|||||||||6
1623936430000|2021-06-17 13:27:10|||||||||3
1623936450000|2021-06-17 13:27:30|||||||||3
1623936460000|2021-06-17 13:27:40|||||||||1
1623936470000|2021-06-17 13:27:50|||||||||2
1623936480000|2021-06-17 13:28:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|1
1623936490000|2021-06-17 13:28:10|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.2|2369.2|10
1623936500000|2021-06-17 13:28:20|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|4
1623936510000|2021-06-17 13:28:30|||||||||4
1623936520000|2021-06-17 13:28:40|||||||||2
1623936530000|2021-06-17 13:28:50|||||||||12
1623936540000|2021-06-17 13:29:00|2372.2|2368.2|2372.7|2368.7|2372.7|2368.7|2372.2|2368.2|10
1623936550000|2021-06-17 13:29:10|||||||||1
1623936570000|2021-06-17 13:29:30|||||||||1
1623936580000|2021-06-17 13:29:40|||||||||1
1623936600000|2021-06-17 13:30:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2372.2|2368.2|9
1623936610000|2021-06-17 13:30:10|2372.7|2368.7|2372.7|2368.7|2373.2|2369.2|2372.7|2368.7|0
1623936620000|2021-06-17 13:30:20|||||||||1
1623936630000|2021-06-17 13:30:30|2372.2|2368.2|2372.7|2368.7|2372.7|2368.7|2372.2|2368.2|6
1623936640000|2021-06-17 13:30:40|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|0
1623936650000|2021-06-17 13:30:50|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|36
1623936660000|2021-06-17 13:31:00|||||||||1
1623936670000|2021-06-17 13:31:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|59
1623936680000|2021-06-17 13:31:20|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|7
1623936690000|2021-06-17 13:31:30|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|4
1623936700000|2021-06-17 13:31:40|2373.2|2369.2|2374.2|2370.2|2374.2|2370.2|2373.2|2369.2|8
1623936710000|2021-06-17 13:31:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|4
1623936720000|2021-06-17 13:32:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.2|2370.2|6
1623936730000|2021-06-17 13:32:10|2375.2|2371.2|2376.2|2372.2|2376.2|2372.2|2375.2|2371.2|14
1623936740000|2021-06-17 13:32:20|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|5
1623936760000|2021-06-17 13:32:40|||||||||1
1623936770000|2021-06-17 13:32:50|||||||||7
1623936780000|2021-06-17 13:33:00|||||||||5
1623936800000|2021-06-17 13:33:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|7
1623936810000|2021-06-17 13:33:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|1
1623936820000|2021-06-17 13:33:40|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|35
1623936830000|2021-06-17 13:33:50|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|1
1623936840000|2021-06-17 13:34:00|||||||||1
1623936850000|2021-06-17 13:34:10|2380.7|2376.7|2381.7|2377.7|2381.7|2377.7|2380.7|2376.7|7
1623936860000|2021-06-17 13:34:20|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|20
1623936870000|2021-06-17 13:34:30|2381.7|2377.7|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|3
1623936880000|2021-06-17 13:34:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1623936890000|2021-06-17 13:34:50|2381.2|2377.2|2382.2|2378.2|2382.2|2378.2|2381.2|2377.2|8
1623936900000|2021-06-17 13:35:00|2381.7|2377.7|2382.2|2378.2|2382.2|2378.2|2381.7|2377.7|2
1623936910000|2021-06-17 13:35:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1623936930000|2021-06-17 13:35:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1623936940000|2021-06-17 13:35:40|||||||||9
1623936950000|2021-06-17 13:35:50|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2
1623936960000|2021-06-17 13:36:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1623936970000|2021-06-17 13:36:10|||||||||1
1623936980000|2021-06-17 13:36:20|||||||||2
1623936990000|2021-06-17 13:36:30|||||||||1
1623937000000|2021-06-17 13:36:40|2381.7|2377.7|2382.2|2378.2|2382.2|2378.2|2381.7|2377.7|1
1623937010000|2021-06-17 13:36:50|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|12
1623937020000|2021-06-17 13:37:00|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|2
1623937040000|2021-06-17 13:37:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|9
1623937050000|2021-06-17 13:37:30|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2
1623937060000|2021-06-17 13:37:40|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1623937070000|2021-06-17 13:37:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2
1623937080000|2021-06-17 13:38:00|||||||||1
1623937090000|2021-06-17 13:38:10|||||||||2
1623937100000|2021-06-17 13:38:20|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|3
1623937110000|2021-06-17 13:38:30|||||||||2
1623937120000|2021-06-17 13:38:40|||||||||2
1623937130000|2021-06-17 13:38:50|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|1
1623937140000|2021-06-17 13:39:00|||||||||4
1623937150000|2021-06-17 13:39:10|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|27
1623937180000|2021-06-17 13:39:40|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|8
1623937190000|2021-06-17 13:39:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|8
1623937200000|2021-06-17 13:40:00|||||||||3
1623937230000|2021-06-17 13:40:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|4
1623937240000|2021-06-17 13:40:40|||||||||1
1623937250000|2021-06-17 13:40:50|||||||||1
1623937260000|2021-06-17 13:41:00|2380.2|2376.2|2378.7|2374.7|2380.2|2376.2|2378.7|2374.7|4
1623937280000|2021-06-17 13:41:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1623937290000|2021-06-17 13:41:30|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2377.2|2373.2|14
1623937310000|2021-06-17 13:41:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|8
1623937320000|2021-06-17 13:42:00|||||||||2
1623937340000|2021-06-17 13:42:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1623937350000|2021-06-17 13:42:30|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|0
1623937360000|2021-06-17 13:42:40|2378.2|2374.2|2377.2|2373.2|2378.2|2374.2|2377.2|2373.2|1
1623937370000|2021-06-17 13:42:50|||||||||3
1623937380000|2021-06-17 13:43:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|15
1623937390000|2021-06-17 13:43:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|3
1623937400000|2021-06-17 13:43:20|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|3
1623937420000|2021-06-17 13:43:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1623937430000|2021-06-17 13:43:50|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|8
1623937440000|2021-06-17 13:44:00|||||||||7
1623937460000|2021-06-17 13:44:20|2378.7|2374.7|2378.2|2374.2|2379.2|2375.2|2378.2|2374.2|3
1623937470000|2021-06-17 13:44:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|5
1623937480000|2021-06-17 13:44:40|||||||||1
1623937490000|2021-06-17 13:44:50|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2375.7|2371.7|74
1623937500000|2021-06-17 13:45:00|||||||||1
1623937520000|2021-06-17 13:45:20|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|2
1623937530000|2021-06-17 13:45:30|||||||||4
1623937550000|2021-06-17 13:45:50|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|1
1623937590000|2021-06-17 13:46:30|||||||||3
1623937600000|2021-06-17 13:46:40|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1623937610000|2021-06-17 13:46:50|||||||||1
1623937630000|2021-06-17 13:47:10|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.2|2372.2|13
1623937640000|2021-06-17 13:47:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1623937660000|2021-06-17 13:47:40|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|1
1623937670000|2021-06-17 13:47:50|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|3
1623937680000|2021-06-17 13:48:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2
1623937690000|2021-06-17 13:48:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|5
1623937700000|2021-06-17 13:48:20|2376.7|2372.7|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|7
1623937710000|2021-06-17 13:48:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|7
1623937720000|2021-06-17 13:48:40|||||||||3
1623937730000|2021-06-17 13:48:50|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|2
1623937740000|2021-06-17 13:49:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|4
1623937750000|2021-06-17 13:49:10|2377.2|2373.2|2375.7|2371.7|2377.2|2373.2|2375.7|2371.7|5
1623937760000|2021-06-17 13:49:20|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|2
1623937770000|2021-06-17 13:49:30|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1623937780000|2021-06-17 13:49:40|2375.2|2371.2|2376.2|2372.2|2376.2|2372.2|2375.2|2371.2|6
1623937790000|2021-06-17 13:49:50|2375.7|2371.7|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|14
1623937800000|2021-06-17 13:50:00|2375.7|2371.7|2375.2|2371.2|2375.7|2371.7|2375.2|2371.2|11
1623937810000|2021-06-17 13:50:10|||||||||2
1623937820000|2021-06-17 13:50:20|2374.7|2370.7|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|6
1623937830000|2021-06-17 13:50:30|||||||||2
1623937850000|2021-06-17 13:50:50|||||||||11
1623937860000|2021-06-17 13:51:00|||||||||1
1623937890000|2021-06-17 13:51:30|||||||||2
1623937900000|2021-06-17 13:51:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2
1623937910000|2021-06-17 13:51:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|17
1623937920000|2021-06-17 13:52:00|2374.2|2370.2|2374.7|2370.7|2374.7|2370.7|2374.2|2370.2|12
1623937930000|2021-06-17 13:52:10|||||||||2
1623937970000|2021-06-17 13:52:50|||||||||2
1623937980000|2021-06-17 13:53:00|2375.2|2371.2|2374.7|2370.7|2375.2|2371.2|2374.7|2370.7|2
1623937990000|2021-06-17 13:53:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|1
1623938000000|2021-06-17 13:53:20|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1623938010000|2021-06-17 13:53:30|||||||||2
1623938020000|2021-06-17 13:53:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|5
1623938030000|2021-06-17 13:53:50|||||||||4
1623938040000|2021-06-17 13:54:00|||||||||15
1623938050000|2021-06-17 13:54:10|2380.7|2376.7|2379.7|2375.7|2380.7|2376.7|2379.7|2375.7|3
1623938060000|2021-06-17 13:54:20|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|0
1623938070000|2021-06-17 13:54:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1623938080000|2021-06-17 13:54:40|2380.2|2376.2|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|9
1623938100000|2021-06-17 13:55:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|9
1623938110000|2021-06-17 13:55:10|2379.7|2375.7|2380.2|2376.2|2380.2|2376.2|2379.2|2375.2|11
1623938120000|2021-06-17 13:55:20|||||||||4
1623938140000|2021-06-17 13:55:40|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1623938150000|2021-06-17 13:55:50|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1623938160000|2021-06-17 13:56:00|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.2|2376.2|19
1623938170000|2021-06-17 13:56:10|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1623938200000|2021-06-17 13:56:40|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|3
1623938210000|2021-06-17 13:56:50|2377.2|2373.2|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|22
1623938220000|2021-06-17 13:57:00|2377.2|2373.2|2376.2|2372.2|2377.2|2373.2|2376.2|2372.2|1
1623938240000|2021-06-17 13:57:20|2376.7|2372.7|2375.7|2371.7|2376.7|2372.7|2375.7|2371.7|10
1623938250000|2021-06-17 13:57:30|||||||||1
1623938260000|2021-06-17 13:57:40|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1623938270000|2021-06-17 13:57:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|5
1623938290000|2021-06-17 13:58:10|||||||||1
1623938300000|2021-06-17 13:58:20|||||||||3
1623938310000|2021-06-17 13:58:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|3
1623938320000|2021-06-17 13:58:40|||||||||3
1623938330000|2021-06-17 13:58:50|||||||||4
1623938340000|2021-06-17 13:59:00|||||||||10
1623938350000|2021-06-17 13:59:10|||||||||6
1623938360000|2021-06-17 13:59:20|||||||||3
1623938370000|2021-06-17 13:59:30|2375.7|2371.7|2374.7|2370.7|2375.7|2371.7|2374.7|2370.7|24
1623938380000|2021-06-17 13:59:40|||||||||2
1623938390000|2021-06-17 13:59:50|||||||||3
1623938410000|2021-06-17 14:00:10|2375.2|2371.2|2374.2|2370.2|2375.2|2371.2|2374.2|2370.2|30
1623938420000|2021-06-17 14:00:20|||||||||4
1623938430000|2021-06-17 14:00:30|||||||||3
1623938450000|2021-06-17 14:00:50|||||||||4
1623938470000|2021-06-17 14:01:10|2374.7|2370.7|2374.2|2370.2|2374.7|2370.7|2374.2|2370.2|3
1623938490000|2021-06-17 14:01:30|||||||||5
1623938510000|2021-06-17 14:01:50|||||||||4
1623938520000|2021-06-17 14:02:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|18
1623938550000|2021-06-17 14:02:30|||||||||6
1623938560000|2021-06-17 14:02:40|||||||||1
1623938570000|2021-06-17 14:02:50|||||||||1
1623938580000|2021-06-17 14:03:00|||||||||3
1623938590000|2021-06-17 14:03:10|||||||||10
1623938600000|2021-06-17 14:03:20|||||||||2
1623938620000|2021-06-17 14:03:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|7
1623938630000|2021-06-17 14:03:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|16
1623938640000|2021-06-17 14:04:00|||||||||1
1623938650000|2021-06-17 14:04:10|||||||||5
1623938670000|2021-06-17 14:04:30|2376.2|2372.2|2376.7|2372.7|2376.7|2372.7|2376.2|2372.2|12
1623938680000|2021-06-17 14:04:40|||||||||1
1623938690000|2021-06-17 14:04:50|2377.2|2373.2|2378.7|2374.7|2378.7|2374.7|2377.2|2373.2|10
1623938700000|2021-06-17 14:05:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1623938710000|2021-06-17 14:05:10|||||||||1
1623938720000|2021-06-17 14:05:20|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|27
1623938730000|2021-06-17 14:05:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|22
1623938740000|2021-06-17 14:05:40|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|1
1623938750000|2021-06-17 14:05:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1623938760000|2021-06-17 14:06:00|2377.2|2373.2|2375.2|2371.2|2377.2|2373.2|2375.2|2371.2|6
1623938780000|2021-06-17 14:06:20|||||||||1
1623938790000|2021-06-17 14:06:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|4
1623938800000|2021-06-17 14:06:40|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1623938810000|2021-06-17 14:06:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1623938820000|2021-06-17 14:07:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|3
1623938830000|2021-06-17 14:07:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|4
1623938840000|2021-06-17 14:07:20|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|0
1623938850000|2021-06-17 14:07:30|2373.7|2369.7|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|1
1623938860000|2021-06-17 14:07:40|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2
1623938870000|2021-06-17 14:07:50|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|5
1623938880000|2021-06-17 14:08:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1623938890000|2021-06-17 14:08:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|26
1623938910000|2021-06-17 14:08:30|2374.7|2370.7|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|6
1623938930000|2021-06-17 14:08:50|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|2
1623938960000|2021-06-17 14:09:20|||||||||1
1623938980000|2021-06-17 14:09:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1623938990000|2021-06-17 14:09:50|||||||||5
1623939000000|2021-06-17 14:10:00|||||||||7
1623939010000|2021-06-17 14:10:10|||||||||2
1623939030000|2021-06-17 14:10:30|||||||||8
1623939040000|2021-06-17 14:10:40|||||||||1
1623939050000|2021-06-17 14:10:50|||||||||1
1623939070000|2021-06-17 14:11:10|2373.7|2369.7|2373.2|2369.2|2373.7|2369.7|2373.2|2369.2|14
1623939080000|2021-06-17 14:11:20|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|7
1623939090000|2021-06-17 14:11:30|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|25
1623939100000|2021-06-17 14:11:40|||||||||1
1623939110000|2021-06-17 14:11:50|||||||||1
1623939120000|2021-06-17 14:12:00|2374.7|2370.7|2375.2|2371.2|2375.2|2371.2|2374.7|2370.7|1
1623939130000|2021-06-17 14:12:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1623939140000|2021-06-17 14:12:20|||||||||3
1623939160000|2021-06-17 14:12:40|||||||||1
1623939170000|2021-06-17 14:12:50|||||||||2
1623939180000|2021-06-17 14:13:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|6
1623939200000|2021-06-17 14:13:20|||||||||12
1623939290000|2021-06-17 14:14:50|||||||||3
1623939320000|2021-06-17 14:15:20|||||||||1
1623939340000|2021-06-17 14:15:40|2373.2|2369.2|2374.2|2370.2|2374.2|2370.2|2373.2|2369.2|31
1623939360000|2021-06-17 14:16:00|||||||||2
1623939390000|2021-06-17 14:16:30|||||||||1
1623939400000|2021-06-17 14:16:40|||||||||2
1623939410000|2021-06-17 14:16:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|20
1623939420000|2021-06-17 14:17:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1623939430000|2021-06-17 14:17:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|8
1623939470000|2021-06-17 14:17:50|||||||||1
1623939510000|2021-06-17 14:18:30|||||||||2
1623939520000|2021-06-17 14:18:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|5
1623939540000|2021-06-17 14:19:00|||||||||5
1623939550000|2021-06-17 14:19:10|2373.7|2369.7|2374.2|2370.2|2374.2|2370.2|2373.7|2369.7|7
1623939560000|2021-06-17 14:19:20|||||||||4
1623939570000|2021-06-17 14:19:30|||||||||2
1623939590000|2021-06-17 14:19:50|||||||||3
1623939600000|2021-06-17 14:20:00|||||||||19
1623939620000|2021-06-17 14:20:20|||||||||19
1623939630000|2021-06-17 14:20:30|||||||||1
1623939640000|2021-06-17 14:20:40|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|8
1623939650000|2021-06-17 14:20:50|||||||||1
1623939690000|2021-06-17 14:21:30|||||||||1
1623939700000|2021-06-17 14:21:40|||||||||1
1623939710000|2021-06-17 14:21:50|||||||||2
1623939720000|2021-06-17 14:22:00|||||||||15
1623939750000|2021-06-17 14:22:30|||||||||3
1623939760000|2021-06-17 14:22:40|||||||||1
1623939770000|2021-06-17 14:22:50|||||||||2
1623939780000|2021-06-17 14:23:00|||||||||17
1623939800000|2021-06-17 14:23:20|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2
1623939810000|2021-06-17 14:23:30|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1623939820000|2021-06-17 14:23:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1623939830000|2021-06-17 14:23:50|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1623939870000|2021-06-17 14:24:30|||||||||2
1623939880000|2021-06-17 14:24:40|||||||||6
1623939890000|2021-06-17 14:24:50|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|5
1623939900000|2021-06-17 14:25:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|4
1623939930000|2021-06-17 14:25:30|||||||||4
1623939940000|2021-06-17 14:25:40|||||||||7
1623939950000|2021-06-17 14:25:50|||||||||227
1623939960000|2021-06-17 14:26:00|||||||||2
1623939990000|2021-06-17 14:26:30|||||||||6
1623940010000|2021-06-17 14:26:50|2372.2|2368.2|2374.2|2370.2|2374.2|2370.2|2372.2|2368.2|30
1623940020000|2021-06-17 14:27:00|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|22
1623940040000|2021-06-17 14:27:20|||||||||4
1623940050000|2021-06-17 14:27:30|||||||||1
1623940060000|2021-06-17 14:27:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|11
1623940070000|2021-06-17 14:27:50|||||||||1
1623940080000|2021-06-17 14:28:00|||||||||4
1623940090000|2021-06-17 14:28:10|||||||||3
1623940110000|2021-06-17 14:28:30|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|3
1623940130000|2021-06-17 14:28:50|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|7
1623940140000|2021-06-17 14:29:00|||||||||1
1623940170000|2021-06-17 14:29:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|8
1623940200000|2021-06-17 14:30:00|||||||||2
1623940210000|2021-06-17 14:30:10|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|8
1623940220000|2021-06-17 14:30:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|17
1623940240000|2021-06-17 14:30:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1623940250000|2021-06-17 14:30:50|2376.3|2372.3|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|2
1623940260000|2021-06-17 14:31:00|||||||||4
1623940280000|2021-06-17 14:31:20|||||||||7
1623940300000|2021-06-17 14:31:40|||||||||2
1623940310000|2021-06-17 14:31:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|9
1623940330000|2021-06-17 14:32:10|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|10
1623940340000|2021-06-17 14:32:20|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1623940370000|2021-06-17 14:32:50|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|2
1623940420000|2021-06-17 14:33:40|2377.3|2373.3|2379.3|2375.3|2379.8|2375.8|2377.3|2373.3|61
1623940430000|2021-06-17 14:33:50|2379.8|2375.8|2379.3|2375.3|2379.8|2375.8|2379.3|2375.3|8
1623940460000|2021-06-17 14:34:20|||||||||2
1623940470000|2021-06-17 14:34:30|||||||||7
1623940480000|2021-06-17 14:34:40|||||||||2
1623940500000|2021-06-17 14:35:00|||||||||2
1623940510000|2021-06-17 14:35:10|2380.3|2376.3|2383.3|2379.3|2383.3|2379.3|2380.3|2376.3|28
1623940520000|2021-06-17 14:35:20|||||||||2
1623940530000|2021-06-17 14:35:30|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|7
1623940540000|2021-06-17 14:35:40|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|54
1623940550000|2021-06-17 14:35:50|||||||||4
1623940570000|2021-06-17 14:36:10|2387.3|2383.3|2388.3|2384.3|2388.3|2384.3|2387.3|2383.3|7
1623940580000|2021-06-17 14:36:20|||||||||25
1623940590000|2021-06-17 14:36:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2388.3|2384.3|45
1623940600000|2021-06-17 14:36:40|||||||||6
1623940610000|2021-06-17 14:36:50|||||||||6
1623940620000|2021-06-17 14:37:00|2389.8|2385.8|2389.3|2385.3|2390.3|2386.3|2389.3|2385.3|16
1623940630000|2021-06-17 14:37:10|||||||||7
1623940650000|2021-06-17 14:37:30|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|17
1623940660000|2021-06-17 14:37:40|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|6
1623940690000|2021-06-17 14:38:10|||||||||6
1623940700000|2021-06-17 14:38:20|||||||||3
1623940740000|2021-06-17 14:39:00|||||||||1
1623940750000|2021-06-17 14:39:10|||||||||1
1623940760000|2021-06-17 14:39:20|||||||||2
1623940780000|2021-06-17 14:39:40|2393.3|2389.3|2392.3|2388.3|2393.3|2389.3|2392.3|2388.3|102
1623940790000|2021-06-17 14:39:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|9
1623940800000|2021-06-17 14:40:00|2392.8|2388.8|2392.3|2388.3|2392.8|2388.8|2392.3|2388.3|7
1623940810000|2021-06-17 14:40:10|||||||||13
1623940830000|2021-06-17 14:40:30|||||||||7
1623940840000|2021-06-17 14:40:40|2391.3|2387.3|2391.8|2387.8|2391.8|2387.8|2391.3|2387.3|15
1623940850000|2021-06-17 14:40:50|||||||||1
1623940860000|2021-06-17 14:41:00|2392.3|2388.3|2391.3|2387.3|2392.3|2388.3|2391.3|2387.3|5
1623940870000|2021-06-17 14:41:10|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2
1623940880000|2021-06-17 14:41:20|2392.8|2388.8|2394.8|2390.8|2394.8|2390.8|2392.8|2388.8|42
1623940890000|2021-06-17 14:41:30|||||||||3
1623940900000|2021-06-17 14:41:40|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|54
1623940910000|2021-06-17 14:41:50|2396.3|2392.3|2397.3|2393.3|2397.3|2393.3|2396.3|2392.3|37
1623940920000|2021-06-17 14:42:00|2398.3|2394.3|2397.3|2393.3|2398.3|2394.3|2397.3|2393.3|24
1623940930000|2021-06-17 14:42:10|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.3|2393.3|40
1623940940000|2021-06-17 14:42:20|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|10
1623940950000|2021-06-17 14:42:30|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|17
1623940960000|2021-06-17 14:42:40|||||||||25
1623940970000|2021-06-17 14:42:50|2400.3|2396.3|2401.8|2397.8|2401.8|2397.8|2400.3|2396.3|47
1623940980000|2021-06-17 14:43:00|2402.3|2398.3|2405.3|2401.3|2405.3|2401.3|2401.8|2397.8|55
1623940990000|2021-06-17 14:43:10|2405.8|2401.8|2408.3|2404.3|2408.3|2404.3|2405.3|2401.3|47
1623941000000|2021-06-17 14:43:20|2407.3|2403.3|2407.8|2403.8|2407.8|2403.8|2406.8|2402.8|32
1623941010000|2021-06-17 14:43:30|2406.8|2402.8|2406.3|2402.3|2407.8|2403.8|2405.3|2401.3|46
1623941020000|2021-06-17 14:43:40|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|21
1623941030000|2021-06-17 14:43:50|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|11
1623941040000|2021-06-17 14:44:00|2406.3|2402.3|2405.8|2401.8|2406.3|2402.3|2405.8|2401.8|30
1623941050000|2021-06-17 14:44:10|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|7
1623941060000|2021-06-17 14:44:20|2407.3|2403.3|2407.8|2403.8|2407.8|2403.8|2406.8|2402.8|27
1623941070000|2021-06-17 14:44:30|2407.3|2403.3|2407.3|2403.3|2407.8|2403.8|2406.3|2402.3|23
1623941080000|2021-06-17 14:44:40|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|7
1623941090000|2021-06-17 14:44:50|2407.3|2403.3|2405.3|2401.3|2407.3|2403.3|2405.3|2401.3|4
1623941100000|2021-06-17 14:45:00|2406.3|2402.3|2407.8|2403.8|2407.8|2403.8|2405.8|2401.8|5
1623941110000|2021-06-17 14:45:10|||||||||4
1623941120000|2021-06-17 14:45:20|2408.3|2404.3|2406.3|2402.3|2408.3|2404.3|2406.3|2402.3|30
1623941130000|2021-06-17 14:45:30|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|5
1623941140000|2021-06-17 14:45:40|||||||||3
1623941150000|2021-06-17 14:45:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|1
1623941160000|2021-06-17 14:46:00|||||||||3
1623941170000|2021-06-17 14:46:10|||||||||2
1623941180000|2021-06-17 14:46:20|2402.3|2398.3|2404.3|2400.3|2404.3|2400.3|2402.3|2398.3|6
1623941190000|2021-06-17 14:46:30|2402.8|2398.8|2403.3|2399.3|2403.3|2399.3|2402.8|2398.8|10
1623941200000|2021-06-17 14:46:40|||||||||3
1623941210000|2021-06-17 14:46:50|2403.8|2399.8|2403.3|2399.3|2404.3|2400.3|2403.3|2399.3|20
1623941220000|2021-06-17 14:47:00|2403.8|2399.8|2403.3|2399.3|2404.8|2400.8|2403.3|2399.3|16
1623941230000|2021-06-17 14:47:10|2403.8|2399.8|2406.3|2402.3|2406.3|2402.3|2403.8|2399.8|36
1623941240000|2021-06-17 14:47:20|||||||||11
1623941260000|2021-06-17 14:47:40|||||||||10
1623941270000|2021-06-17 14:47:50|2406.8|2402.8|2407.8|2403.8|2407.8|2403.8|2406.3|2402.3|9
1623941290000|2021-06-17 14:48:10|2406.3|2402.3|2405.8|2401.8|2406.3|2402.3|2405.8|2401.8|15
1623941300000|2021-06-17 14:48:20|2405.3|2401.3|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|13
1623941330000|2021-06-17 14:48:50|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|1
1623941340000|2021-06-17 14:49:00|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|9
1623941360000|2021-06-17 14:49:20|||||||||1
1623941370000|2021-06-17 14:49:30|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|14
1623941380000|2021-06-17 14:49:40|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|9
1623941390000|2021-06-17 14:49:50|2404.8|2400.8|2405.3|2401.3|2405.3|2401.3|2404.8|2400.8|2
1623941400000|2021-06-17 14:50:00|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2403.8|2399.8|6
1623941410000|2021-06-17 14:50:10|2405.3|2401.3|2405.8|2401.8|2405.8|2401.8|2405.3|2401.3|7
1623941420000|2021-06-17 14:50:20|2405.3|2401.3|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|11
1623941430000|2021-06-17 14:50:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1623941450000|2021-06-17 14:50:50|||||||||5
1623941460000|2021-06-17 14:51:00|||||||||2
1623941480000|2021-06-17 14:51:20|||||||||5
1623941500000|2021-06-17 14:51:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|6
1623941510000|2021-06-17 14:51:50|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2404.3|2400.3|29
1623941520000|2021-06-17 14:52:00|2405.8|2401.8|2406.3|2402.3|2407.3|2403.3|2405.8|2401.8|23
1623941540000|2021-06-17 14:52:20|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|5
1623941550000|2021-06-17 14:52:30|||||||||3
1623941570000|2021-06-17 14:52:50|2406.3|2402.3|2405.3|2401.3|2406.3|2402.3|2405.3|2401.3|4
1623941580000|2021-06-17 14:53:00|2404.8|2400.8|2404.8|2400.8|2405.3|2401.3|2404.3|2400.3|8
1623941590000|2021-06-17 14:53:10|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|5
1623941600000|2021-06-17 14:53:20|2405.8|2401.8|2406.3|2402.3|2406.3|2402.3|2405.8|2401.8|7
1623941610000|2021-06-17 14:53:30|||||||||1
1623941620000|2021-06-17 14:53:40|2405.3|2401.3|2404.8|2400.8|2405.3|2401.3|2404.8|2400.8|10
1623941630000|2021-06-17 14:53:50|2404.3|2400.3|2403.3|2399.3|2404.3|2400.3|2403.3|2399.3|8
1623941640000|2021-06-17 14:54:00|||||||||3
1623941650000|2021-06-17 14:54:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|4
1623941660000|2021-06-17 14:54:20|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|6
1623941670000|2021-06-17 14:54:30|||||||||3
1623941680000|2021-06-17 14:54:40|||||||||1
1623941690000|2021-06-17 14:54:50|||||||||4
1623941700000|2021-06-17 14:55:00|2403.3|2399.3|2402.3|2398.3|2403.3|2399.3|2402.3|2398.3|10
1623941710000|2021-06-17 14:55:10|2401.3|2397.3|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|7
1623941720000|2021-06-17 14:55:20|2401.3|2397.3|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|2
1623941730000|2021-06-17 14:55:30|||||||||1
1623941740000|2021-06-17 14:55:40|||||||||3
1623941750000|2021-06-17 14:55:50|||||||||2
1623941760000|2021-06-17 14:56:00|||||||||1
1623941770000|2021-06-17 14:56:10|2402.3|2398.3|2402.3|2398.3|2402.8|2398.8|2401.8|2397.8|10
1623941780000|2021-06-17 14:56:20|||||||||1
1623941790000|2021-06-17 14:56:30|||||||||1
1623941800000|2021-06-17 14:56:40|||||||||1
1623941810000|2021-06-17 14:56:50|2401.3|2397.3|2401.8|2397.8|2401.8|2397.8|2401.3|2397.3|6
1623941820000|2021-06-17 14:57:00|2402.3|2398.3|2401.3|2397.3|2402.3|2398.3|2401.3|2397.3|8
1623941840000|2021-06-17 14:57:20|||||||||2
1623941850000|2021-06-17 14:57:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|4
1623941860000|2021-06-17 14:57:40|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2
1623941870000|2021-06-17 14:57:50|2400.3|2396.3|2400.8|2396.8|2401.3|2397.3|2399.8|2395.8|41
1623941880000|2021-06-17 14:58:00|2401.3|2397.3|2404.3|2400.3|2404.3|2400.3|2401.3|2397.3|14
1623941900000|2021-06-17 14:58:20|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|3
1623941910000|2021-06-17 14:58:30|||||||||1
1623941920000|2021-06-17 14:58:40|||||||||3
1623941930000|2021-06-17 14:58:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|1
1623941940000|2021-06-17 14:59:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1623941950000|2021-06-17 14:59:10|||||||||2
1623941960000|2021-06-17 14:59:20|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|7
1623941980000|2021-06-17 14:59:40|||||||||1
1623941990000|2021-06-17 14:59:50|||||||||6
1623942000000|2021-06-17 15:00:00|2409.8|2397.8|2405.8|2401.8|2409.8|2401.8|2405.8|2397.8|15326
1623942010000|2021-06-17 15:00:10|||||||||1
1623942020000|2021-06-17 15:00:20|||||||||2
1623942030000|2021-06-17 15:00:30|2406.3|2402.3|2407.8|2403.8|2407.8|2403.8|2406.3|2402.3|5
1623942060000|2021-06-17 15:01:00|2408.3|2404.3|2409.3|2405.3|2409.3|2405.3|2408.3|2404.3|78
1623942070000|2021-06-17 15:01:10|||||||||3
1623942080000|2021-06-17 15:01:20|||||||||9
1623942090000|2021-06-17 15:01:30|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|31
1623942110000|2021-06-17 15:01:50|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|4
1623942120000|2021-06-17 15:02:00|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|7
1623942130000|2021-06-17 15:02:10|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|26
1623942140000|2021-06-17 15:02:20|||||||||13
1623942170000|2021-06-17 15:02:50|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|1
1623942230000|2021-06-17 15:03:50|||||||||2
1623942240000|2021-06-17 15:04:00|||||||||1
1623942250000|2021-06-17 15:04:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|5
1623942260000|2021-06-17 15:04:20|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|7
1623942290000|2021-06-17 15:04:50|2410.8|2406.8|2406.8|2402.8|2410.8|2406.8|2406.8|2402.8|49
1623942300000|2021-06-17 15:05:00|2406.3|2402.3|2407.3|2403.3|2407.3|2403.3|2406.3|2402.3|22
1623942310000|2021-06-17 15:05:10|||||||||5
1623942320000|2021-06-17 15:05:20|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|14
1623942350000|2021-06-17 15:05:50|2408.8|2404.8|2408.3|2404.3|2408.8|2404.8|2408.3|2404.3|4
1623942380000|2021-06-17 15:06:20|2407.3|2403.3|2408.3|2404.3|2408.3|2404.3|2406.8|2402.8|26
1623942400000|2021-06-17 15:06:40|2407.8|2403.8|2407.3|2403.3|2407.8|2403.8|2407.3|2403.3|2
1623942410000|2021-06-17 15:06:50|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|6
1623942450000|2021-06-17 15:07:30|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|15
1623942460000|2021-06-17 15:07:40|||||||||2
1623942470000|2021-06-17 15:07:50|||||||||6
1623942480000|2021-06-17 15:08:00|||||||||2
1623942500000|2021-06-17 15:08:20|||||||||2
1623942510000|2021-06-17 15:08:30|||||||||1
1623942520000|2021-06-17 15:08:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|12
1623942530000|2021-06-17 15:08:50|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2
1623942550000|2021-06-17 15:09:10|||||||||3
1623942560000|2021-06-17 15:09:20|||||||||1
1623942570000|2021-06-17 15:09:30|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2
1623942580000|2021-06-17 15:09:40|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|8
1623942590000|2021-06-17 15:09:50|||||||||1
1623942620000|2021-06-17 15:10:20|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|1
1623942630000|2021-06-17 15:10:30|2405.8|2401.8|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|11
1623942660000|2021-06-17 15:11:00|||||||||4
1623942670000|2021-06-17 15:11:10|||||||||1
1623942690000|2021-06-17 15:11:30|||||||||1
1623942700000|2021-06-17 15:11:40|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|3
1623942720000|2021-06-17 15:12:00|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2
1623942730000|2021-06-17 15:12:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|3
1623942740000|2021-06-17 15:12:20|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|7
1623942750000|2021-06-17 15:12:30|2402.3|2398.3|2401.3|2397.3|2402.3|2398.3|2401.3|2397.3|15
1623942760000|2021-06-17 15:12:40|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|3
1623942780000|2021-06-17 15:13:00|2401.3|2397.3|2401.8|2397.8|2403.3|2399.3|2401.3|2397.3|41
1623942790000|2021-06-17 15:13:10|||||||||1
1623942800000|2021-06-17 15:13:20|2401.3|2397.3|2402.3|2398.3|2402.3|2398.3|2401.3|2397.3|2
1623942810000|2021-06-17 15:13:30|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|8
1623942830000|2021-06-17 15:13:50|||||||||6
1623942840000|2021-06-17 15:14:00|2402.3|2398.3|2403.3|2399.3|2403.3|2399.3|2402.3|2398.3|2
1623942860000|2021-06-17 15:14:20|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1623942870000|2021-06-17 15:14:30|||||||||5
1623942880000|2021-06-17 15:14:40|||||||||1
1623942910000|2021-06-17 15:15:10|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1623942920000|2021-06-17 15:15:20|2403.3|2399.3|2402.3|2398.3|2403.3|2399.3|2401.8|2397.8|5
1623942930000|2021-06-17 15:15:30|||||||||1
1623942940000|2021-06-17 15:15:40|2401.3|2397.3|2401.8|2397.8|2401.8|2397.8|2401.3|2397.3|6
1623942950000|2021-06-17 15:15:50|2402.3|2398.3|2403.3|2399.3|2403.3|2399.3|2402.3|2398.3|9
1623942960000|2021-06-17 15:16:00|||||||||1
1623942970000|2021-06-17 15:16:10|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|5
1623942990000|2021-06-17 15:16:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|7
1623943000000|2021-06-17 15:16:40|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|1
1623943020000|2021-06-17 15:17:00|2401.8|2397.8|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|6
1623943030000|2021-06-17 15:17:10|2400.8|2396.8|2401.8|2397.8|2401.8|2397.8|2400.8|2396.8|14
1623943040000|2021-06-17 15:17:20|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|1
1623943060000|2021-06-17 15:17:40|||||||||1
1623943070000|2021-06-17 15:17:50|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2
1623943130000|2021-06-17 15:18:50|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|8
1623943140000|2021-06-17 15:19:00|||||||||1
1623943150000|2021-06-17 15:19:10|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|5
1623943170000|2021-06-17 15:19:30|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|3
1623943200000|2021-06-17 15:20:00|||||||||1
1623943210000|2021-06-17 15:20:10|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|4
1623943220000|2021-06-17 15:20:20|||||||||3
1623943240000|2021-06-17 15:20:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|6
1623943260000|2021-06-17 15:21:00|||||||||1
1623943270000|2021-06-17 15:21:10|||||||||101
1623943300000|2021-06-17 15:21:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2
1623943320000|2021-06-17 15:22:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|3
1623943330000|2021-06-17 15:22:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|8
1623943340000|2021-06-17 15:22:20|2396.8|2392.8|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|3
1623943350000|2021-06-17 15:22:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|9
1623943360000|2021-06-17 15:22:40|2395.3|2391.3|2394.8|2390.8|2395.3|2391.3|2394.8|2390.8|5
1623943370000|2021-06-17 15:22:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|20
1623943380000|2021-06-17 15:23:00|2395.8|2391.8|2394.8|2390.8|2395.8|2391.8|2394.8|2390.8|8
1623943400000|2021-06-17 15:23:20|2394.3|2390.3|2397.8|2393.8|2398.8|2394.8|2394.3|2390.3|113
1623943410000|2021-06-17 15:23:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|4
1623943430000|2021-06-17 15:23:50|||||||||1
1623943450000|2021-06-17 15:24:10|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.3|2391.3|6
1623943470000|2021-06-17 15:24:30|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|2
1623943480000|2021-06-17 15:24:40|2393.8|2389.8|2392.8|2388.8|2393.8|2389.8|2392.8|2388.8|4
1623943490000|2021-06-17 15:24:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1623943500000|2021-06-17 15:25:00|2392.3|2388.3|2393.3|2389.3|2393.3|2389.3|2392.3|2388.3|13
1623943510000|2021-06-17 15:25:10|||||||||1
1623943530000|2021-06-17 15:25:30|||||||||3
1623943540000|2021-06-17 15:25:40|||||||||2
1623943550000|2021-06-17 15:25:50|||||||||1
1623943560000|2021-06-17 15:26:00|||||||||8
1623943570000|2021-06-17 15:26:10|2394.3|2390.3|2396.8|2392.8|2396.8|2392.8|2394.3|2390.3|27
1623943600000|2021-06-17 15:26:40|2397.3|2393.3|2397.3|2393.3|2397.8|2393.8|2397.3|2393.3|4
1623943610000|2021-06-17 15:26:50|||||||||1
1623943620000|2021-06-17 15:27:00|2397.8|2393.8|2396.8|2392.8|2398.3|2394.3|2396.8|2392.8|8
1623943640000|2021-06-17 15:27:20|||||||||1
1623943650000|2021-06-17 15:27:30|||||||||1
1623943680000|2021-06-17 15:28:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|3
1623943690000|2021-06-17 15:28:10|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|8
1623943720000|2021-06-17 15:28:40|2394.3|2390.3|2393.8|2389.8|2394.3|2390.3|2393.8|2389.8|10
1623943740000|2021-06-17 15:29:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1623943750000|2021-06-17 15:29:10|||||||||1
1623943760000|2021-06-17 15:29:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|7
1623943780000|2021-06-17 15:29:40|2392.3|2388.3|2391.8|2387.8|2392.3|2388.3|2391.8|2387.8|3
1623943790000|2021-06-17 15:29:50|2390.3|2386.3|2391.8|2387.8|2391.8|2387.8|2390.3|2386.3|23
1623943800000|2021-06-17 15:30:00|2391.3|2387.3|2390.3|2386.3|2391.3|2387.3|2390.3|2386.3|2
1623943810000|2021-06-17 15:30:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2
1623943830000|2021-06-17 15:30:30|2392.3|2388.3|2392.8|2388.8|2392.8|2388.8|2392.3|2388.3|6
1623943840000|2021-06-17 15:30:40|||||||||1
1623943850000|2021-06-17 15:30:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2
1623943860000|2021-06-17 15:31:00|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1623943870000|2021-06-17 15:31:10|2391.8|2387.8|2392.3|2388.3|2392.3|2388.3|2391.8|2387.8|3
1623943880000|2021-06-17 15:31:20|||||||||1
1623943890000|2021-06-17 15:31:30|||||||||1
1623943900000|2021-06-17 15:31:40|2392.8|2388.8|2393.8|2389.8|2393.8|2389.8|2392.8|2388.8|4
1623943910000|2021-06-17 15:31:50|||||||||3
1623943920000|2021-06-17 15:32:00|2393.3|2389.3|2392.3|2388.3|2393.3|2389.3|2392.3|2388.3|13
1623943930000|2021-06-17 15:32:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|3
1623943940000|2021-06-17 15:32:20|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|3
1623943950000|2021-06-17 15:32:30|2391.8|2387.8|2391.3|2387.3|2391.8|2387.8|2390.8|2386.8|14
1623943970000|2021-06-17 15:32:50|||||||||1
1623943980000|2021-06-17 15:33:00|2393.3|2389.3|2391.3|2387.3|2393.3|2389.3|2391.3|2387.3|7
1623944000000|2021-06-17 15:33:20|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2
1623944010000|2021-06-17 15:33:30|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2
1623944020000|2021-06-17 15:33:40|2391.3|2387.3|2389.3|2385.3|2391.3|2387.3|2389.3|2385.3|9
1623944030000|2021-06-17 15:33:50|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|3
1623944040000|2021-06-17 15:34:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1623944050000|2021-06-17 15:34:10|2388.8|2384.8|2389.8|2385.8|2390.3|2386.3|2388.8|2384.8|7
1623944060000|2021-06-17 15:34:20|2390.3|2386.3|2389.3|2385.3|2390.3|2386.3|2388.3|2384.3|17
1623944070000|2021-06-17 15:34:30|2388.8|2384.8|2389.3|2385.3|2389.3|2385.3|2388.8|2384.8|0
1623944090000|2021-06-17 15:34:50|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|3
1623944100000|2021-06-17 15:35:00|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|0
1623944110000|2021-06-17 15:35:10|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|9
1623944120000|2021-06-17 15:35:20|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|11
1623944130000|2021-06-17 15:35:30|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2387.3|2383.3|12
1623944140000|2021-06-17 15:35:40|||||||||1
1623944150000|2021-06-17 15:35:50|2387.8|2383.8|2386.8|2382.8|2388.3|2384.3|2386.8|2382.8|3
1623944160000|2021-06-17 15:36:00|2387.3|2383.3|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|7
1623944170000|2021-06-17 15:36:10|2387.3|2383.3|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|13
1623944180000|2021-06-17 15:36:20|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|1
1623944190000|2021-06-17 15:36:30|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1623944200000|2021-06-17 15:36:40|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1623944210000|2021-06-17 15:36:50|||||||||1
1623944220000|2021-06-17 15:37:00|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|3
1623944240000|2021-06-17 15:37:20|||||||||2
1623944250000|2021-06-17 15:37:30|2385.3|2381.3|2384.8|2380.8|2385.3|2381.3|2384.8|2380.8|9
1623944260000|2021-06-17 15:37:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2384.8|2380.8|5
1623944270000|2021-06-17 15:37:50|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|4
1623944280000|2021-06-17 15:38:00|2385.3|2381.3|2384.3|2380.3|2385.3|2381.3|2384.3|2380.3|3
1623944310000|2021-06-17 15:38:30|2383.8|2379.8|2382.8|2378.8|2383.8|2379.8|2382.8|2378.8|8
1623944330000|2021-06-17 15:38:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2
1623944340000|2021-06-17 15:39:00|||||||||2
1623944350000|2021-06-17 15:39:10|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.3|2378.3|6
1623944360000|2021-06-17 15:39:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2
1623944370000|2021-06-17 15:39:30|||||||||4
1623944390000|2021-06-17 15:39:50|2384.3|2380.3|2384.8|2380.8|2384.8|2380.8|2383.8|2379.8|11
1623944400000|2021-06-17 15:40:00|2385.8|2381.8|2385.3|2381.3|2385.8|2381.8|2385.3|2381.3|2
1623944410000|2021-06-17 15:40:10|2384.8|2380.8|2383.8|2379.8|2384.8|2380.8|2383.8|2379.8|9
1623944420000|2021-06-17 15:40:20|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2
1623944430000|2021-06-17 15:40:30|2385.3|2381.3|2384.3|2380.3|2385.3|2381.3|2383.8|2379.8|1
1623944440000|2021-06-17 15:40:40|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2
1623944450000|2021-06-17 15:40:50|||||||||2
1623944460000|2021-06-17 15:41:00|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|7
1623944470000|2021-06-17 15:41:10|||||||||3
1623944480000|2021-06-17 15:41:20|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|39
1623944490000|2021-06-17 15:41:30|2382.3|2378.3|2380.8|2376.8|2382.3|2378.3|2380.8|2376.8|25
1623944500000|2021-06-17 15:41:40|2381.3|2377.3|2380.3|2376.3|2381.3|2377.3|2380.3|2376.3|9
1623944510000|2021-06-17 15:41:50|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|15
1623944520000|2021-06-17 15:42:00|2381.3|2377.3|2381.3|2377.3|2381.8|2377.8|2380.8|2376.8|17
1623944530000|2021-06-17 15:42:10|||||||||2
1623944550000|2021-06-17 15:42:30|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1623944560000|2021-06-17 15:42:40|2379.3|2375.3|2379.8|2375.8|2380.3|2376.3|2379.3|2375.3|4
1623944570000|2021-06-17 15:42:50|||||||||21
1623944580000|2021-06-17 15:43:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1623944590000|2021-06-17 15:43:10|2378.8|2374.8|2380.3|2376.3|2380.3|2376.3|2378.8|2374.8|8
1623944600000|2021-06-17 15:43:20|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|14
1623944610000|2021-06-17 15:43:30|2380.3|2376.3|2379.8|2375.8|2380.3|2376.3|2379.8|2375.8|2
1623944620000|2021-06-17 15:43:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1623944630000|2021-06-17 15:43:50|2381.3|2377.3|2381.3|2377.3|2381.8|2377.8|2380.8|2376.8|13
1623944640000|2021-06-17 15:44:00|||||||||5
1623944650000|2021-06-17 15:44:10|||||||||3
1623944680000|2021-06-17 15:44:40|||||||||3
1623944700000|2021-06-17 15:45:00|2380.8|2376.8|2381.3|2377.3|2381.3|2377.3|2380.8|2376.8|9
1623944730000|2021-06-17 15:45:30|||||||||1
1623944760000|2021-06-17 15:46:00|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|6
1623944770000|2021-06-17 15:46:10|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|7
1623944780000|2021-06-17 15:46:20|2382.8|2378.8|2381.8|2377.8|2382.8|2378.8|2381.3|2377.3|9
1623944790000|2021-06-17 15:46:30|2381.3|2377.3|2382.3|2378.3|2382.3|2378.3|2381.3|2377.3|8
1623944800000|2021-06-17 15:46:40|||||||||2
1623944820000|2021-06-17 15:47:00|||||||||11
1623944830000|2021-06-17 15:47:10|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.3|2377.3|36
1623944840000|2021-06-17 15:47:20|2382.8|2378.8|2383.3|2379.3|2383.3|2379.3|2382.8|2378.8|41
1623944850000|2021-06-17 15:47:30|2383.8|2379.8|2382.8|2378.8|2383.8|2379.8|2382.8|2378.8|7
1623944860000|2021-06-17 15:47:40|2383.3|2379.3|2386.3|2382.3|2387.3|2383.3|2383.3|2379.3|38
1623944870000|2021-06-17 15:47:50|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2383.8|2379.8|41
1623944880000|2021-06-17 15:48:00|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2381.3|2377.3|98
1623944890000|2021-06-17 15:48:10|||||||||109
1623944900000|2021-06-17 15:48:20|2382.3|2378.3|2383.2|2379.2|2383.3|2379.3|2382.3|2378.3|54
1623944910000|2021-06-17 15:48:30|2382.7|2378.7|2382.2|2378.2|2383.2|2379.2|2382.2|2378.2|95
1623944920000|2021-06-17 15:48:40|2382.7|2378.7|2381.2|2377.2|2383.1|2379.1|2381.2|2377.2|102
1623944930000|2021-06-17 15:48:50|2381.7|2377.7|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|66
1623944940000|2021-06-17 15:49:00|2382.1|2378.1|2382.6|2378.6|2383.1|2379.1|2381.2|2377.2|90
1623944950000|2021-06-17 15:49:10|2382.1|2378.1|2383.1|2379.1|2383.1|2379.1|2382.1|2378.1|26
1623944960000|2021-06-17 15:49:20|2383.6|2379.6|2383.1|2379.1|2384.1|2380.1|2383.1|2379.1|68
1623944970000|2021-06-17 15:49:30|||||||||44
1623944980000|2021-06-17 15:49:40|2383.6|2379.6|2384.1|2380.1|2385.1|2381.1|2383.6|2379.6|131
1623944990000|2021-06-17 15:49:50|2383.6|2379.6|2382.1|2378.1|2384.1|2380.1|2382.1|2378.1|71
1623945000000|2021-06-17 15:50:00|2383.1|2379.1|2385.1|2381.1|2385.1|2381.1|2383.1|2379.1|39
1623945010000|2021-06-17 15:50:10|||||||||3
1623945030000|2021-06-17 15:50:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|18
1623945040000|2021-06-17 15:50:40|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|27
1623945060000|2021-06-17 15:51:00|2386.1|2382.1|2385.8|2381.8|2386.1|2382.1|2383.8|2379.8|25
1623945090000|2021-06-17 15:51:30|2386.3|2382.3|2385.8|2381.8|2386.3|2382.3|2385.8|2381.8|8
1623945120000|2021-06-17 15:52:00|2386.3|2382.3|2385.8|2381.8|2386.3|2382.3|2385.8|2381.8|4
1623945130000|2021-06-17 15:52:10|2386.3|2382.3|2385.8|2381.8|2386.3|2382.3|2385.8|2381.8|1
1623945150000|2021-06-17 15:52:30|||||||||1
1623945170000|2021-06-17 15:52:50|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|6
1623945200000|2021-06-17 15:53:20|||||||||6
1623945210000|2021-06-17 15:53:30|2386.1|2382.1|2385.1|2381.1|2386.1|2382.1|2385.1|2381.1|6
1623945220000|2021-06-17 15:53:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1623945230000|2021-06-17 15:53:50|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|7
1623945240000|2021-06-17 15:54:00|2383.7|2379.7|2384.2|2380.2|2384.7|2380.7|2383.7|2379.7|9
1623945250000|2021-06-17 15:54:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|1
1623945280000|2021-06-17 15:54:40|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|7
1623945300000|2021-06-17 15:55:00|2383.2|2379.2|2384.1|2380.1|2384.1|2380.1|2383.2|2379.2|10
1623945310000|2021-06-17 15:55:10|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.6|2379.6|6
1623945320000|2021-06-17 15:55:20|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2
1623945340000|2021-06-17 15:55:40|2384.1|2380.1|2383.6|2379.6|2384.1|2380.1|2383.6|2379.6|13
1623945350000|2021-06-17 15:55:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1623945370000|2021-06-17 15:56:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1623945380000|2021-06-17 15:56:20|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1623945410000|2021-06-17 15:56:50|||||||||1
1623945420000|2021-06-17 15:57:00|2384.6|2380.6|2383.6|2379.6|2384.6|2380.6|2383.6|2379.6|7
1623945430000|2021-06-17 15:57:10|2383.7|2379.7|2383.1|2379.1|2384.1|2380.1|2383.1|2379.1|3
1623945440000|2021-06-17 15:57:20|||||||||2
1623945460000|2021-06-17 15:57:40|||||||||3
1623945470000|2021-06-17 15:57:50|2382.1|2378.1|2382.1|2378.1|2383.1|2379.1|2382.1|2378.1|5
1623945490000|2021-06-17 15:58:10|2382.6|2378.6|2382.1|2378.1|2384.1|2380.1|2382.1|2378.1|48
1623945500000|2021-06-17 15:58:20|||||||||4
1623945520000|2021-06-17 15:58:40|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|2
1623945530000|2021-06-17 15:58:50|2382.2|2378.2|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|2
1623945540000|2021-06-17 15:59:00|2384.6|2380.6|2386.7|2382.7|2386.7|2382.7|2384.6|2380.6|17
1623945550000|2021-06-17 15:59:10|2386.2|2382.2|2386.2|2382.2|2386.7|2382.7|2386.2|2382.2|3
1623945590000|2021-06-17 15:59:50|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|3
1623945600000|2021-06-17 16:00:00|2386.2|2382.2|2384.7|2380.7|2386.7|2382.7|2384.7|2380.7|9
1623945620000|2021-06-17 16:00:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1623945630000|2021-06-17 16:00:30|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|1
1623945640000|2021-06-17 16:00:40|2383.6|2379.6|2382.7|2378.7|2383.6|2379.6|2382.7|2378.7|0
1623945650000|2021-06-17 16:00:50|2383.1|2379.1|2383.2|2379.2|2383.2|2379.2|2383.1|2379.1|0
1623945660000|2021-06-17 16:01:00|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|2
1623945690000|2021-06-17 16:01:30|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|15
1623945740000|2021-06-17 16:02:20|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|8
1623945770000|2021-06-17 16:02:50|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1623945780000|2021-06-17 16:03:00|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|6
1623945810000|2021-06-17 16:03:30|2385.2|2381.2|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|10
1623945830000|2021-06-17 16:03:50|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|1
1623945840000|2021-06-17 16:04:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1623945860000|2021-06-17 16:04:20|||||||||1
1623945900000|2021-06-17 16:05:00|||||||||1
1623945930000|2021-06-17 16:05:30|||||||||1
1623945940000|2021-06-17 16:05:40|||||||||1
1623945960000|2021-06-17 16:06:00|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|3
1623945980000|2021-06-17 16:06:20|||||||||1
1623946000000|2021-06-17 16:06:40|2384.2|2380.2|2384.7|2380.7|2384.7|2380.7|2384.2|2380.2|1
1623946010000|2021-06-17 16:06:50|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|4
1623946020000|2021-06-17 16:07:00|2384.1|2380.1|2383.6|2379.6|2384.1|2380.1|2383.6|2379.6|5
1623946030000|2021-06-17 16:07:10|2383.1|2379.1|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|3
1623946050000|2021-06-17 16:07:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1623946070000|2021-06-17 16:07:50|||||||||1
1623946080000|2021-06-17 16:08:00|||||||||3
1623946090000|2021-06-17 16:08:10|||||||||1
1623946100000|2021-06-17 16:08:20|||||||||1
1623946110000|2021-06-17 16:08:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1623946120000|2021-06-17 16:08:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946140000|2021-06-17 16:09:00|2382.6|2378.6|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|7
1623946150000|2021-06-17 16:09:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946170000|2021-06-17 16:09:30|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|1
1623946180000|2021-06-17 16:09:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1623946190000|2021-06-17 16:09:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1623946200000|2021-06-17 16:10:00|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|1
1623946230000|2021-06-17 16:10:30|||||||||5
1623946240000|2021-06-17 16:10:40|||||||||1
1623946280000|2021-06-17 16:11:20|||||||||1
1623946290000|2021-06-17 16:11:30|||||||||1
1623946300000|2021-06-17 16:11:40|2381.6|2377.6|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|8
1623946310000|2021-06-17 16:11:50|2381.1|2377.1|2382.1|2378.1|2382.1|2378.1|2381.1|2377.1|3
1623946320000|2021-06-17 16:12:00|||||||||1
1623946350000|2021-06-17 16:12:30|||||||||1
1623946380000|2021-06-17 16:13:00|2383.1|2379.1|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|2
1623946390000|2021-06-17 16:13:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|3
1623946400000|2021-06-17 16:13:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1623946410000|2021-06-17 16:13:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946420000|2021-06-17 16:13:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1623946430000|2021-06-17 16:13:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946460000|2021-06-17 16:14:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|3
1623946470000|2021-06-17 16:14:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946480000|2021-06-17 16:14:40|||||||||1
1623946500000|2021-06-17 16:15:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|3
1623946510000|2021-06-17 16:15:10|||||||||2
1623946520000|2021-06-17 16:15:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|7
1623946530000|2021-06-17 16:15:30|||||||||1
1623946540000|2021-06-17 16:15:40|||||||||2
1623946550000|2021-06-17 16:15:50|||||||||1
1623946560000|2021-06-17 16:16:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|4
1623946590000|2021-06-17 16:16:30|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|0
1623946640000|2021-06-17 16:17:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1623946660000|2021-06-17 16:17:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1623946760000|2021-06-17 16:19:20|||||||||2
1623946790000|2021-06-17 16:19:50|||||||||1
1623946810000|2021-06-17 16:20:10|||||||||1
1623946890000|2021-06-17 16:21:30|||||||||1
1623946910000|2021-06-17 16:21:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|3
1623946920000|2021-06-17 16:22:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|6
1623946930000|2021-06-17 16:22:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|15
1623946940000|2021-06-17 16:22:20|||||||||4
1623946950000|2021-06-17 16:22:30|||||||||12
1623946960000|2021-06-17 16:22:40|||||||||6
1623946970000|2021-06-17 16:22:50|||||||||7
1623946980000|2021-06-17 16:23:00|||||||||2
1623946990000|2021-06-17 16:23:10|||||||||6
1623947000000|2021-06-17 16:23:20|||||||||12
1623947010000|2021-06-17 16:23:30|||||||||7
1623947020000|2021-06-17 16:23:40|||||||||4
1623947030000|2021-06-17 16:23:50|||||||||5
1623947040000|2021-06-17 16:24:00|||||||||2
1623947050000|2021-06-17 16:24:10|||||||||2
1623947060000|2021-06-17 16:24:20|||||||||5
1623947070000|2021-06-17 16:24:30|||||||||3
1623947080000|2021-06-17 16:24:40|||||||||2
1623947090000|2021-06-17 16:24:50|||||||||2
1623947100000|2021-06-17 16:25:00|||||||||2
1623947110000|2021-06-17 16:25:10|||||||||8
1623947120000|2021-06-17 16:25:20|||||||||4
1623947130000|2021-06-17 16:25:30|||||||||3
1623947140000|2021-06-17 16:25:40|||||||||3
1623947150000|2021-06-17 16:25:50|||||||||2
1623947160000|2021-06-17 16:26:00|||||||||2
1623947170000|2021-06-17 16:26:10|||||||||2
1623947180000|2021-06-17 16:26:20|||||||||3
1623947190000|2021-06-17 16:26:30|||||||||2
1623947200000|2021-06-17 16:26:40|||||||||2
1623947210000|2021-06-17 16:26:50|||||||||11
1623947220000|2021-06-17 16:27:00|||||||||3
1623947230000|2021-06-17 16:27:10|2378.6|2374.6|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|2
1623947240000|2021-06-17 16:27:20|||||||||1
1623947250000|2021-06-17 16:27:30|||||||||2
1623947260000|2021-06-17 16:27:40|||||||||2
1623947270000|2021-06-17 16:27:50|||||||||2
1623947280000|2021-06-17 16:28:00|2377.6|2373.6|2377.1|2373.1|2377.6|2373.6|2377.1|2373.1|11
1623947300000|2021-06-17 16:28:20|||||||||1
1623947330000|2021-06-17 16:28:50|||||||||1
1623947340000|2021-06-17 16:29:00|||||||||1
1623947350000|2021-06-17 16:29:10|||||||||1
1623947360000|2021-06-17 16:29:20|||||||||7
1623947390000|2021-06-17 16:29:50|||||||||1
1623947410000|2021-06-17 16:30:10|||||||||1
1623947440000|2021-06-17 16:30:40|||||||||1
1623947470000|2021-06-17 16:31:10|||||||||1
1623947480000|2021-06-17 16:31:20|||||||||3
1623947490000|2021-06-17 16:31:30|||||||||3
1623947500000|2021-06-17 16:31:40|||||||||4
1623947510000|2021-06-17 16:31:50|||||||||5
1623947520000|2021-06-17 16:32:00|||||||||4
1623947530000|2021-06-17 16:32:10|||||||||2
1623947540000|2021-06-17 16:32:20|||||||||4
1623947550000|2021-06-17 16:32:30|||||||||2
1623947560000|2021-06-17 16:32:40|||||||||3
1623947570000|2021-06-17 16:32:50|||||||||3
1623947580000|2021-06-17 16:33:00|||||||||2
1623947590000|2021-06-17 16:33:10|||||||||2
1623947600000|2021-06-17 16:33:20|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|14
1623947610000|2021-06-17 16:33:30|||||||||2
1623947620000|2021-06-17 16:33:40|||||||||3
1623947630000|2021-06-17 16:33:50|||||||||1
1623947640000|2021-06-17 16:34:00|2380.1|2376.1|2381.1|2377.1|2381.6|2377.6|2380.1|2376.1|18
1623947650000|2021-06-17 16:34:10|||||||||1
1623947700000|2021-06-17 16:35:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1623947730000|2021-06-17 16:35:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1623947780000|2021-06-17 16:36:20|||||||||5
1623947810000|2021-06-17 16:36:50|||||||||6
1623947820000|2021-06-17 16:37:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1623947880000|2021-06-17 16:38:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|3
1623947890000|2021-06-17 16:38:10|2380.1|2376.1|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|4
1623947910000|2021-06-17 16:38:30|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1623947930000|2021-06-17 16:38:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1623947940000|2021-06-17 16:39:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1623948000000|2021-06-17 16:40:00|2381.1|2377.1|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|3
1623948060000|2021-06-17 16:41:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1623948100000|2021-06-17 16:41:40|||||||||10
1623948130000|2021-06-17 16:42:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|4
1623948180000|2021-06-17 16:43:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|6
1623948190000|2021-06-17 16:43:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1623948200000|2021-06-17 16:43:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1623948240000|2021-06-17 16:44:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1623948260000|2021-06-17 16:44:20|||||||||1
1623948270000|2021-06-17 16:44:30|||||||||1
1623948290000|2021-06-17 16:44:50|||||||||2
1623948320000|2021-06-17 16:45:20|||||||||1
1623948340000|2021-06-17 16:45:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1623948350000|2021-06-17 16:45:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.1|2377.1|11
1623948360000|2021-06-17 16:46:00|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|14
1623948390000|2021-06-17 16:46:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1623948410000|2021-06-17 16:46:50|2382.1|2378.1|2381.7|2377.7|2382.1|2378.1|2381.7|2377.7|2
1623948420000|2021-06-17 16:47:00|2381.6|2377.6|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|1
1623948460000|2021-06-17 16:47:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1623948470000|2021-06-17 16:47:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1623948480000|2021-06-17 16:48:00|||||||||1
1623948540000|2021-06-17 16:49:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|3
1623948550000|2021-06-17 16:49:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1623948580000|2021-06-17 16:49:40|||||||||1
1623948590000|2021-06-17 16:49:50|||||||||1
1623948600000|2021-06-17 16:50:00|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|15
1623948610000|2021-06-17 16:50:10|||||||||2
1623948630000|2021-06-17 16:50:30|||||||||3
1623948650000|2021-06-17 16:50:50|||||||||2
1623948710000|2021-06-17 16:51:50|||||||||2
1623948720000|2021-06-17 16:52:00|||||||||3
1623948730000|2021-06-17 16:52:10|||||||||1
1623948740000|2021-06-17 16:52:20|||||||||2
1623948750000|2021-06-17 16:52:30|||||||||5
1623948760000|2021-06-17 16:52:40|||||||||1
1623948790000|2021-06-17 16:53:10|||||||||1
1623948820000|2021-06-17 16:53:40|2382.2|2378.2|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|19
1623948830000|2021-06-17 16:53:50|||||||||2
1623948840000|2021-06-17 16:54:00|||||||||9
1623948880000|2021-06-17 16:54:40|||||||||1
1623948900000|2021-06-17 16:55:00|||||||||3
1623948910000|2021-06-17 16:55:10|||||||||2
1623948920000|2021-06-17 16:55:20|||||||||2
1623948930000|2021-06-17 16:55:30|||||||||1
1623949000000|2021-06-17 16:56:40|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2381.7|2377.7|16
1623949010000|2021-06-17 16:56:50|||||||||5
1623949020000|2021-06-17 16:57:00|||||||||1
1623949040000|2021-06-17 16:57:20|||||||||2
1623949070000|2021-06-17 16:57:50|||||||||1
1623949100000|2021-06-17 16:58:20|||||||||1
1623949140000|2021-06-17 16:59:00|||||||||1
1623949190000|2021-06-17 16:59:50|||||||||1
1623949200000|2021-06-17 17:00:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|32
1623949210000|2021-06-17 17:00:10|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|2
1623949220000|2021-06-17 17:00:20|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1623949270000|2021-06-17 17:01:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|3
1623949280000|2021-06-17 17:01:20|||||||||2
1623949290000|2021-06-17 17:01:30|||||||||17
1623949300000|2021-06-17 17:01:40|||||||||2
1623949310000|2021-06-17 17:01:50|||||||||1
1623949320000|2021-06-17 17:02:00|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|24
1623949330000|2021-06-17 17:02:10|2385.2|2381.2|2385.7|2381.7|2386.7|2382.7|2385.2|2381.2|44
1623949340000|2021-06-17 17:02:20|2385.2|2381.2|2384.2|2380.2|2385.2|2381.2|2384.2|2380.2|20
1623949400000|2021-06-17 17:03:20|||||||||2
1623949420000|2021-06-17 17:03:40|||||||||1
1623949430000|2021-06-17 17:03:50|2385.2|2381.2|2384.2|2380.2|2385.2|2381.2|2384.2|2380.2|4
1623949440000|2021-06-17 17:04:00|||||||||1
1623949460000|2021-06-17 17:04:20|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|6
1623949500000|2021-06-17 17:05:00|2382.2|2378.2|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|11
1623949550000|2021-06-17 17:05:50|||||||||1
1623949600000|2021-06-17 17:06:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1623949740000|2021-06-17 17:09:00|2380.7|2376.7|2381.2|2377.2|2381.7|2377.7|2380.7|2376.7|8
1623949820000|2021-06-17 17:10:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|5
1623949840000|2021-06-17 17:10:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1623949850000|2021-06-17 17:10:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1623949860000|2021-06-17 17:11:00|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|9
1623949870000|2021-06-17 17:11:10|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|1
1623949880000|2021-06-17 17:11:20|2380.7|2376.7|2381.7|2377.7|2381.7|2377.7|2380.7|2376.7|1
1623949890000|2021-06-17 17:11:30|2381.2|2377.2|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|49
1623949920000|2021-06-17 17:12:00|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1623949930000|2021-06-17 17:12:10|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|5
1623949950000|2021-06-17 17:12:30|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|0
1623949980000|2021-06-17 17:13:00|||||||||1
1623950010000|2021-06-17 17:13:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1623950020000|2021-06-17 17:13:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|4
1623950030000|2021-06-17 17:13:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1623950040000|2021-06-17 17:14:00|||||||||8
1623950050000|2021-06-17 17:14:10|||||||||1
1623950060000|2021-06-17 17:14:20|||||||||6
1623950070000|2021-06-17 17:14:30|||||||||3
1623950100000|2021-06-17 17:15:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1623950110000|2021-06-17 17:15:10|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2
1623950120000|2021-06-17 17:15:20|||||||||27
1623950130000|2021-06-17 17:15:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1623950160000|2021-06-17 17:16:00|||||||||3
1623950190000|2021-06-17 17:16:30|||||||||2
1623950260000|2021-06-17 17:17:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|8
1623950280000|2021-06-17 17:18:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|16
1623950290000|2021-06-17 17:18:10|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|4
1623950300000|2021-06-17 17:18:20|||||||||1
1623950340000|2021-06-17 17:19:00|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|11
1623950360000|2021-06-17 17:19:20|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1623950370000|2021-06-17 17:19:30|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|6
1623950380000|2021-06-17 17:19:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1623950390000|2021-06-17 17:19:50|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|1
1623950400000|2021-06-17 17:20:00|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1623950410000|2021-06-17 17:20:10|||||||||1
1623950430000|2021-06-17 17:20:30|||||||||2
1623950450000|2021-06-17 17:20:50|||||||||3
1623950460000|2021-06-17 17:21:00|||||||||2
1623950510000|2021-06-17 17:21:50|||||||||1
1623950540000|2021-06-17 17:22:20|||||||||2
1623950570000|2021-06-17 17:22:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|11
1623950600000|2021-06-17 17:23:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|12
1623950610000|2021-06-17 17:23:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2378.7|2374.7|10
1623950620000|2021-06-17 17:23:40|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|12
1623950640000|2021-06-17 17:24:00|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|8
1623950670000|2021-06-17 17:24:30|||||||||8
1623950680000|2021-06-17 17:24:40|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|2
1623950700000|2021-06-17 17:25:00|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|5
1623950710000|2021-06-17 17:25:10|||||||||4
1623950720000|2021-06-17 17:25:20|||||||||4
1623950730000|2021-06-17 17:25:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1623950760000|2021-06-17 17:26:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1623950780000|2021-06-17 17:26:20|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1623950810000|2021-06-17 17:26:50|||||||||3
1623950870000|2021-06-17 17:27:50|||||||||4
1623950900000|2021-06-17 17:28:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|6
1623950910000|2021-06-17 17:28:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1623950930000|2021-06-17 17:28:50|||||||||6
1623950940000|2021-06-17 17:29:00|||||||||5
1623950950000|2021-06-17 17:29:10|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2
1623950970000|2021-06-17 17:29:30|||||||||13
1623950980000|2021-06-17 17:29:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|7
1623950990000|2021-06-17 17:29:50|2379.2|2375.2|2381.2|2373.2|2381.2|2375.2|2378.2|2373.2|12
1624005900000|2021-06-18 08:45:00|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1624005910000|2021-06-18 08:45:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|5
1624005920000|2021-06-18 08:45:20|2391.8|2387.8|2393.3|2389.3|2393.3|2389.3|2391.8|2387.8|4
1624005930000|2021-06-18 08:45:30|2393.8|2389.8|2394.3|2390.3|2394.3|2390.3|2393.8|2389.8|3
1624005940000|2021-06-18 08:45:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|1
1624005950000|2021-06-18 08:45:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2394.8|2390.8|4
1624005960000|2021-06-18 08:46:00|2395.8|2391.8|2396.3|2392.3|2396.3|2392.3|2395.8|2391.8|24
1624005970000|2021-06-18 08:46:10|2396.8|2392.8|2395.3|2391.3|2396.8|2392.8|2394.8|2390.8|23
1624005990000|2021-06-18 08:46:30|2395.8|2391.8|2395.3|2391.3|2395.8|2391.8|2395.3|2391.3|0
1624006000000|2021-06-18 08:46:40|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|3
1624006010000|2021-06-18 08:46:50|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|17
1624006020000|2021-06-18 08:47:00|2394.3|2390.3|2394.8|2390.8|2394.8|2390.8|2394.3|2390.3|3
1624006050000|2021-06-18 08:47:30|2394.3|2390.3|2394.3|2390.3|2394.8|2390.8|2393.8|2389.8|4
1624006070000|2021-06-18 08:47:50|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|4
1624006080000|2021-06-18 08:48:00|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|1
1624006090000|2021-06-18 08:48:10|||||||||1
1624006100000|2021-06-18 08:48:20|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|1
1624006110000|2021-06-18 08:48:30|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|2
1624006120000|2021-06-18 08:48:40|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|1
1624006140000|2021-06-18 08:49:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1624006190000|2021-06-18 08:49:50|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|4
1624006200000|2021-06-18 08:50:00|2394.8|2390.8|2394.3|2390.3|2394.8|2390.8|2394.3|2390.3|1
1624006260000|2021-06-18 08:51:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|1
1624006290000|2021-06-18 08:51:30|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2
1624006320000|2021-06-18 08:52:00|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|10
1624006330000|2021-06-18 08:52:10|2396.8|2392.8|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|6
1624006350000|2021-06-18 08:52:30|||||||||1
1624006370000|2021-06-18 08:52:50|2397.8|2393.8|2398.3|2394.3|2398.8|2394.8|2397.8|2393.8|5
1624006380000|2021-06-18 08:53:00|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|5
1624006420000|2021-06-18 08:53:40|||||||||1
1624006430000|2021-06-18 08:53:50|||||||||1
1624006440000|2021-06-18 08:54:00|||||||||4
1624006450000|2021-06-18 08:54:10|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|3
1624006460000|2021-06-18 08:54:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1624006470000|2021-06-18 08:54:30|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1624006500000|2021-06-18 08:55:00|2396.8|2392.8|2394.8|2390.8|2396.8|2392.8|2394.8|2390.8|3
1624006530000|2021-06-18 08:55:30|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|1
1624006560000|2021-06-18 08:56:00|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1624006610000|2021-06-18 08:56:50|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|3
1624006620000|2021-06-18 08:57:00|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|4
1624006630000|2021-06-18 08:57:10|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|14
1624006640000|2021-06-18 08:57:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624006650000|2021-06-18 08:57:30|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|16
1624006680000|2021-06-18 08:58:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624006720000|2021-06-18 08:58:40|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|6
1624006790000|2021-06-18 08:59:50|||||||||1
1624006800000|2021-06-18 09:00:00|2396.8|2392.8|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|0
1624006810000|2021-06-18 09:00:10|2396.8|2392.8|2396.3|2392.3|2396.8|2392.8|2396.3|2392.3|5
1624006820000|2021-06-18 09:00:20|||||||||2
1624006840000|2021-06-18 09:00:40|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2
1624006850000|2021-06-18 09:00:50|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624006860000|2021-06-18 09:01:00|2397.3|2393.3|2399.3|2395.3|2399.3|2395.3|2397.3|2393.3|4
1624006870000|2021-06-18 09:01:10|2398.8|2394.8|2399.8|2395.8|2399.8|2395.8|2398.8|2394.8|13
1624006890000|2021-06-18 09:01:30|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|21
1624006900000|2021-06-18 09:01:40|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|3
1624006920000|2021-06-18 09:02:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624006930000|2021-06-18 09:02:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|11
1624006950000|2021-06-18 09:02:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624006960000|2021-06-18 09:02:40|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|10
1624006980000|2021-06-18 09:03:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624006990000|2021-06-18 09:03:10|||||||||3
1624007000000|2021-06-18 09:03:20|||||||||5
1624007010000|2021-06-18 09:03:30|||||||||3
1624007040000|2021-06-18 09:04:00|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|3
1624007100000|2021-06-18 09:05:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|7
1624007110000|2021-06-18 09:05:10|2397.8|2393.8|2397.3|2393.3|2397.8|2393.8|2397.3|2393.3|1
1624007120000|2021-06-18 09:05:20|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|0
1624007140000|2021-06-18 09:05:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624007170000|2021-06-18 09:06:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2
1624007220000|2021-06-18 09:07:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624007230000|2021-06-18 09:07:10|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|1
1624007270000|2021-06-18 09:07:50|2398.3|2394.3|2397.8|2393.8|2398.3|2394.3|2397.3|2393.3|11
1624007330000|2021-06-18 09:08:50|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|4
1624007340000|2021-06-18 09:09:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|12
1624007390000|2021-06-18 09:09:50|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1624007420000|2021-06-18 09:10:20|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1624007460000|2021-06-18 09:11:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1624007470000|2021-06-18 09:11:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1624007530000|2021-06-18 09:12:10|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|4
1624007560000|2021-06-18 09:12:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1624007570000|2021-06-18 09:12:50|||||||||1
1624007620000|2021-06-18 09:13:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|5
1624007690000|2021-06-18 09:14:50|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|1
1624007710000|2021-06-18 09:15:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1624007820000|2021-06-18 09:17:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|3
1624007840000|2021-06-18 09:17:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1624007860000|2021-06-18 09:17:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624007880000|2021-06-18 09:18:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|4
1624007890000|2021-06-18 09:18:10|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|4
1624007910000|2021-06-18 09:18:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624007950000|2021-06-18 09:19:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2
1624007970000|2021-06-18 09:19:30|||||||||1
1624007990000|2021-06-18 09:19:50|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|2
1624008000000|2021-06-18 09:20:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1624008010000|2021-06-18 09:20:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1624008060000|2021-06-18 09:21:00|2399.8|2395.8|2400.3|2396.3|2400.3|2396.3|2399.8|2395.8|0
1624008070000|2021-06-18 09:21:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008080000|2021-06-18 09:21:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1624008120000|2021-06-18 09:22:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008300000|2021-06-18 09:25:00|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|1
1624008310000|2021-06-18 09:25:10|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|3
1624008350000|2021-06-18 09:25:50|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008360000|2021-06-18 09:26:00|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|2
1624008390000|2021-06-18 09:26:30|||||||||7
1624008440000|2021-06-18 09:27:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2
1624008450000|2021-06-18 09:27:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008460000|2021-06-18 09:27:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2
1624008480000|2021-06-18 09:28:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008540000|2021-06-18 09:29:00|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|0
1624008600000|2021-06-18 09:30:00|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|0
1624008660000|2021-06-18 09:31:00|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|1
1624008700000|2021-06-18 09:31:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1624008740000|2021-06-18 09:32:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624008800000|2021-06-18 09:33:20|||||||||1
1624008860000|2021-06-18 09:34:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1624008870000|2021-06-18 09:34:30|2399.8|2395.8|2398.8|2394.8|2399.8|2395.8|2398.8|2394.8|0
1624008900000|2021-06-18 09:35:00|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1624008930000|2021-06-18 09:35:30|||||||||2
1624008960000|2021-06-18 09:36:00|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|1
1624008990000|2021-06-18 09:36:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1624009000000|2021-06-18 09:36:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|6
1624009010000|2021-06-18 09:36:50|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1624009020000|2021-06-18 09:37:00|2400.3|2396.3|2399.8|2395.8|2400.3|2396.3|2399.8|2395.8|1
1624009030000|2021-06-18 09:37:10|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|2
1624009040000|2021-06-18 09:37:20|||||||||15
1624009050000|2021-06-18 09:37:30|||||||||11
1624009060000|2021-06-18 09:37:40|||||||||5
1624009070000|2021-06-18 09:37:50|||||||||2
1624009080000|2021-06-18 09:38:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|1
1624009090000|2021-06-18 09:38:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1624009140000|2021-06-18 09:39:00|||||||||2
1624009150000|2021-06-18 09:39:10|||||||||1
1624009170000|2021-06-18 09:39:30|||||||||1
1624009180000|2021-06-18 09:39:40|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|1
1624009220000|2021-06-18 09:40:20|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624009310000|2021-06-18 09:41:50|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2
1624009320000|2021-06-18 09:42:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|8
1624009380000|2021-06-18 09:43:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624009470000|2021-06-18 09:44:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|3
1624009580000|2021-06-18 09:46:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624009590000|2021-06-18 09:46:30|||||||||1
1624009610000|2021-06-18 09:46:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1624009630000|2021-06-18 09:47:10|2399.8|2395.8|2399.3|2395.3|2399.8|2395.8|2399.3|2395.3|4
1624009700000|2021-06-18 09:48:20|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|0
1624009730000|2021-06-18 09:48:50|2397.8|2393.8|2397.3|2393.3|2397.8|2393.8|2397.3|2393.3|8
1624009740000|2021-06-18 09:49:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624009750000|2021-06-18 09:49:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1624009760000|2021-06-18 09:49:20|||||||||3
1624009810000|2021-06-18 09:50:10|2396.8|2392.8|2396.3|2392.3|2396.8|2392.8|2396.3|2392.3|5
1624009920000|2021-06-18 09:52:00|2395.8|2391.8|2393.9|2389.9|2395.8|2391.8|2393.9|2389.9|66
1624009950000|2021-06-18 09:52:30|||||||||1
1624010040000|2021-06-18 09:54:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|7
1624010050000|2021-06-18 09:54:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624010100000|2021-06-18 09:55:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|3
1624010160000|2021-06-18 09:56:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624010210000|2021-06-18 09:56:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1624010220000|2021-06-18 09:57:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|4
1624010230000|2021-06-18 09:57:10|2397.4|2393.4|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|3
1624010240000|2021-06-18 09:57:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624010340000|2021-06-18 09:59:00|2398.8|2394.8|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|1
1624010450000|2021-06-18 10:00:50|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|0
1624010510000|2021-06-18 10:01:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|5
1624010570000|2021-06-18 10:02:50|2399.9|2395.9|2398.9|2394.9|2399.9|2395.9|2398.9|2394.9|10
1624010580000|2021-06-18 10:03:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1624010600000|2021-06-18 10:03:20|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1624010730000|2021-06-18 10:05:30|2396.9|2392.9|2395.9|2391.9|2396.9|2392.9|2395.9|2391.9|0
1624010740000|2021-06-18 10:05:40|||||||||1
1624010820000|2021-06-18 10:07:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1624010870000|2021-06-18 10:07:50|2394.9|2390.9|2395.4|2391.4|2395.4|2391.4|2394.9|2390.9|14
1624010970000|2021-06-18 10:09:30|||||||||2
1624011000000|2021-06-18 10:10:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624011050000|2021-06-18 10:10:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1624011070000|2021-06-18 10:11:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624011140000|2021-06-18 10:12:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1624011150000|2021-06-18 10:12:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1624011180000|2021-06-18 10:13:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624011200000|2021-06-18 10:13:20|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|4
1624011250000|2021-06-18 10:14:10|||||||||5
1624011330000|2021-06-18 10:15:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1624011360000|2021-06-18 10:16:00|2394.4|2390.4|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|0
1624011390000|2021-06-18 10:16:30|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1624011410000|2021-06-18 10:16:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1624011430000|2021-06-18 10:17:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|3
1624011470000|2021-06-18 10:17:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1624011480000|2021-06-18 10:18:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|5
1624011620000|2021-06-18 10:20:20|2395.9|2391.9|2394.9|2390.9|2395.9|2391.9|2394.9|2390.9|10
1624011720000|2021-06-18 10:22:00|2395.9|2391.9|2394.9|2390.9|2395.9|2391.9|2394.9|2390.9|9
1624011740000|2021-06-18 10:22:20|2395.4|2391.4|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|2
1624011860000|2021-06-18 10:24:20|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1624011900000|2021-06-18 10:25:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624011930000|2021-06-18 10:25:30|2395.4|2391.4|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|2
1624011940000|2021-06-18 10:25:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|3
1624012000000|2021-06-18 10:26:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|19
1624012100000|2021-06-18 10:28:20|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1624012170000|2021-06-18 10:29:30|2393.9|2389.9|2394.9|2390.9|2394.9|2390.9|2393.9|2389.9|2
1624012190000|2021-06-18 10:29:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1624012200000|2021-06-18 10:30:00|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1624012300000|2021-06-18 10:31:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1624012320000|2021-06-18 10:32:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1624012380000|2021-06-18 10:33:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624012410000|2021-06-18 10:33:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1624012440000|2021-06-18 10:34:00|2394.9|2390.9|2395.4|2391.4|2395.4|2391.4|2394.9|2390.9|1
1624012460000|2021-06-18 10:34:20|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624012520000|2021-06-18 10:35:20|||||||||1
1624012550000|2021-06-18 10:35:50|2393.9|2389.9|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|3
1624012590000|2021-06-18 10:36:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1624012600000|2021-06-18 10:36:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|1
1624012610000|2021-06-18 10:36:50|||||||||1
1624012620000|2021-06-18 10:37:00|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|7
1624012670000|2021-06-18 10:37:50|||||||||2
1624012810000|2021-06-18 10:40:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2
1624012920000|2021-06-18 10:42:00|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|6
1624012950000|2021-06-18 10:42:30|2395.9|2391.9|2395.9|2391.9|2396.4|2392.4|2395.9|2391.9|4
1624013000000|2021-06-18 10:43:20|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1624013010000|2021-06-18 10:43:30|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624013040000|2021-06-18 10:44:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|3
1624013080000|2021-06-18 10:44:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1624013120000|2021-06-18 10:45:20|2397.4|2393.4|2398.9|2394.9|2398.9|2394.9|2397.4|2393.4|30
1624013130000|2021-06-18 10:45:30|||||||||2
1624013150000|2021-06-18 10:45:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2
1624013190000|2021-06-18 10:46:30|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624013200000|2021-06-18 10:46:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1624013210000|2021-06-18 10:46:50|||||||||1
1624013220000|2021-06-18 10:47:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|3
1624013250000|2021-06-18 10:47:30|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1624013260000|2021-06-18 10:47:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1624013280000|2021-06-18 10:48:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|3
1624013300000|2021-06-18 10:48:20|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624013310000|2021-06-18 10:48:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2
1624013410000|2021-06-18 10:50:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2
1624013450000|2021-06-18 10:50:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1624013470000|2021-06-18 10:51:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624013480000|2021-06-18 10:51:20|||||||||1
1624013520000|2021-06-18 10:52:00|2400.4|2396.4|2400.9|2396.9|2400.9|2396.9|2400.4|2396.4|4
1624013550000|2021-06-18 10:52:30|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1624013590000|2021-06-18 10:53:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1624013610000|2021-06-18 10:53:30|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2
1624013620000|2021-06-18 10:53:40|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624013690000|2021-06-18 10:54:50|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1624013700000|2021-06-18 10:55:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1624013750000|2021-06-18 10:55:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1624013780000|2021-06-18 10:56:20|2399.9|2395.9|2400.4|2396.4|2400.4|2396.4|2399.9|2395.9|1
1624013810000|2021-06-18 10:56:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|6
1624013820000|2021-06-18 10:57:00|2400.4|2396.4|2399.4|2395.4|2400.4|2396.4|2399.4|2395.4|3
1624013840000|2021-06-18 10:57:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1624013850000|2021-06-18 10:57:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1624013890000|2021-06-18 10:58:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1624014000000|2021-06-18 11:00:00|2397.9|2393.9|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|2
1624014060000|2021-06-18 11:01:00|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|0
1624014120000|2021-06-18 11:02:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1624014130000|2021-06-18 11:02:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624014420000|2021-06-18 11:07:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1624014430000|2021-06-18 11:07:10|2399.4|2395.4|2400.4|2396.4|2400.4|2396.4|2399.4|2395.4|2
1624014460000|2021-06-18 11:07:40|||||||||8
1624014470000|2021-06-18 11:07:50|||||||||2
1624014510000|2021-06-18 11:08:30|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624014620000|2021-06-18 11:10:20|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|1
1624014690000|2021-06-18 11:11:30|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624014720000|2021-06-18 11:12:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|4
1624014730000|2021-06-18 11:12:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624014900000|2021-06-18 11:15:00|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|1
1624014950000|2021-06-18 11:15:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2
1624014960000|2021-06-18 11:16:00|||||||||1
1624015030000|2021-06-18 11:17:10|||||||||1
1624015140000|2021-06-18 11:19:00|2398.4|2394.4|2399.4|2395.4|2399.9|2395.9|2398.4|2394.4|2
1624015160000|2021-06-18 11:19:20|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2
1624015180000|2021-06-18 11:19:40|||||||||1
1624015210000|2021-06-18 11:20:10|||||||||1
1624015420000|2021-06-18 11:23:40|||||||||1
1624015460000|2021-06-18 11:24:20|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624015470000|2021-06-18 11:24:30|||||||||1
1624015500000|2021-06-18 11:25:00|2400.4|2396.4|2400.9|2396.9|2400.9|2396.9|2400.4|2396.4|0
1624015570000|2021-06-18 11:26:10|||||||||1
1624015630000|2021-06-18 11:27:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|6
1624015740000|2021-06-18 11:29:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.4|2396.4|0
1624015840000|2021-06-18 11:30:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|3
1624015860000|2021-06-18 11:31:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|3
1624015870000|2021-06-18 11:31:10|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|22
1624015880000|2021-06-18 11:31:20|2400.9|2396.9|2400.4|2396.4|2400.9|2396.9|2400.4|2396.4|4
1624015910000|2021-06-18 11:31:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624015950000|2021-06-18 11:32:30|||||||||1
1624016040000|2021-06-18 11:34:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|7
1624016060000|2021-06-18 11:34:20|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2397.9|2393.9|18
1624016100000|2021-06-18 11:35:00|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|6
1624016110000|2021-06-18 11:35:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1624016120000|2021-06-18 11:35:20|||||||||1
1624016200000|2021-06-18 11:36:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624016220000|2021-06-18 11:37:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|20
1624016280000|2021-06-18 11:38:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624016340000|2021-06-18 11:39:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|8
1624016350000|2021-06-18 11:39:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624016400000|2021-06-18 11:40:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624016460000|2021-06-18 11:41:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1624016530000|2021-06-18 11:42:10|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|4
1624016540000|2021-06-18 11:42:20|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1624016570000|2021-06-18 11:42:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1624016600000|2021-06-18 11:43:20|2394.9|2390.9|2395.4|2391.4|2395.9|2391.9|2394.9|2390.9|11
1624016640000|2021-06-18 11:44:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|3
1624016700000|2021-06-18 11:45:00|2395.9|2391.9|2395.4|2391.4|2395.9|2391.9|2395.4|2391.4|9
1624016760000|2021-06-18 11:46:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1624016820000|2021-06-18 11:47:00|2395.4|2391.4|2395.9|2391.9|2395.9|2391.9|2395.4|2391.4|8
1624016870000|2021-06-18 11:47:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|3
1624016880000|2021-06-18 11:48:00|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624016930000|2021-06-18 11:48:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1624016940000|2021-06-18 11:49:00|||||||||1
1624016990000|2021-06-18 11:49:50|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|3
1624017080000|2021-06-18 11:51:20|2395.9|2391.9|2396.4|2392.4|2396.4|2392.4|2395.9|2391.9|5
1624017120000|2021-06-18 11:52:00|2395.9|2391.9|2396.4|2392.4|2396.9|2392.9|2395.9|2391.9|7
1624017140000|2021-06-18 11:52:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624017150000|2021-06-18 11:52:30|||||||||1
1624017270000|2021-06-18 11:54:30|||||||||10
1624017280000|2021-06-18 11:54:40|||||||||1
1624017300000|2021-06-18 11:55:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|3
1624017350000|2021-06-18 11:55:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|5
1624017360000|2021-06-18 11:56:00|||||||||1
1624017420000|2021-06-18 11:57:00|2396.9|2392.9|2397.4|2393.4|2397.9|2393.9|2396.9|2392.9|8
1624017430000|2021-06-18 11:57:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|0
1624017440000|2021-06-18 11:57:20|2397.4|2393.4|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|2
1624017460000|2021-06-18 11:57:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|3
1624017470000|2021-06-18 11:57:50|||||||||1
1624017480000|2021-06-18 11:58:00|2396.9|2392.9|2397.9|2393.9|2397.9|2393.9|2396.9|2392.9|3
1624017490000|2021-06-18 11:58:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|12
1624017530000|2021-06-18 11:58:50|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|6
1624017540000|2021-06-18 11:59:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|4
1624017590000|2021-06-18 11:59:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1624017600000|2021-06-18 12:00:00|2400.4|2396.4|2395.9|2391.9|2400.4|2396.4|2395.9|2391.9|44
1624017610000|2021-06-18 12:00:10|||||||||14
1624017620000|2021-06-18 12:00:20|||||||||7
1624017630000|2021-06-18 12:00:30|||||||||2
1624017640000|2021-06-18 12:00:40|2396.9|2392.9|2397.9|2393.9|2397.9|2393.9|2396.9|2392.9|9
1624017650000|2021-06-18 12:00:50|2397.4|2393.4|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|1
1624017660000|2021-06-18 12:01:00|||||||||3
1624017670000|2021-06-18 12:01:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|4
1624017680000|2021-06-18 12:01:20|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624017730000|2021-06-18 12:02:10|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|2
1624017750000|2021-06-18 12:02:30|||||||||4
1624017780000|2021-06-18 12:03:00|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|6
1624017800000|2021-06-18 12:03:20|2400.4|2396.4|2400.9|2396.9|2400.9|2396.9|2400.4|2396.4|5
1624017810000|2021-06-18 12:03:30|2401.9|2397.9|2403.9|2399.9|2403.9|2399.9|2401.9|2397.9|38
1624017830000|2021-06-18 12:03:50|||||||||17
1624017840000|2021-06-18 12:04:00|2404.9|2400.9|2404.9|2400.9|2405.4|2401.4|2404.9|2400.9|12
1624017860000|2021-06-18 12:04:20|||||||||4
1624017900000|2021-06-18 12:05:00|||||||||24
1624017910000|2021-06-18 12:05:10|2405.9|2401.9|2404.9|2400.9|2405.9|2401.9|2404.9|2400.9|11
1624017920000|2021-06-18 12:05:20|||||||||1
1624017930000|2021-06-18 12:05:30|||||||||4
1624017940000|2021-06-18 12:05:40|||||||||14
1624017950000|2021-06-18 12:05:50|||||||||6
1624017960000|2021-06-18 12:06:00|||||||||1
1624017970000|2021-06-18 12:06:10|||||||||2
1624017980000|2021-06-18 12:06:20|||||||||6
1624017990000|2021-06-18 12:06:30|||||||||2
1624018010000|2021-06-18 12:06:50|||||||||8
1624018020000|2021-06-18 12:07:00|2405.9|2401.9|2404.9|2400.9|2405.9|2401.9|2404.9|2400.9|78
1624018030000|2021-06-18 12:07:10|2404.4|2400.4|2404.9|2400.9|2404.9|2400.9|2404.4|2400.4|11
1624018060000|2021-06-18 12:07:40|||||||||2
1624018070000|2021-06-18 12:07:50|||||||||5
1624018080000|2021-06-18 12:08:00|||||||||2
1624018100000|2021-06-18 12:08:20|||||||||1
1624018110000|2021-06-18 12:08:30|2403.4|2399.4|2402.9|2398.9|2403.4|2399.4|2402.9|2398.9|7
1624018120000|2021-06-18 12:08:40|2401.9|2397.9|2401.4|2397.4|2401.9|2397.9|2401.4|2397.4|25
1624018130000|2021-06-18 12:08:50|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624018140000|2021-06-18 12:09:00|2401.4|2397.4|2401.9|2397.9|2401.9|2397.9|2401.4|2397.4|2
1624018150000|2021-06-18 12:09:10|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|5
1624018180000|2021-06-18 12:09:40|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624018190000|2021-06-18 12:09:50|||||||||8
1624018200000|2021-06-18 12:10:00|||||||||5
1624018210000|2021-06-18 12:10:10|||||||||5
1624018220000|2021-06-18 12:10:20|||||||||4
1624018230000|2021-06-18 12:10:30|||||||||2
1624018240000|2021-06-18 12:10:40|||||||||1
1624018260000|2021-06-18 12:11:00|||||||||1
1624018270000|2021-06-18 12:11:10|||||||||4
1624018290000|2021-06-18 12:11:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|12
1624018300000|2021-06-18 12:11:40|2397.4|2393.4|2396.4|2392.4|2397.9|2393.9|2396.4|2392.4|17
1624018310000|2021-06-18 12:11:50|2396.9|2392.9|2396.4|2392.4|2396.9|2392.9|2396.4|2392.4|5
1624018320000|2021-06-18 12:12:00|2396.9|2392.9|2394.9|2390.9|2396.9|2392.9|2394.9|2390.9|52
1624018330000|2021-06-18 12:12:10|||||||||39
1624018340000|2021-06-18 12:12:20|||||||||5
1624018350000|2021-06-18 12:12:30|||||||||2
1624018360000|2021-06-18 12:12:40|||||||||3
1624018370000|2021-06-18 12:12:50|||||||||1
1624018380000|2021-06-18 12:13:00|2396.9|2392.9|2403.9|2399.9|2403.9|2399.9|2396.9|2392.9|112
1624018390000|2021-06-18 12:13:10|2403.4|2399.4|2402.9|2398.9|2403.4|2399.4|2402.9|2398.9|1
1624018420000|2021-06-18 12:13:40|2403.4|2399.4|2402.9|2398.9|2403.4|2399.4|2402.9|2398.9|16
1624018430000|2021-06-18 12:13:50|||||||||3
1624018440000|2021-06-18 12:14:00|||||||||12
1624018460000|2021-06-18 12:14:20|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|20
1624018470000|2021-06-18 12:14:30|||||||||2
1624018490000|2021-06-18 12:14:50|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1624018500000|2021-06-18 12:15:00|||||||||1
1624018510000|2021-06-18 12:15:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|8
1624018520000|2021-06-18 12:15:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2401.9|2397.9|3
1624018530000|2021-06-18 12:15:30|||||||||1
1624018540000|2021-06-18 12:15:40|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.4|2396.4|6
1624018550000|2021-06-18 12:15:50|||||||||1
1624018570000|2021-06-18 12:16:10|||||||||4
1624018580000|2021-06-18 12:16:20|||||||||7
1624018610000|2021-06-18 12:16:50|||||||||1
1624018620000|2021-06-18 12:17:00|||||||||5
1624018640000|2021-06-18 12:17:20|||||||||5
1624018650000|2021-06-18 12:17:30|||||||||4
1624018680000|2021-06-18 12:18:00|2402.9|2398.9|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|5
1624018690000|2021-06-18 12:18:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|1
1624018710000|2021-06-18 12:18:30|||||||||1
1624018720000|2021-06-18 12:18:40|||||||||1
1624018740000|2021-06-18 12:19:00|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|7
1624018750000|2021-06-18 12:19:10|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1624018770000|2021-06-18 12:19:30|||||||||2
1624018790000|2021-06-18 12:19:50|||||||||4
1624018800000|2021-06-18 12:20:00|||||||||1
1624018810000|2021-06-18 12:20:10|2401.4|2397.4|2400.4|2396.4|2401.4|2397.4|2399.9|2395.9|7
1624018820000|2021-06-18 12:20:20|2399.4|2395.4|2399.4|2395.4|2400.4|2396.4|2399.4|2395.4|1
1624018860000|2021-06-18 12:21:00|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|1
1624018870000|2021-06-18 12:21:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624018890000|2021-06-18 12:21:30|2400.4|2396.4|2400.4|2396.4|2400.9|2396.9|2400.4|2396.4|10
1624018910000|2021-06-18 12:21:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1624018920000|2021-06-18 12:22:00|2400.4|2396.4|2401.4|2397.4|2401.9|2397.9|2400.4|2396.4|16
1624018950000|2021-06-18 12:22:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624018980000|2021-06-18 12:23:00|2399.9|2395.9|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|12
1624018990000|2021-06-18 12:23:10|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|1
1624019000000|2021-06-18 12:23:20|||||||||1
1624019040000|2021-06-18 12:24:00|||||||||3
1624019050000|2021-06-18 12:24:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|4
1624019060000|2021-06-18 12:24:20|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2396.9|2392.9|5
1624019090000|2021-06-18 12:24:50|2396.9|2392.9|2396.4|2392.4|2396.9|2392.9|2396.4|2392.4|4
1624019100000|2021-06-18 12:25:00|2396.9|2392.9|2396.4|2392.4|2397.4|2393.4|2395.9|2391.9|4
1624019140000|2021-06-18 12:25:40|2395.9|2391.9|2394.4|2390.4|2395.9|2391.9|2394.4|2390.4|22
1624019150000|2021-06-18 12:25:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1624019160000|2021-06-18 12:26:00|2394.4|2390.4|2393.4|2389.4|2394.4|2390.4|2393.4|2389.4|17
1624019170000|2021-06-18 12:26:10|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|51
1624019180000|2021-06-18 12:26:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|29
1624019190000|2021-06-18 12:26:30|||||||||1
1624019200000|2021-06-18 12:26:40|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2
1624019210000|2021-06-18 12:26:50|2394.9|2390.9|2395.9|2391.9|2395.9|2391.9|2394.9|2390.9|13
1624019230000|2021-06-18 12:27:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|13
1624019240000|2021-06-18 12:27:20|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2397.4|2393.4|11
1624019250000|2021-06-18 12:27:30|2396.9|2392.9|2396.9|2392.9|2397.4|2393.4|2396.9|2392.9|1
1624019270000|2021-06-18 12:27:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|3
1624019280000|2021-06-18 12:28:00|2396.4|2392.4|2397.4|2393.4|2397.4|2393.4|2396.4|2392.4|18
1624019290000|2021-06-18 12:28:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1624019310000|2021-06-18 12:28:30|||||||||1
1624019330000|2021-06-18 12:28:50|2396.9|2392.9|2396.4|2392.4|2396.9|2392.9|2396.4|2392.4|6
1624019340000|2021-06-18 12:29:00|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624019350000|2021-06-18 12:29:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1624019380000|2021-06-18 12:29:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624019390000|2021-06-18 12:29:50|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|8
1624019460000|2021-06-18 12:31:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|2
1624019480000|2021-06-18 12:31:20|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2395.9|2391.9|11
1624019490000|2021-06-18 12:31:30|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624019550000|2021-06-18 12:32:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|4
1624019560000|2021-06-18 12:32:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2
1624019610000|2021-06-18 12:33:30|2396.4|2392.4|2396.9|2392.9|2396.9|2392.9|2396.4|2392.4|2
1624019630000|2021-06-18 12:33:50|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|4
1624019640000|2021-06-18 12:34:00|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624019710000|2021-06-18 12:35:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1624019720000|2021-06-18 12:35:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|10
1624019730000|2021-06-18 12:35:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624019760000|2021-06-18 12:36:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1624019770000|2021-06-18 12:36:10|2398.4|2394.4|2397.9|2393.9|2398.4|2394.4|2397.9|2393.9|10
1624019780000|2021-06-18 12:36:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|0
1624019790000|2021-06-18 12:36:30|2398.9|2394.9|2400.4|2396.4|2400.4|2396.4|2398.9|2394.9|9
1624019810000|2021-06-18 12:36:50|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|7
1624019820000|2021-06-18 12:37:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1624019860000|2021-06-18 12:37:40|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|31
1624019870000|2021-06-18 12:37:50|2399.9|2395.9|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|8
1624019890000|2021-06-18 12:38:10|2399.9|2395.9|2398.9|2394.9|2401.4|2397.4|2398.9|2394.9|21
1624019900000|2021-06-18 12:38:20|||||||||1
1624019930000|2021-06-18 12:38:50|||||||||1
1624020000000|2021-06-18 12:40:00|||||||||1
1624020020000|2021-06-18 12:40:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|19
1624020030000|2021-06-18 12:40:30|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2
1624020050000|2021-06-18 12:40:50|2396.9|2392.9|2397.4|2393.4|2397.4|2393.4|2396.9|2392.9|0
1624020060000|2021-06-18 12:41:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1624020070000|2021-06-18 12:41:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2
1624020090000|2021-06-18 12:41:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1624020110000|2021-06-18 12:41:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624020130000|2021-06-18 12:42:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|16
1624020150000|2021-06-18 12:42:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|1
1624020170000|2021-06-18 12:42:50|2395.9|2391.9|2395.9|2391.9|2396.4|2392.4|2395.9|2391.9|0
1624020250000|2021-06-18 12:44:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|7
1624020260000|2021-06-18 12:44:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624020290000|2021-06-18 12:44:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1624020300000|2021-06-18 12:45:00|2394.9|2390.9|2395.4|2391.4|2395.4|2391.4|2394.9|2390.9|2
1624020350000|2021-06-18 12:45:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624020370000|2021-06-18 12:46:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|3
1624020390000|2021-06-18 12:46:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|12
1624020400000|2021-06-18 12:46:40|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1624020410000|2021-06-18 12:46:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1624020430000|2021-06-18 12:47:10|2397.4|2393.4|2396.9|2392.9|2397.4|2393.4|2396.9|2392.9|2
1624020450000|2021-06-18 12:47:30|2397.4|2393.4|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|3
1624020470000|2021-06-18 12:47:50|||||||||1
1624020480000|2021-06-18 12:48:00|||||||||4
1624020490000|2021-06-18 12:48:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|12
1624020500000|2021-06-18 12:48:20|2397.9|2393.9|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|1
1624020510000|2021-06-18 12:48:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1624020520000|2021-06-18 12:48:40|||||||||1
1624020530000|2021-06-18 12:48:50|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|1
1624020550000|2021-06-18 12:49:10|2398.4|2394.4|2398.9|2394.9|2398.9|2394.9|2398.4|2394.4|3
1624020560000|2021-06-18 12:49:20|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|4
1624020570000|2021-06-18 12:49:30|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1624020580000|2021-06-18 12:49:40|2398|2394|2398|2394|2398.4|2394.4|2398|2394|2
1624020600000|2021-06-18 12:50:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1624020620000|2021-06-18 12:50:20|||||||||1
1624020640000|2021-06-18 12:50:40|||||||||14
1624020660000|2021-06-18 12:51:00|||||||||1
1624020680000|2021-06-18 12:51:20|2398.5|2394.5|2398.4|2394.4|2398.5|2394.5|2398.4|2394.4|3
1624020690000|2021-06-18 12:51:30|2398.5|2394.5|2397.9|2393.9|2398.5|2394.5|2397.9|2393.9|0
1624020730000|2021-06-18 12:52:10|||||||||2
1624020740000|2021-06-18 12:52:20|2397|2393|2397|2393|2397|2393|2397|2393|3
1624020750000|2021-06-18 12:52:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1624020770000|2021-06-18 12:52:50|||||||||1
1624020780000|2021-06-18 12:53:00|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1624020790000|2021-06-18 12:53:10|||||||||1
1624020800000|2021-06-18 12:53:20|||||||||2
1624020850000|2021-06-18 12:54:10|||||||||2
1624020870000|2021-06-18 12:54:30|2395.5|2391.5|2394.9|2390.9|2395.5|2391.5|2394.9|2390.9|2
1624020900000|2021-06-18 12:55:00|||||||||2
1624020910000|2021-06-18 12:55:10|||||||||1
1624020930000|2021-06-18 12:55:30|2394.5|2390.5|2394|2390|2394.5|2390.5|2394|2390|3
1624020960000|2021-06-18 12:56:00|||||||||2
1624020980000|2021-06-18 12:56:20|||||||||4
1624021000000|2021-06-18 12:56:40|||||||||2
1624021010000|2021-06-18 12:56:50|||||||||1
1624021020000|2021-06-18 12:57:00|||||||||2
1624021030000|2021-06-18 12:57:10|||||||||1
1624021040000|2021-06-18 12:57:20|||||||||3
1624021050000|2021-06-18 12:57:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|17
1624021070000|2021-06-18 12:57:50|2393|2389|2393|2389|2393|2389|2393|2389|2
1624021080000|2021-06-18 12:58:00|||||||||2
1624021090000|2021-06-18 12:58:10|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|1
1624021100000|2021-06-18 12:58:20|2394|2390|2394|2390|2394|2390|2394|2390|0
1624021120000|2021-06-18 12:58:40|2395|2391|2395|2391|2395|2391|2395|2391|11
1624021130000|2021-06-18 12:58:50|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|1
1624021200000|2021-06-18 13:00:00|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|5
1624021230000|2021-06-18 13:00:30|2393.5|2389.5|2393|2389|2393.5|2389.5|2393|2389|4
1624021240000|2021-06-18 13:00:40|2393.5|2389.5|2393|2389|2393.5|2389.5|2393|2389|10
1624021280000|2021-06-18 13:01:20|||||||||2
1624021290000|2021-06-18 13:01:30|||||||||1
1624021300000|2021-06-18 13:01:40|||||||||9
1624021310000|2021-06-18 13:01:50|||||||||7
1624021340000|2021-06-18 13:02:20|||||||||2
1624021350000|2021-06-18 13:02:30|||||||||5
1624021380000|2021-06-18 13:03:00|||||||||3
1624021390000|2021-06-18 13:03:10|||||||||2
1624021420000|2021-06-18 13:03:40|||||||||2
1624021430000|2021-06-18 13:03:50|||||||||2
1624021440000|2021-06-18 13:04:00|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|30
1624021450000|2021-06-18 13:04:10|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|6
1624021460000|2021-06-18 13:04:20|2393|2389|2393.5|2389.5|2393.5|2389.5|2393|2389|2
1624021470000|2021-06-18 13:04:30|2393|2389|2393|2389|2393|2389|2393|2389|0
1624021490000|2021-06-18 13:04:50|||||||||12
1624021530000|2021-06-18 13:05:30|||||||||33
1624021540000|2021-06-18 13:05:40|||||||||6
1624021550000|2021-06-18 13:05:50|2392.5|2388.5|2392|2388|2392.5|2388.5|2392|2388|7
1624021560000|2021-06-18 13:06:00|||||||||3
1624021580000|2021-06-18 13:06:20|||||||||3
1624021590000|2021-06-18 13:06:30|||||||||3
1624021600000|2021-06-18 13:06:40|2393|2389|2393|2389|2393|2389|2393|2389|27
1624021620000|2021-06-18 13:07:00|||||||||1
1624021650000|2021-06-18 13:07:30|2392.5|2388.5|2392|2388|2392.5|2388.5|2392|2388|1
1624021660000|2021-06-18 13:07:40|||||||||2
1624021670000|2021-06-18 13:07:50|||||||||39
1624021680000|2021-06-18 13:08:00|||||||||7
1624021690000|2021-06-18 13:08:10|||||||||12
1624021710000|2021-06-18 13:08:30|||||||||4
1624021750000|2021-06-18 13:09:10|2391|2387|2391|2387|2391|2387|2391|2387|3
1624021760000|2021-06-18 13:09:20|||||||||2
1624021770000|2021-06-18 13:09:30|2390|2386|2390|2386|2390|2386|2390|2386|6
1624021780000|2021-06-18 13:09:40|||||||||16
1624021790000|2021-06-18 13:09:50|||||||||2
1624021800000|2021-06-18 13:10:00|||||||||3
1624021810000|2021-06-18 13:10:10|||||||||7
1624021830000|2021-06-18 13:10:30|||||||||21
1624021840000|2021-06-18 13:10:40|||||||||2
1624021850000|2021-06-18 13:10:50|2391|2387|2391|2387|2391|2387|2391|2387|20
1624021860000|2021-06-18 13:11:00|||||||||1
1624021880000|2021-06-18 13:11:20|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|12
1624021900000|2021-06-18 13:11:40|2391|2387|2391|2387|2391|2387|2391|2387|13
1624021920000|2021-06-18 13:12:00|||||||||1
1624021960000|2021-06-18 13:12:40|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|16
1624021980000|2021-06-18 13:13:00|||||||||30
1624021990000|2021-06-18 13:13:10|||||||||5
1624022000000|2021-06-18 13:13:20|||||||||11
1624022010000|2021-06-18 13:13:30|||||||||4
1624022030000|2021-06-18 13:13:50|||||||||2
1624022060000|2021-06-18 13:14:20|||||||||2
1624022090000|2021-06-18 13:14:50|||||||||2
1624022100000|2021-06-18 13:15:00|||||||||3
1624022130000|2021-06-18 13:15:30|||||||||2
1624022160000|2021-06-18 13:16:00|2389|2385|2388|2384|2389|2385|2388|2384|21
1624022170000|2021-06-18 13:16:10|||||||||6
1624022190000|2021-06-18 13:16:30|2387|2383|2387|2383|2387|2383|2387|2383|24
1624022220000|2021-06-18 13:17:00|2390|2386|2389|2385|2390|2386|2389|2385|10
1624022280000|2021-06-18 13:18:00|2388.5|2384.5|2388|2384|2388.5|2384.5|2388|2384|4
1624022290000|2021-06-18 13:18:10|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|3
1624022300000|2021-06-18 13:18:20|2388|2384|2388|2384|2388|2384|2388|2384|1
1624022320000|2021-06-18 13:18:40|||||||||1
1624022330000|2021-06-18 13:18:50|2389|2385|2391|2387|2391|2387|2389|2385|25
1624022350000|2021-06-18 13:19:10|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|1
1624022400000|2021-06-18 13:20:00|2390|2386|2390|2386|2390|2386|2390|2386|0
1624022410000|2021-06-18 13:20:10|||||||||3
1624022420000|2021-06-18 13:20:20|||||||||6
1624022440000|2021-06-18 13:20:40|||||||||1
1624022450000|2021-06-18 13:20:50|||||||||1
1624022490000|2021-06-18 13:21:30|||||||||1
1624022500000|2021-06-18 13:21:40|||||||||1
1624022520000|2021-06-18 13:22:00|||||||||3
1624022550000|2021-06-18 13:22:30|||||||||2
1624022570000|2021-06-18 13:22:50|2389|2385|2389|2385|2389|2385|2389|2385|5
1624022580000|2021-06-18 13:23:00|2388|2384|2386.5|2382.5|2388|2384|2386.5|2382.5|17
1624022590000|2021-06-18 13:23:10|2386|2382|2386|2382|2386|2382|2386|2382|1
1624022620000|2021-06-18 13:23:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|20
1624022640000|2021-06-18 13:24:00|2387|2383|2387.5|2383.5|2388|2384|2387|2383|12
1624022650000|2021-06-18 13:24:10|2388|2384|2388|2384|2388|2384|2388|2384|1
1624022670000|2021-06-18 13:24:30|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|3
1624022690000|2021-06-18 13:24:50|2388|2384|2388|2384|2388|2384|2388|2384|0
1624022700000|2021-06-18 13:25:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|4
1624022740000|2021-06-18 13:25:40|2388|2384|2388|2384|2388|2384|2387.5|2383.5|2
1624022750000|2021-06-18 13:25:50|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|1
1624022760000|2021-06-18 13:26:00|2387|2383|2387|2383|2387|2383|2387|2383|0
1624022790000|2021-06-18 13:26:30|||||||||1
1624022800000|2021-06-18 13:26:40|||||||||1
1624022820000|2021-06-18 13:27:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|3
1624022830000|2021-06-18 13:27:10|2386|2382|2386|2382|2386|2382|2386|2382|10
1624022840000|2021-06-18 13:27:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|5
1624022850000|2021-06-18 13:27:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1624022870000|2021-06-18 13:27:50|2386|2382|2386.5|2382.5|2386.5|2382.5|2386|2382|20
1624022880000|2021-06-18 13:28:00|2386|2382|2386|2382|2386|2382|2386|2382|0
1624022910000|2021-06-18 13:28:30|||||||||1
1624022930000|2021-06-18 13:28:50|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|3
1624022950000|2021-06-18 13:29:10|||||||||1
1624022960000|2021-06-18 13:29:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|4
1624022980000|2021-06-18 13:29:40|||||||||1
1624022990000|2021-06-18 13:29:50|2385|2381|2385.5|2381.5|2386|2382|2385|2381|12
1624023000000|2021-06-18 13:30:00|2385|2381|2385.5|2381.5|2385.5|2381.5|2385|2381|3
1624023020000|2021-06-18 13:30:20|2386|2382|2386|2382|2386|2382|2386|2382|1
1624023030000|2021-06-18 13:30:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|3
1624023050000|2021-06-18 13:30:50|||||||||1
1624023060000|2021-06-18 13:31:00|2385|2381|2385.5|2381.5|2385.5|2381.5|2385|2381|1
1624023070000|2021-06-18 13:31:10|2386|2382|2387|2383|2387|2383|2386|2382|12
1624023080000|2021-06-18 13:31:20|2386.5|2382.5|2387|2383|2387|2383|2386.5|2382.5|1
1624023090000|2021-06-18 13:31:30|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1624023110000|2021-06-18 13:31:50|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|2
1624023120000|2021-06-18 13:32:00|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|2
1624023130000|2021-06-18 13:32:10|2386|2382|2386|2382|2386|2382|2386|2382|5
1624023140000|2021-06-18 13:32:20|||||||||3
1624023150000|2021-06-18 13:32:30|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|4
1624023160000|2021-06-18 13:32:40|2385.5|2381.5|2385|2381|2385.5|2381.5|2385|2381|6
1624023170000|2021-06-18 13:32:50|2386|2382|2386|2382|2386|2382|2386|2382|7
1624023200000|2021-06-18 13:33:20|2387.5|2383.5|2389|2385|2389.5|2385.5|2387.5|2383.5|55
1624023210000|2021-06-18 13:33:30|2388.5|2384.5|2387|2383|2388.5|2384.5|2387|2383|10
1624023220000|2021-06-18 13:33:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1624023230000|2021-06-18 13:33:50|2387|2383|2388|2384|2388|2384|2387|2383|12
1624023240000|2021-06-18 13:34:00|2387|2383|2387.5|2383.5|2387.5|2383.5|2387|2383|3
1624023250000|2021-06-18 13:34:10|||||||||1
1624023260000|2021-06-18 13:34:20|2388|2384|2388|2384|2388|2384|2388|2384|0
1624023270000|2021-06-18 13:34:30|||||||||1
1624023290000|2021-06-18 13:34:50|||||||||1
1624023300000|2021-06-18 13:35:00|||||||||3
1624023320000|2021-06-18 13:35:20|2389|2385|2389.5|2385.5|2389.5|2385.5|2389|2385|4
1624023330000|2021-06-18 13:35:30|2389|2385|2389|2385|2389|2385|2389|2385|0
1624023340000|2021-06-18 13:35:40|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1624023360000|2021-06-18 13:36:00|2388|2384|2389|2385|2389|2385|2388|2384|12
1624023370000|2021-06-18 13:36:10|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1624023390000|2021-06-18 13:36:30|2389|2385|2388.5|2384.5|2389|2385|2388.5|2384.5|1
1624023420000|2021-06-18 13:37:00|2388|2384|2389|2385|2389|2385|2388|2384|2
1624023430000|2021-06-18 13:37:10|||||||||1
1624023460000|2021-06-18 13:37:40|2388.5|2384.5|2388|2384|2388.5|2384.5|2388|2384|3
1624023470000|2021-06-18 13:37:50|2387|2383|2387.5|2383.5|2387.5|2383.5|2387|2383|4
1624023480000|2021-06-18 13:38:00|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|2
1624023490000|2021-06-18 13:38:10|2386|2382|2386|2382|2386|2382|2386|2382|0
1624023500000|2021-06-18 13:38:20|||||||||2
1624023520000|2021-06-18 13:38:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|8
1624023530000|2021-06-18 13:38:50|||||||||2
1624023540000|2021-06-18 13:39:00|2385|2381|2385|2381|2385|2381|2385|2381|0
1624023550000|2021-06-18 13:39:10|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|14
1624023560000|2021-06-18 13:39:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|3
1624023570000|2021-06-18 13:39:30|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|1
1624023600000|2021-06-18 13:40:00|2386|2382|2386|2382|2386|2382|2386|2382|1
1624023610000|2021-06-18 13:40:10|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|12
1624023630000|2021-06-18 13:40:30|||||||||1
1624023660000|2021-06-18 13:41:00|2387|2383|2387.5|2383.5|2388|2384|2387|2383|7
1624023670000|2021-06-18 13:41:10|2388|2384|2388|2384|2388|2384|2387.5|2383.5|1
1624023680000|2021-06-18 13:41:20|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|4
1624023710000|2021-06-18 13:41:50|2389|2385|2389|2385|2389|2385|2389|2385|0
1624023720000|2021-06-18 13:42:00|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2
1624023740000|2021-06-18 13:42:20|||||||||2
1624023790000|2021-06-18 13:43:10|2389|2385|2388|2384|2389|2385|2388|2384|6
1624023840000|2021-06-18 13:44:00|||||||||1
1624023860000|2021-06-18 13:44:20|||||||||2
1624023910000|2021-06-18 13:45:10|2389|2385|2389|2385|2389|2385|2389|2385|11
1624023940000|2021-06-18 13:45:40|||||||||1
1624023960000|2021-06-18 13:46:00|||||||||29
1624023970000|2021-06-18 13:46:10|||||||||1
1624023990000|2021-06-18 13:46:30|||||||||1
1624024010000|2021-06-18 13:46:50|||||||||1
1624024020000|2021-06-18 13:47:00|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|3
1624024030000|2021-06-18 13:47:10|2388|2384|2388.5|2384.5|2388.5|2384.5|2388|2384|3
1624024040000|2021-06-18 13:47:20|||||||||2
1624024050000|2021-06-18 13:47:30|2391|2387|2390.5|2386.5|2391|2387|2390.5|2386.5|20
1624024070000|2021-06-18 13:47:50|2390|2386|2390|2386|2390|2386|2390|2386|5
1624024080000|2021-06-18 13:48:00|||||||||5
1624024190000|2021-06-18 13:49:50|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|44
1624024200000|2021-06-18 13:50:00|2392|2388|2392|2388|2392|2388|2392|2388|4
1624024210000|2021-06-18 13:50:10|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|1
1624024220000|2021-06-18 13:50:20|||||||||2
1624024230000|2021-06-18 13:50:30|2391|2387|2391|2387|2391|2387|2390.5|2386.5|1
1624024240000|2021-06-18 13:50:40|2390.5|2386.5|2391|2387|2391|2387|2390.5|2386.5|7
1624024250000|2021-06-18 13:50:50|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|1
1624024260000|2021-06-18 13:51:00|2390|2386|2390.5|2386.5|2390.5|2386.5|2390|2386|3
1624024270000|2021-06-18 13:51:10|2391|2387|2390.5|2386.5|2391|2387|2390.5|2386.5|5
1624024300000|2021-06-18 13:51:40|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|8
1624024310000|2021-06-18 13:51:50|||||||||1
1624024320000|2021-06-18 13:52:00|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|1
1624024340000|2021-06-18 13:52:20|2392|2388|2392|2388|2392.5|2388.5|2392|2388|23
1624024350000|2021-06-18 13:52:30|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|1
1624024370000|2021-06-18 13:52:50|||||||||3
1624024400000|2021-06-18 13:53:20|2392|2388|2392.5|2388.5|2392.5|2388.5|2392|2388|6
1624024440000|2021-06-18 13:54:00|||||||||1
1624024460000|2021-06-18 13:54:20|2392|2388|2394.5|2390.5|2394.5|2390.5|2392|2388|12
1624024470000|2021-06-18 13:54:30|2394|2390|2394.5|2390.5|2395|2391|2394|2390|2
1624024500000|2021-06-18 13:55:00|2395|2391|2395.5|2391.5|2396|2392|2395|2391|7
1624024510000|2021-06-18 13:55:10|||||||||1
1624024580000|2021-06-18 13:56:20|2395|2391|2395|2391|2395|2391|2395|2391|2
1624024590000|2021-06-18 13:56:30|||||||||1
1624024600000|2021-06-18 13:56:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|4
1624024620000|2021-06-18 13:57:00|2394|2390|2394|2390|2394.5|2390.5|2394|2390|9
1624024630000|2021-06-18 13:57:10|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394|2390|5
1624024660000|2021-06-18 13:57:40|2394|2390|2394.5|2390.5|2394.5|2390.5|2394|2390|2
1624024700000|2021-06-18 13:58:20|2394|2390|2394|2390|2394|2390|2394|2390|0
1624024740000|2021-06-18 13:59:00|2392|2388|2392|2388|2392|2388|2392|2388|34
1624024750000|2021-06-18 13:59:10|2391.5|2387.5|2391.5|2387.5|2392|2388|2391.5|2387.5|4
1624024760000|2021-06-18 13:59:20|2391|2387|2389.5|2385.5|2391|2387|2389.5|2385.5|14
1624024770000|2021-06-18 13:59:30|2389|2385|2389|2385|2389|2385|2389|2385|0
1624024780000|2021-06-18 13:59:40|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|5
1624024800000|2021-06-18 14:00:00|2388|2384|2388.5|2384.5|2388.5|2384.5|2388|2384|5
1624024810000|2021-06-18 14:00:10|2387.5|2383.5|2388|2384|2388.5|2384.5|2387.5|2383.5|8
1624024820000|2021-06-18 14:00:20|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|6
1624024830000|2021-06-18 14:00:30|2389|2385|2390|2386|2390|2386|2389|2385|17
1624024840000|2021-06-18 14:00:40|||||||||1
1624024850000|2021-06-18 14:00:50|2391|2387|2391|2387|2391|2387|2391|2387|16
1624024860000|2021-06-18 14:01:00|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|0
1624024900000|2021-06-18 14:01:40|2389|2385|2390|2386|2390|2386|2389|2385|7
1624024910000|2021-06-18 14:01:50|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|38
1624024920000|2021-06-18 14:02:00|2389|2385|2388|2384|2389|2385|2388|2384|8
1624024930000|2021-06-18 14:02:10|||||||||12
1624024940000|2021-06-18 14:02:20|2387.5|2383.5|2388|2384|2388|2384|2387.5|2383.5|11
1624024960000|2021-06-18 14:02:40|2387.5|2383.5|2387|2383|2387.5|2383.5|2387|2383|8
1624024970000|2021-06-18 14:02:50|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|14
1624024980000|2021-06-18 14:03:00|2385.5|2381.5|2385|2381|2385.5|2381.5|2385|2381|9
1624024990000|2021-06-18 14:03:10|||||||||4
1624025000000|2021-06-18 14:03:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1624025010000|2021-06-18 14:03:30|2384|2380|2384|2380|2384|2380|2384|2380|3
1624025030000|2021-06-18 14:03:50|||||||||1
1624025040000|2021-06-18 14:04:00|2385|2381|2385|2381|2385|2381|2385|2381|8
1624025070000|2021-06-18 14:04:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1624025100000|2021-06-18 14:05:00|2384|2380|2384|2380|2384|2380|2384|2380|5
1624025110000|2021-06-18 14:05:10|||||||||4
1624025120000|2021-06-18 14:05:20|||||||||1
1624025130000|2021-06-18 14:05:30|||||||||2
1624025140000|2021-06-18 14:05:40|2384.5|2380.5|2385|2381|2385|2381|2384.5|2380.5|18
1624025160000|2021-06-18 14:06:00|||||||||1
1624025170000|2021-06-18 14:06:10|||||||||3
1624025230000|2021-06-18 14:07:10|||||||||7
1624025240000|2021-06-18 14:07:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1624025270000|2021-06-18 14:07:50|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|1
1624025280000|2021-06-18 14:08:00|2384|2380|2384|2380|2384|2380|2384|2380|3
1624025290000|2021-06-18 14:08:10|2385|2381|2385|2381|2385|2381|2385|2381|23
1624025300000|2021-06-18 14:08:20|||||||||7
1624025330000|2021-06-18 14:08:50|||||||||1
1624025350000|2021-06-18 14:09:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|3
1624025370000|2021-06-18 14:09:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1624025380000|2021-06-18 14:09:40|||||||||5
1624025390000|2021-06-18 14:09:50|||||||||1
1624025400000|2021-06-18 14:10:00|2386|2382|2386|2382|2386|2382|2386|2382|1
1624025430000|2021-06-18 14:10:30|||||||||1
1624025440000|2021-06-18 14:10:40|2387|2383|2387.5|2383.5|2388|2384|2387|2383|25
1624025450000|2021-06-18 14:10:50|2387|2383|2387|2383|2388.5|2384.5|2387|2383|23
1624025460000|2021-06-18 14:11:00|2387.5|2383.5|2388|2384|2388.5|2384.5|2387|2383|9
1624025470000|2021-06-18 14:11:10|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1624025480000|2021-06-18 14:11:20|||||||||1
1624025500000|2021-06-18 14:11:40|2388|2384|2388.5|2384.5|2388.5|2384.5|2388|2384|1
1624025520000|2021-06-18 14:12:00|2388|2384|2388|2384|2388|2384|2388|2384|0
1624025530000|2021-06-18 14:12:10|||||||||1
1624025570000|2021-06-18 14:12:50|||||||||2
1624025580000|2021-06-18 14:13:00|||||||||5
1624025610000|2021-06-18 14:13:30|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|7
1624025640000|2021-06-18 14:14:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1624025660000|2021-06-18 14:14:20|||||||||1
1624025680000|2021-06-18 14:14:40|2386|2382|2386|2382|2386|2382|2386|2382|2
1624025690000|2021-06-18 14:14:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|4
1624025700000|2021-06-18 14:15:00|2385|2381|2384|2380|2385|2381|2384|2380|7
1624025710000|2021-06-18 14:15:10|||||||||4
1624025740000|2021-06-18 14:15:40|||||||||1
1624025750000|2021-06-18 14:15:50|2385|2381|2385|2381|2385|2381|2385|2381|12
1624025780000|2021-06-18 14:16:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|18
1624025790000|2021-06-18 14:16:30|||||||||2
1624025810000|2021-06-18 14:16:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1624025820000|2021-06-18 14:17:00|||||||||2
1624025830000|2021-06-18 14:17:10|||||||||2
1624025850000|2021-06-18 14:17:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|10
1624025860000|2021-06-18 14:17:40|||||||||1
1624025880000|2021-06-18 14:18:00|2384|2380|2384|2380|2384|2380|2384|2380|1
1624025890000|2021-06-18 14:18:10|2385|2381|2385|2381|2385|2381|2385|2381|7
1624025900000|2021-06-18 14:18:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|5
1624025930000|2021-06-18 14:18:50|2385|2381|2386|2382|2386|2382|2385|2381|3
1624025940000|2021-06-18 14:19:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|4
1624025960000|2021-06-18 14:19:20|||||||||2
1624025990000|2021-06-18 14:19:50|2385|2381|2385|2381|2385|2381|2385|2381|1
1624026000000|2021-06-18 14:20:00|2384.5|2380.5|2384|2380|2384.5|2380.5|2384|2380|10
1624026010000|2021-06-18 14:20:10|2383|2379|2382|2378|2383|2379|2382|2378|26
1624026020000|2021-06-18 14:20:20|||||||||36
1624026030000|2021-06-18 14:20:30|||||||||3
1624026040000|2021-06-18 14:20:40|||||||||1
1624026050000|2021-06-18 14:20:50|||||||||5
1624026060000|2021-06-18 14:21:00|||||||||11
1624026080000|2021-06-18 14:21:20|||||||||1
1624026090000|2021-06-18 14:21:30|2383|2379|2383|2379|2383|2379|2383|2379|33
1624026100000|2021-06-18 14:21:40|||||||||1
1624026110000|2021-06-18 14:21:50|2384|2380|2384|2380|2384|2380|2384|2380|20
1624026120000|2021-06-18 14:22:00|2383.5|2379.5|2383|2379|2383.5|2379.5|2382|2378|15
1624026140000|2021-06-18 14:22:20|2384|2380|2384|2380|2384|2380|2384|2380|10
1624026150000|2021-06-18 14:22:30|2384.5|2380.5|2384.5|2380.5|2385|2381|2384.5|2380.5|11
1624026160000|2021-06-18 14:22:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1624026170000|2021-06-18 14:22:50|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2
1624026180000|2021-06-18 14:23:00|2384|2380|2383.5|2379.5|2384|2380|2383.5|2379.5|2
1624026190000|2021-06-18 14:23:10|2384|2380|2384|2380|2384|2380|2384|2380|0
1624026200000|2021-06-18 14:23:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|7
1624026210000|2021-06-18 14:23:30|2383.5|2379.5|2384|2380|2384|2380|2383.5|2379.5|0
1624026220000|2021-06-18 14:23:40|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2
1624026230000|2021-06-18 14:23:50|2384|2380|2385|2381|2385|2381|2384|2380|11
1624026240000|2021-06-18 14:24:00|2384.5|2380.5|2383.5|2379.5|2384.5|2380.5|2383.5|2379.5|2
1624026260000|2021-06-18 14:24:20|2384|2380|2384|2380|2384|2380|2384|2380|0
1624026270000|2021-06-18 14:24:30|||||||||1
1624026280000|2021-06-18 14:24:40|2383.5|2379.5|2384.5|2380.5|2384.5|2380.5|2383.5|2379.5|30
1624026300000|2021-06-18 14:25:00|2384|2380|2384|2380|2384|2380|2384|2380|35
1624026320000|2021-06-18 14:25:20|2385|2381|2385|2381|2385|2381|2385|2381|1
1624026330000|2021-06-18 14:25:30|||||||||1
1624026350000|2021-06-18 14:25:50|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|5
1624026360000|2021-06-18 14:26:00|||||||||3
1624026380000|2021-06-18 14:26:20|2385|2381|2387|2383|2387|2383|2385|2381|9
1624026390000|2021-06-18 14:26:30|2386.5|2382.5|2387|2383|2387|2383|2386.5|2382.5|12
1624026400000|2021-06-18 14:26:40|||||||||7
1624026410000|2021-06-18 14:26:50|2386|2382|2385|2381|2386|2382|2385|2381|3
1624026420000|2021-06-18 14:27:00|2384.5|2380.5|2385|2381|2385|2381|2384.5|2380.5|0
1624026430000|2021-06-18 14:27:10|||||||||1
1624026440000|2021-06-18 14:27:20|||||||||3
1624026450000|2021-06-18 14:27:30|||||||||1
1624026480000|2021-06-18 14:28:00|||||||||4
1624026490000|2021-06-18 14:28:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|3
1624026520000|2021-06-18 14:28:40|2384|2380|2384|2380|2384|2380|2384|2380|5
1624026530000|2021-06-18 14:28:50|||||||||6
1624026540000|2021-06-18 14:29:00|2386|2382|2386|2382|2386|2382|2386|2382|29
1624026550000|2021-06-18 14:29:10|2385.5|2381.5|2385|2381|2385.5|2381.5|2384.5|2380.5|9
1624026560000|2021-06-18 14:29:20|2384|2380|2384|2380|2384|2380|2383.5|2379.5|14
1624026570000|2021-06-18 14:29:30|2383.5|2379.5|2383.5|2379.5|2384|2380|2383|2379|4
1624026580000|2021-06-18 14:29:40|2382|2378|2382|2378|2382|2378|2382|2378|7
1624026590000|2021-06-18 14:29:50|2383.5|2379.5|2382|2378|2383.5|2379.5|2382|2378|17
1624026600000|2021-06-18 14:30:00|||||||||9
1624026610000|2021-06-18 14:30:10|2381|2377|2380|2376|2381|2377|2380|2376|149
1624026620000|2021-06-18 14:30:20|||||||||6
1624026630000|2021-06-18 14:30:30|||||||||51
1624026650000|2021-06-18 14:30:50|||||||||15
1624026660000|2021-06-18 14:31:00|||||||||1
1624026680000|2021-06-18 14:31:20|||||||||3
1624026710000|2021-06-18 14:31:50|||||||||1
1624026720000|2021-06-18 14:32:00|||||||||5
1624026740000|2021-06-18 14:32:20|||||||||5
1624026750000|2021-06-18 14:32:30|||||||||3
1624026760000|2021-06-18 14:32:40|||||||||3
1624026770000|2021-06-18 14:32:50|||||||||5
1624026780000|2021-06-18 14:33:00|2379|2375|2379|2375|2379|2375|2379|2375|10
1624026790000|2021-06-18 14:33:10|2378|2374|2378|2374|2378|2374|2378|2374|8
1624026800000|2021-06-18 14:33:20|||||||||2
1624026820000|2021-06-18 14:33:40|||||||||3
1624026840000|2021-06-18 14:34:00|||||||||4
1624026850000|2021-06-18 14:34:10|2377.1|2373.1|2377|2373|2377.1|2373.1|2377|2373|46
1624026860000|2021-06-18 14:34:20|||||||||8
1624026870000|2021-06-18 14:34:30|||||||||4
1624026880000|2021-06-18 14:34:40|||||||||3
1624026890000|2021-06-18 14:34:50|||||||||5
1624026900000|2021-06-18 14:35:00|||||||||3
1624026910000|2021-06-18 14:35:10|||||||||3
1624026920000|2021-06-18 14:35:20|2377.1|2373.1|2377|2373|2377.1|2373.1|2377|2373|6
1624026930000|2021-06-18 14:35:30|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|5
1624026940000|2021-06-18 14:35:40|2377|2373|2376.1|2372.1|2377|2373|2376|2372|4
1624026950000|2021-06-18 14:35:50|||||||||1
1624026960000|2021-06-18 14:36:00|||||||||3
1624026970000|2021-06-18 14:36:10|||||||||1
1624026990000|2021-06-18 14:36:30|||||||||1
1624027000000|2021-06-18 14:36:40|||||||||3
1624027010000|2021-06-18 14:36:50|||||||||36
1624027020000|2021-06-18 14:37:00|2376|2372|2376|2372|2376.1|2372.1|2376|2372|6
1624027030000|2021-06-18 14:37:10|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|3
1624027050000|2021-06-18 14:37:30|2377|2373|2376.1|2372.1|2377|2373|2376.1|2372.1|13
1624027060000|2021-06-18 14:37:40|||||||||1
1624027070000|2021-06-18 14:37:50|2376|2372|2376|2372|2376|2372|2376|2372|28
1624027080000|2021-06-18 14:38:00|||||||||8
1624027090000|2021-06-18 14:38:10|||||||||1
1624027100000|2021-06-18 14:38:20|||||||||2
1624027120000|2021-06-18 14:38:40|||||||||1
1624027130000|2021-06-18 14:38:50|||||||||11
1624027140000|2021-06-18 14:39:00|||||||||5
1624027160000|2021-06-18 14:39:20|||||||||14
1624027170000|2021-06-18 14:39:30|||||||||2
1624027180000|2021-06-18 14:39:40|||||||||3
1624027190000|2021-06-18 14:39:50|||||||||2
1624027200000|2021-06-18 14:40:00|2376.1|2372.1|2375.6|2371.6|2376.1|2372.1|2375.6|2371.6|45
1624027220000|2021-06-18 14:40:20|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|1
1624027230000|2021-06-18 14:40:30|||||||||1
1624027240000|2021-06-18 14:40:40|||||||||8
1624027250000|2021-06-18 14:40:50|||||||||1
1624027260000|2021-06-18 14:41:00|||||||||4
1624027270000|2021-06-18 14:41:10|||||||||7
1624027280000|2021-06-18 14:41:20|||||||||60
1624027290000|2021-06-18 14:41:30|||||||||2
1624027300000|2021-06-18 14:41:40|||||||||2
1624027310000|2021-06-18 14:41:50|||||||||1
1624027320000|2021-06-18 14:42:00|||||||||5
1624027330000|2021-06-18 14:42:10|||||||||4
1624027340000|2021-06-18 14:42:20|||||||||1
1624027350000|2021-06-18 14:42:30|||||||||23
1624027370000|2021-06-18 14:42:50|2376|2372|2376|2372|2376|2372|2376|2372|38
1624027380000|2021-06-18 14:43:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|16
1624027400000|2021-06-18 14:43:20|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|6
1624027410000|2021-06-18 14:43:30|||||||||1
1624027420000|2021-06-18 14:43:40|||||||||1
1624027430000|2021-06-18 14:43:50|||||||||1
1624027440000|2021-06-18 14:44:00|||||||||22
1624027450000|2021-06-18 14:44:10|||||||||1
1624027460000|2021-06-18 14:44:20|||||||||3
1624027470000|2021-06-18 14:44:30|||||||||1
1624027480000|2021-06-18 14:44:40|||||||||2
1624027490000|2021-06-18 14:44:50|||||||||4
1624027500000|2021-06-18 14:45:00|||||||||4
1624027520000|2021-06-18 14:45:20|||||||||2
1624027530000|2021-06-18 14:45:30|||||||||23
1624027540000|2021-06-18 14:45:40|||||||||6
1624027550000|2021-06-18 14:45:50|||||||||8
1624027560000|2021-06-18 14:46:00|||||||||9
1624027580000|2021-06-18 14:46:20|||||||||9
1624027590000|2021-06-18 14:46:30|||||||||6
1624027610000|2021-06-18 14:46:50|||||||||2
1624027620000|2021-06-18 14:47:00|||||||||2
1624027630000|2021-06-18 14:47:10|||||||||2
1624027640000|2021-06-18 14:47:20|||||||||2
1624027650000|2021-06-18 14:47:30|||||||||5
1624027660000|2021-06-18 14:47:40|||||||||28
1624027680000|2021-06-18 14:48:00|||||||||4
1624027690000|2021-06-18 14:48:10|||||||||2
1624027710000|2021-06-18 14:48:30|||||||||3
1624027720000|2021-06-18 14:48:40|||||||||3
1624027730000|2021-06-18 14:48:50|||||||||7
1624027740000|2021-06-18 14:49:00|||||||||7
1624027750000|2021-06-18 14:49:10|||||||||2
1624027760000|2021-06-18 14:49:20|||||||||1
1624027770000|2021-06-18 14:49:30|||||||||6
1624027780000|2021-06-18 14:49:40|||||||||3
1624027790000|2021-06-18 14:49:50|||||||||1
1624027800000|2021-06-18 14:50:00|||||||||2
1624027810000|2021-06-18 14:50:10|||||||||2
1624027820000|2021-06-18 14:50:20|||||||||2
1624027830000|2021-06-18 14:50:30|||||||||1
1624027850000|2021-06-18 14:50:50|||||||||7
1624027860000|2021-06-18 14:51:00|||||||||2
1624027870000|2021-06-18 14:51:10|||||||||1
1624027880000|2021-06-18 14:51:20|||||||||2
1624027890000|2021-06-18 14:51:30|||||||||3
1624027900000|2021-06-18 14:51:40|||||||||1
1624027910000|2021-06-18 14:51:50|||||||||2
1624027920000|2021-06-18 14:52:00|||||||||19
1624027930000|2021-06-18 14:52:10|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|4
1624027940000|2021-06-18 14:52:20|||||||||2
1624027950000|2021-06-18 14:52:30|||||||||14
1624027970000|2021-06-18 14:52:50|||||||||5
1624027980000|2021-06-18 14:53:00|||||||||4
1624028000000|2021-06-18 14:53:20|||||||||3
1624028010000|2021-06-18 14:53:30|||||||||2
1624028020000|2021-06-18 14:53:40|||||||||2
1624028030000|2021-06-18 14:53:50|||||||||2
1624028040000|2021-06-18 14:54:00|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|28
1624028050000|2021-06-18 14:54:10|||||||||4
1624028060000|2021-06-18 14:54:20|||||||||2
1624028070000|2021-06-18 14:54:30|||||||||10
1624028080000|2021-06-18 14:54:40|||||||||5
1624028090000|2021-06-18 14:54:50|||||||||4
1624028100000|2021-06-18 14:55:00|||||||||7
1624028110000|2021-06-18 14:55:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|8
1624028120000|2021-06-18 14:55:20|||||||||6
1624028130000|2021-06-18 14:55:30|||||||||5
1624028140000|2021-06-18 14:55:40|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|10
1624028150000|2021-06-18 14:55:50|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|7
1624028160000|2021-06-18 14:56:00|||||||||6
1624028170000|2021-06-18 14:56:10|||||||||3
1624028180000|2021-06-18 14:56:20|||||||||4
1624028200000|2021-06-18 14:56:40|||||||||3
1624028210000|2021-06-18 14:56:50|||||||||2
1624028220000|2021-06-18 14:57:00|||||||||6
1624028230000|2021-06-18 14:57:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2
1624028240000|2021-06-18 14:57:20|||||||||11
1624028260000|2021-06-18 14:57:40|||||||||2
1624028270000|2021-06-18 14:57:50|||||||||2
1624028280000|2021-06-18 14:58:00|||||||||4
1624028310000|2021-06-18 14:58:30|||||||||2
1624028320000|2021-06-18 14:58:40|||||||||7
1624028340000|2021-06-18 14:59:00|2370.1|2366.1|2369.1|2365.1|2370.1|2366.1|2369.1|2365.1|54
1624028360000|2021-06-18 14:59:20|||||||||10
1624028370000|2021-06-18 14:59:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|54
1624028400000|2021-06-18 15:00:00|||||||||2
1624028410000|2021-06-18 15:00:10|||||||||5
1624028420000|2021-06-18 15:00:20|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|30
1624028430000|2021-06-18 15:00:30|2370.1|2366.1|2372.1|2368.1|2372.1|2368.1|2370.1|2366.1|22
1624028440000|2021-06-18 15:00:40|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2371.1|2367.1|10
1624028460000|2021-06-18 15:01:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|5
1624028470000|2021-06-18 15:01:10|||||||||3
1624028480000|2021-06-18 15:01:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1624028490000|2021-06-18 15:01:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2
1624028500000|2021-06-18 15:01:40|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|5
1624028510000|2021-06-18 15:01:50|||||||||2
1624028520000|2021-06-18 15:02:00|2371.6|2367.6|2371.1|2367.1|2372.1|2368.1|2371.1|2367.1|11
1624028530000|2021-06-18 15:02:10|||||||||1
1624028550000|2021-06-18 15:02:30|||||||||2
1624028570000|2021-06-18 15:02:50|||||||||7
1624028580000|2021-06-18 15:03:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|11
1624028590000|2021-06-18 15:03:10|||||||||4
1624028610000|2021-06-18 15:03:30|||||||||1
1624028620000|2021-06-18 15:03:40|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|5
1624028630000|2021-06-18 15:03:50|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2
1624028640000|2021-06-18 15:04:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|10
1624028660000|2021-06-18 15:04:20|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2369.1|2365.1|6
1624028670000|2021-06-18 15:04:30|2369.6|2365.6|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|5
1624028680000|2021-06-18 15:04:40|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|1
1624028690000|2021-06-18 15:04:50|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|53
1624028700000|2021-06-18 15:05:00|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|2
1624028710000|2021-06-18 15:05:10|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|0
1624028720000|2021-06-18 15:05:20|||||||||1
1624028730000|2021-06-18 15:05:30|||||||||7
1624028740000|2021-06-18 15:05:40|||||||||1
1624028750000|2021-06-18 15:05:50|||||||||2
1624028760000|2021-06-18 15:06:00|||||||||1
1624028780000|2021-06-18 15:06:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|4
1624028800000|2021-06-18 15:06:40|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2
1624028820000|2021-06-18 15:07:00|2370.1|2366.1|2369.1|2365.1|2370.1|2366.1|2369.1|2365.1|5
1624028830000|2021-06-18 15:07:10|||||||||13
1624028850000|2021-06-18 15:07:30|||||||||1
1624028870000|2021-06-18 15:07:50|||||||||2
1624028880000|2021-06-18 15:08:00|||||||||2
1624028900000|2021-06-18 15:08:20|||||||||2
1624028920000|2021-06-18 15:08:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|24
1624028930000|2021-06-18 15:08:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|16
1624028940000|2021-06-18 15:09:00|||||||||1
1624028970000|2021-06-18 15:09:30|||||||||1
1624028980000|2021-06-18 15:09:40|||||||||1
1624029000000|2021-06-18 15:10:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|42
1624029040000|2021-06-18 15:10:40|2369.6|2365.6|2369.1|2365.1|2369.6|2365.6|2369.1|2365.1|4
1624029050000|2021-06-18 15:10:50|||||||||2
1624029060000|2021-06-18 15:11:00|2369.6|2365.6|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|14
1624029070000|2021-06-18 15:11:10|2369.1|2365.1|2369.6|2365.6|2369.6|2365.6|2369.1|2365.1|1
1624029080000|2021-06-18 15:11:20|2369.1|2365.1|2370.1|2366.1|2370.1|2366.1|2369.1|2365.1|2
1624029110000|2021-06-18 15:11:50|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1624029120000|2021-06-18 15:12:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|4
1624029130000|2021-06-18 15:12:10|||||||||1
1624029150000|2021-06-18 15:12:30|||||||||1
1624029170000|2021-06-18 15:12:50|||||||||2
1624029180000|2021-06-18 15:13:00|||||||||7
1624029190000|2021-06-18 15:13:10|||||||||1
1624029200000|2021-06-18 15:13:20|||||||||14
1624029210000|2021-06-18 15:13:30|||||||||6
1624029220000|2021-06-18 15:13:40|||||||||2
1624029230000|2021-06-18 15:13:50|||||||||6
1624029240000|2021-06-18 15:14:00|||||||||4
1624029250000|2021-06-18 15:14:10|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|11
1624029260000|2021-06-18 15:14:20|||||||||3
1624029270000|2021-06-18 15:14:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1624029290000|2021-06-18 15:14:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|14
1624029300000|2021-06-18 15:15:00|2370.6|2366.6|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|3
1624029310000|2021-06-18 15:15:10|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|3
1624029320000|2021-06-18 15:15:20|||||||||1
1624029360000|2021-06-18 15:16:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|9
1624029370000|2021-06-18 15:16:10|||||||||6
1624029380000|2021-06-18 15:16:20|||||||||4
1624029390000|2021-06-18 15:16:30|||||||||3
1624029400000|2021-06-18 15:16:40|||||||||6
1624029410000|2021-06-18 15:16:50|||||||||3
1624029420000|2021-06-18 15:17:00|||||||||4
1624029430000|2021-06-18 15:17:10|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|1
1624029440000|2021-06-18 15:17:20|||||||||3
1624029450000|2021-06-18 15:17:30|||||||||1
1624029480000|2021-06-18 15:18:00|2369.1|2365.1|2367.1|2363.1|2369.1|2365.1|2367.1|2363.1|29
1624029490000|2021-06-18 15:18:10|||||||||4
1624029500000|2021-06-18 15:18:20|||||||||1
1624029510000|2021-06-18 15:18:30|||||||||2
1624029540000|2021-06-18 15:19:00|||||||||15
1624029550000|2021-06-18 15:19:10|2367.6|2363.6|2367.1|2363.1|2368.1|2364.1|2367.1|2363.1|10
1624029560000|2021-06-18 15:19:20|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|5
1624029600000|2021-06-18 15:20:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2368.6|2364.6|22
1624029610000|2021-06-18 15:20:10|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|19
1624029620000|2021-06-18 15:20:20|||||||||1
1624029630000|2021-06-18 15:20:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2
1624029650000|2021-06-18 15:20:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2
1624029660000|2021-06-18 15:21:00|2371.6|2367.6|2370.6|2366.6|2371.6|2367.6|2370.6|2366.6|3
1624029700000|2021-06-18 15:21:40|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|26
1624029710000|2021-06-18 15:21:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|4
1624029720000|2021-06-18 15:22:00|2373.6|2369.6|2373.6|2369.6|2374.1|2370.1|2373.6|2369.6|39
1624029730000|2021-06-18 15:22:10|2372.6|2368.6|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|10
1624029740000|2021-06-18 15:22:20|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2372.6|2368.6|10
1624029760000|2021-06-18 15:22:40|2374.1|2370.1|2375.1|2371.1|2375.1|2371.1|2374.1|2370.1|8
1624029770000|2021-06-18 15:22:50|2374.6|2370.6|2375.1|2371.1|2375.1|2371.1|2374.1|2370.1|3
1624029780000|2021-06-18 15:23:00|2374.6|2370.6|2374.6|2370.6|2375.1|2371.1|2374.6|2370.6|8
1624029790000|2021-06-18 15:23:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1624029800000|2021-06-18 15:23:20|||||||||3
1624029810000|2021-06-18 15:23:30|||||||||3
1624029820000|2021-06-18 15:23:40|||||||||27
1624029830000|2021-06-18 15:23:50|||||||||3
1624029840000|2021-06-18 15:24:00|||||||||3
1624029850000|2021-06-18 15:24:10|||||||||1
1624029870000|2021-06-18 15:24:30|||||||||2
1624029880000|2021-06-18 15:24:40|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2
1624029900000|2021-06-18 15:25:00|||||||||3
1624029910000|2021-06-18 15:25:10|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|11
1624029920000|2021-06-18 15:25:20|2373.6|2369.6|2373.1|2369.1|2373.6|2369.6|2373.1|2369.1|1
1624029930000|2021-06-18 15:25:30|||||||||12
1624029940000|2021-06-18 15:25:40|||||||||5
1624029950000|2021-06-18 15:25:50|||||||||1
1624029960000|2021-06-18 15:26:00|||||||||1
1624029980000|2021-06-18 15:26:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|9
1624030000000|2021-06-18 15:26:40|||||||||10
1624030010000|2021-06-18 15:26:50|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|8
1624030020000|2021-06-18 15:27:00|2371.1|2367.1|2369.6|2365.6|2371.1|2367.1|2369.6|2365.6|8
1624030030000|2021-06-18 15:27:10|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|1
1624030040000|2021-06-18 15:27:20|||||||||2
1624030060000|2021-06-18 15:27:40|||||||||2
1624030070000|2021-06-18 15:27:50|||||||||1
1624030080000|2021-06-18 15:28:00|2368.6|2364.6|2368.1|2364.1|2368.6|2364.6|2368.1|2364.1|7
1624030090000|2021-06-18 15:28:10|||||||||7
1624030100000|2021-06-18 15:28:20|||||||||2
1624030110000|2021-06-18 15:28:30|||||||||6
1624030120000|2021-06-18 15:28:40|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|10
1624030130000|2021-06-18 15:28:50|2369.1|2365.1|2368.1|2364.1|2369.1|2365.1|2368.1|2364.1|5
1624030140000|2021-06-18 15:29:00|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|9
1624030150000|2021-06-18 15:29:10|||||||||3
1624030190000|2021-06-18 15:29:50|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|19
1624030200000|2021-06-18 15:30:00|||||||||1
1624030210000|2021-06-18 15:30:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|32
1624030220000|2021-06-18 15:30:20|||||||||10
1624030230000|2021-06-18 15:30:30|||||||||1
1624030240000|2021-06-18 15:30:40|||||||||1
1624030250000|2021-06-18 15:30:50|||||||||3
1624030260000|2021-06-18 15:31:00|||||||||2
1624030270000|2021-06-18 15:31:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|3
1624030290000|2021-06-18 15:31:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|34
1624030320000|2021-06-18 15:32:00|||||||||22
1624030360000|2021-06-18 15:32:40|||||||||1
1624030370000|2021-06-18 15:32:50|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|8
1624030380000|2021-06-18 15:33:00|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1624030400000|2021-06-18 15:33:20|2370.1|2366.1|2371.1|2367.1|2371.1|2367.1|2370.1|2366.1|5
1624030420000|2021-06-18 15:33:40|||||||||5
1624030430000|2021-06-18 15:33:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1624030440000|2021-06-18 15:34:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|3
1624030470000|2021-06-18 15:34:30|||||||||1
1624030520000|2021-06-18 15:35:20|||||||||8
1624030540000|2021-06-18 15:35:40|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|3
1624030550000|2021-06-18 15:35:50|||||||||1
1624030570000|2021-06-18 15:36:10|||||||||1
1624030580000|2021-06-18 15:36:20|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|64
1624030600000|2021-06-18 15:36:40|||||||||1
1624030610000|2021-06-18 15:36:50|||||||||1
1624030620000|2021-06-18 15:37:00|2369.6|2365.6|2368.1|2364.1|2369.6|2365.6|2368.1|2364.1|5
1624030640000|2021-06-18 15:37:20|2367.6|2363.6|2367.1|2363.1|2367.6|2363.6|2367.1|2363.1|7
1624030670000|2021-06-18 15:37:50|||||||||2
1624030690000|2021-06-18 15:38:10|||||||||4
1624030700000|2021-06-18 15:38:20|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|15
1624030710000|2021-06-18 15:38:30|||||||||2
1624030720000|2021-06-18 15:38:40|||||||||1
1624030730000|2021-06-18 15:38:50|2369.1|2365.1|2369.6|2365.6|2370.1|2366.1|2369.1|2365.1|19
1624030740000|2021-06-18 15:39:00|2369.1|2365.1|2369.6|2365.6|2369.6|2365.6|2369.1|2365.1|1
1624030750000|2021-06-18 15:39:10|||||||||1
1624030760000|2021-06-18 15:39:20|||||||||1
1624030800000|2021-06-18 15:40:00|2369.1|2365.1|2369.6|2365.6|2370.1|2366.1|2369.1|2365.1|3
1624030810000|2021-06-18 15:40:10|2369.1|2365.1|2369.6|2365.6|2369.6|2365.6|2369.1|2365.1|9
1624030820000|2021-06-18 15:40:20|2370.1|2366.1|2371.1|2367.1|2371.1|2367.1|2370.1|2366.1|5
1624030830000|2021-06-18 15:40:30|2371.6|2367.6|2372.1|2368.1|2372.1|2368.1|2371.6|2367.6|2
1624030840000|2021-06-18 15:40:40|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|3
1624030850000|2021-06-18 15:40:50|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|4
1624030860000|2021-06-18 15:41:00|||||||||2
1624030870000|2021-06-18 15:41:10|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2372.6|2368.6|25
1624030880000|2021-06-18 15:41:20|||||||||2
1624030890000|2021-06-18 15:41:30|||||||||1
1624030900000|2021-06-18 15:41:40|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|13
1624030920000|2021-06-18 15:42:00|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1624030980000|2021-06-18 15:43:00|2371.6|2367.6|2370.1|2366.1|2371.6|2367.6|2370.1|2366.1|6
1624030990000|2021-06-18 15:43:10|||||||||1
1624031000000|2021-06-18 15:43:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.1|2365.1|8
1624031010000|2021-06-18 15:43:30|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2
1624031020000|2021-06-18 15:43:40|||||||||2
1624031030000|2021-06-18 15:43:50|||||||||2
1624031040000|2021-06-18 15:44:00|2368.1|2364.1|2367.6|2363.6|2368.1|2364.1|2367.6|2363.6|14
1624031050000|2021-06-18 15:44:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2
1624031060000|2021-06-18 15:44:20|2367.6|2363.6|2368.1|2364.1|2368.1|2364.1|2367.6|2363.6|14
1624031070000|2021-06-18 15:44:30|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|3
1624031080000|2021-06-18 15:44:40|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2
1624031110000|2021-06-18 15:45:10|||||||||1
1624031130000|2021-06-18 15:45:30|||||||||5
1624031140000|2021-06-18 15:45:40|||||||||2
1624031150000|2021-06-18 15:45:50|||||||||2
1624031160000|2021-06-18 15:46:00|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|27
1624031170000|2021-06-18 15:46:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|7
1624031180000|2021-06-18 15:46:20|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2
1624031190000|2021-06-18 15:46:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|5
1624031200000|2021-06-18 15:46:40|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|6
1624031210000|2021-06-18 15:46:50|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|3
1624031220000|2021-06-18 15:47:00|2368.1|2364.1|2368.6|2364.6|2369.1|2365.1|2368.1|2364.1|3
1624031230000|2021-06-18 15:47:10|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|12
1624031250000|2021-06-18 15:47:30|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|7
1624031260000|2021-06-18 15:47:40|2368.1|2364.1|2368.1|2364.1|2368.6|2364.6|2368.1|2364.1|8
1624031270000|2021-06-18 15:47:50|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2366.1|2362.1|60
1624031280000|2021-06-18 15:48:00|2369.1|2365.1|2371.1|2367.1|2371.1|2367.1|2368.1|2364.1|97
1624031290000|2021-06-18 15:48:10|2370.6|2366.6|2378|2374|2378.1|2374.1|2370.1|2366.1|176
1624031300000|2021-06-18 15:48:20|2378.1|2374.1|2378.1|2374.1|2382.1|2378.1|2378.1|2374.1|121
1624031310000|2021-06-18 15:48:30|2378|2374|2378|2374|2378|2374|2376.5|2372.5|101
1624031320000|2021-06-18 15:48:40|2377.5|2373.5|2375.5|2371.5|2377.5|2373.5|2375|2371|85
1624031330000|2021-06-18 15:48:50|2376|2372|2375|2371|2376|2372|2374.6|2370.6|95
1624031340000|2021-06-18 15:49:00|2374.1|2370.1|2373|2369|2374.5|2370.5|2373|2369|60
1624031350000|2021-06-18 15:49:10|2372.6|2368.6|2373.5|2369.5|2375|2371|2372.6|2368.6|68
1624031360000|2021-06-18 15:49:20|2373.1|2369.1|2373|2369|2373.1|2369.1|2372.6|2368.6|61
1624031370000|2021-06-18 15:49:30|2372.1|2368.1|2372.6|2368.6|2373|2369|2372.1|2368.1|61
1624031380000|2021-06-18 15:49:40|2372.1|2368.1|2372.6|2368.6|2373|2369|2372.1|2368.1|62
1624031390000|2021-06-18 15:49:50|2373|2369|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|56
1624031400000|2021-06-18 15:50:00|2372.1|2368.1|2372.6|2368.6|2373.6|2369.6|2372.1|2368.1|204
1624031410000|2021-06-18 15:50:10|||||||||1
1624031420000|2021-06-18 15:50:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|3
1624031430000|2021-06-18 15:50:30|||||||||3
1624031440000|2021-06-18 15:50:40|||||||||3
1624031450000|2021-06-18 15:50:50|2371.1|2367.1|2372.1|2368.1|2372.1|2368.1|2371.1|2367.1|25
1624031460000|2021-06-18 15:51:00|2372.6|2368.6|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|6
1624031470000|2021-06-18 15:51:10|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|0
1624031480000|2021-06-18 15:51:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|10
1624031490000|2021-06-18 15:51:30|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|1
1624031500000|2021-06-18 15:51:40|2373|2369|2373.1|2369.1|2373.1|2369.1|2373|2369|0
1624031510000|2021-06-18 15:51:50|2373.6|2369.6|2373|2369|2373.6|2369.6|2373|2369|6
1624031520000|2021-06-18 15:52:00|2373.1|2369.1|2373|2369|2373.6|2369.6|2373|2369|4
1624031530000|2021-06-18 15:52:10|2373.1|2369.1|2373.1|2369.1|2374|2370|2373.1|2369.1|5
1624031540000|2021-06-18 15:52:20|2372.1|2368.1|2372.1|2368.1|2372.6|2368.6|2372.1|2368.1|6
1624031550000|2021-06-18 15:52:30|2372.6|2368.6|2372.1|2368.1|2372.6|2368.6|2372.1|2368.1|4
1624031570000|2021-06-18 15:52:50|||||||||1
1624031590000|2021-06-18 15:53:10|||||||||2
1624031600000|2021-06-18 15:53:20|||||||||3
1624031620000|2021-06-18 15:53:40|||||||||5
1624031640000|2021-06-18 15:54:00|2371.6|2367.6|2371.6|2367.6|2372.1|2368.1|2371.6|2367.6|3
1624031650000|2021-06-18 15:54:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1624031660000|2021-06-18 15:54:20|2372|2368|2372|2368|2372|2368|2372|2368|7
1624031670000|2021-06-18 15:54:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|15
1624031690000|2021-06-18 15:54:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624031700000|2021-06-18 15:55:00|||||||||1
1624031720000|2021-06-18 15:55:20|||||||||29
1624031770000|2021-06-18 15:56:10|||||||||9
1624031780000|2021-06-18 15:56:20|||||||||5
1624031800000|2021-06-18 15:56:40|||||||||1
1624031820000|2021-06-18 15:57:00|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|6
1624031840000|2021-06-18 15:57:20|||||||||2
1624031880000|2021-06-18 15:58:00|2371.1|2367.1|2372|2368|2372|2368|2371.1|2367.1|1
1624031890000|2021-06-18 15:58:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624031900000|2021-06-18 15:58:20|2372|2368|2372|2368|2372|2368|2372|2368|2
1624031910000|2021-06-18 15:58:30|2371.5|2367.5|2372|2368|2372|2368|2371.5|2367.5|8
1624031940000|2021-06-18 15:59:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624031950000|2021-06-18 15:59:10|2372|2368|2372.1|2368.1|2372.1|2368.1|2372|2368|1
1624031960000|2021-06-18 15:59:20|2372|2368|2372|2368|2372|2368|2372|2368|5
1624031990000|2021-06-18 15:59:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1624032000000|2021-06-18 16:00:00|2372|2368|2372|2368|2372|2368|2372|2368|1
1624032020000|2021-06-18 16:00:20|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2
1624032030000|2021-06-18 16:00:30|2372|2368|2372|2368|2372|2368|2372|2368|0
1624032050000|2021-06-18 16:00:50|2372.5|2368.5|2372.5|2368.5|2373|2369|2372.5|2368.5|2
1624032060000|2021-06-18 16:01:00|2372.1|2368.1|2372.5|2368.5|2372.5|2368.5|2372.1|2368.1|1
1624032080000|2021-06-18 16:01:20|||||||||2
1624032140000|2021-06-18 16:02:20|2372.1|2368.1|2372.5|2368.5|2372.5|2368.5|2372.1|2368.1|3
1624032180000|2021-06-18 16:03:00|2373|2369|2373|2369|2373|2369|2373|2369|0
1624032240000|2021-06-18 16:04:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|9
1624032250000|2021-06-18 16:04:10|2372|2368|2371.1|2367.1|2372|2368|2371.1|2367.1|1
1624032270000|2021-06-18 16:04:30|||||||||1
1624032290000|2021-06-18 16:04:50|||||||||1
1624032300000|2021-06-18 16:05:00|||||||||12
1624032330000|2021-06-18 16:05:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2
1624032350000|2021-06-18 16:05:50|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1624032390000|2021-06-18 16:06:30|||||||||1
1624032410000|2021-06-18 16:06:50|2372.6|2368.6|2371.6|2367.6|2372.6|2368.6|2371.6|2367.6|1
1624032420000|2021-06-18 16:07:00|||||||||1
1624032460000|2021-06-18 16:07:40|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624032470000|2021-06-18 16:07:50|2371.6|2367.6|2373|2369|2373|2369|2371.6|2367.6|10
1624032490000|2021-06-18 16:08:10|||||||||5
1624032500000|2021-06-18 16:08:20|||||||||2
1624032530000|2021-06-18 16:08:50|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|1
1624032540000|2021-06-18 16:09:00|2372.5|2368.5|2373|2369|2373|2369|2372.5|2368.5|3
1624032560000|2021-06-18 16:09:20|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1624032590000|2021-06-18 16:09:50|||||||||1
1624032600000|2021-06-18 16:10:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624032610000|2021-06-18 16:10:10|||||||||4
1624032650000|2021-06-18 16:10:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|1
1624032660000|2021-06-18 16:11:00|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1624032670000|2021-06-18 16:11:10|2372.1|2368.1|2372.5|2368.5|2372.5|2368.5|2372|2368|2
1624032680000|2021-06-18 16:11:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1624032710000|2021-06-18 16:11:50|2372|2368|2371.5|2367.5|2372|2368|2371.5|2367.5|2
1624032720000|2021-06-18 16:12:00|2371.1|2367.1|2372.1|2368.1|2372.1|2368.1|2371.1|2367.1|1
1624032770000|2021-06-18 16:12:50|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|1
1624032800000|2021-06-18 16:13:20|||||||||1
1624032830000|2021-06-18 16:13:50|||||||||1
1624032850000|2021-06-18 16:14:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624032860000|2021-06-18 16:14:20|||||||||1
1624032890000|2021-06-18 16:14:50|||||||||1
1624032940000|2021-06-18 16:15:40|||||||||1
1624032950000|2021-06-18 16:15:50|||||||||1
1624032960000|2021-06-18 16:16:00|||||||||1
1624032980000|2021-06-18 16:16:20|||||||||2
1624032990000|2021-06-18 16:16:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2
1624033010000|2021-06-18 16:16:50|||||||||3
1624033020000|2021-06-18 16:17:00|||||||||2
1624033040000|2021-06-18 16:17:20|2372|2368|2372.1|2368.1|2372.1|2368.1|2372|2368|0
1624033060000|2021-06-18 16:17:40|2373|2369|2373.1|2369.1|2373.5|2369.5|2373|2369|8
1624033070000|2021-06-18 16:17:50|2373.5|2369.5|2373|2369|2373.5|2369.5|2373|2369|1
1624033080000|2021-06-18 16:18:00|||||||||3
1624033090000|2021-06-18 16:18:10|||||||||1
1624033100000|2021-06-18 16:18:20|2373.1|2369.1|2374|2370|2374|2370|2373.1|2369.1|1
1624033110000|2021-06-18 16:18:30|||||||||8
1624033120000|2021-06-18 16:18:40|||||||||3
1624033130000|2021-06-18 16:18:50|||||||||1
1624033160000|2021-06-18 16:19:20|||||||||1
1624033190000|2021-06-18 16:19:50|||||||||1
1624033200000|2021-06-18 16:20:00|||||||||1
1624033250000|2021-06-18 16:20:50|||||||||1
1624033280000|2021-06-18 16:21:20|||||||||1
1624033310000|2021-06-18 16:21:50|2373.5|2369.5|2373.1|2369.1|2373.5|2369.5|2373.1|2369.1|3
1624033340000|2021-06-18 16:22:20|2373|2369|2373|2369|2373|2369|2373|2369|3
1624033350000|2021-06-18 16:22:30|||||||||2
1624033360000|2021-06-18 16:22:40|||||||||1
1624033370000|2021-06-18 16:22:50|||||||||2
1624033380000|2021-06-18 16:23:00|||||||||3
1624033390000|2021-06-18 16:23:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2
1624033400000|2021-06-18 16:23:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|3
1624033410000|2021-06-18 16:23:30|||||||||11
1624033420000|2021-06-18 16:23:40|||||||||2
1624033430000|2021-06-18 16:23:50|||||||||2
1624033440000|2021-06-18 16:24:00|||||||||2
1624033450000|2021-06-18 16:24:10|||||||||4
1624033460000|2021-06-18 16:24:20|||||||||3
1624033470000|2021-06-18 16:24:30|||||||||5
1624033480000|2021-06-18 16:24:40|2371.6|2367.6|2371.1|2367.1|2371.6|2367.6|2371.1|2367.1|4
1624033490000|2021-06-18 16:24:50|||||||||1
1624033500000|2021-06-18 16:25:00|||||||||1
1624033510000|2021-06-18 16:25:10|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|12
1624033520000|2021-06-18 16:25:20|||||||||1
1624033550000|2021-06-18 16:25:50|||||||||1
1624033560000|2021-06-18 16:26:00|||||||||2
1624033600000|2021-06-18 16:26:40|||||||||1
1624033610000|2021-06-18 16:26:50|||||||||2
1624033670000|2021-06-18 16:27:50|||||||||1
1624033740000|2021-06-18 16:29:00|||||||||5
1624033770000|2021-06-18 16:29:30|||||||||3
1624033810000|2021-06-18 16:30:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|20
1624033820000|2021-06-18 16:30:20|||||||||3
1624033830000|2021-06-18 16:30:30|||||||||2
1624033840000|2021-06-18 16:30:40|||||||||2
1624033850000|2021-06-18 16:30:50|||||||||1
1624033860000|2021-06-18 16:31:00|||||||||3
1624033890000|2021-06-18 16:31:30|||||||||1
1624033910000|2021-06-18 16:31:50|||||||||1
1624033920000|2021-06-18 16:32:00|||||||||1
1624033940000|2021-06-18 16:32:20|||||||||3
1624033950000|2021-06-18 16:32:30|||||||||2
1624033960000|2021-06-18 16:32:40|||||||||1
1624033970000|2021-06-18 16:32:50|||||||||2
1624033980000|2021-06-18 16:33:00|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|12
1624033990000|2021-06-18 16:33:10|||||||||4
1624034000000|2021-06-18 16:33:20|||||||||3
1624034010000|2021-06-18 16:33:30|||||||||1
1624034020000|2021-06-18 16:33:40|||||||||2
1624034030000|2021-06-18 16:33:50|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2
1624034070000|2021-06-18 16:34:30|||||||||1
1624034100000|2021-06-18 16:35:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1624034120000|2021-06-18 16:35:20|||||||||1
1624034170000|2021-06-18 16:36:10|||||||||3
1624034180000|2021-06-18 16:36:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|9
1624034190000|2021-06-18 16:36:30|||||||||2
1624034200000|2021-06-18 16:36:40|||||||||1
1624034210000|2021-06-18 16:36:50|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1624034220000|2021-06-18 16:37:00|2370.1|2366.1|2371.1|2367.1|2371.1|2367.1|2370.1|2366.1|4
1624034230000|2021-06-18 16:37:10|||||||||1
1624034270000|2021-06-18 16:37:50|||||||||11
1624034290000|2021-06-18 16:38:10|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|3
1624034300000|2021-06-18 16:38:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|28
1624034350000|2021-06-18 16:39:10|2371.6|2367.6|2371.6|2367.6|2372.1|2368.1|2371.6|2367.6|2
1624034360000|2021-06-18 16:39:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624034380000|2021-06-18 16:39:40|||||||||1
1624034460000|2021-06-18 16:41:00|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|5
1624034470000|2021-06-18 16:41:10|2372.1|2368.1|2371.6|2367.6|2372.1|2368.1|2371.1|2367.1|3
1624034480000|2021-06-18 16:41:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624034530000|2021-06-18 16:42:10|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|3
1624034620000|2021-06-18 16:43:40|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1624034670000|2021-06-18 16:44:30|||||||||1
1624034690000|2021-06-18 16:44:50|||||||||1
1624034730000|2021-06-18 16:45:30|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|1
1624034760000|2021-06-18 16:46:00|2370.1|2366.1|2370.6|2366.6|2370.6|2366.6|2370.1|2366.1|12
1624034780000|2021-06-18 16:46:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624034790000|2021-06-18 16:46:30|2370.6|2366.6|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|4
1624034800000|2021-06-18 16:46:40|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624034820000|2021-06-18 16:47:00|||||||||2
1624034830000|2021-06-18 16:47:10|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1624034860000|2021-06-18 16:47:40|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624034870000|2021-06-18 16:47:50|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1624034940000|2021-06-18 16:49:00|2371.1|2367.1|2370.6|2366.6|2371.1|2367.1|2370.6|2366.6|5
1624034950000|2021-06-18 16:49:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|1
1624034960000|2021-06-18 16:49:20|||||||||3
1624034970000|2021-06-18 16:49:30|||||||||1
1624034980000|2021-06-18 16:49:40|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.1|2366.1|8
1624034990000|2021-06-18 16:49:50|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|6
1624035000000|2021-06-18 16:50:00|||||||||1
1624035010000|2021-06-18 16:50:10|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|3
1624035020000|2021-06-18 16:50:20|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1624035050000|2021-06-18 16:50:50|||||||||3
1624035080000|2021-06-18 16:51:20|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|7
1624035090000|2021-06-18 16:51:30|||||||||2
1624035120000|2021-06-18 16:52:00|||||||||1
1624035130000|2021-06-18 16:52:10|||||||||12
1624035160000|2021-06-18 16:52:40|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1624035170000|2021-06-18 16:52:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624035190000|2021-06-18 16:53:10|2371.6|2367.6|2371.6|2367.6|2372.1|2368.1|2371.6|2367.6|16
1624035200000|2021-06-18 16:53:20|||||||||1
1624035210000|2021-06-18 16:53:30|||||||||3
1624035220000|2021-06-18 16:53:40|2371.1|2367.1|2371.6|2367.6|2371.6|2367.6|2371.1|2367.1|1
1624035230000|2021-06-18 16:53:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624035240000|2021-06-18 16:54:00|2371.6|2367.6|2371.6|2367.6|2372.1|2368.1|2371.1|2367.1|3
1624035250000|2021-06-18 16:54:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2
1624035280000|2021-06-18 16:54:40|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.1|2367.1|5
1624035290000|2021-06-18 16:54:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624035300000|2021-06-18 16:55:00|2371.6|2367.6|2371.1|2367.1|2371.6|2367.6|2371.1|2367.1|9
1624035360000|2021-06-18 16:56:00|||||||||10
1624035380000|2021-06-18 16:56:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1624035420000|2021-06-18 16:57:00|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1624035430000|2021-06-18 16:57:10|||||||||1
1624035480000|2021-06-18 16:58:00|||||||||3
1624035500000|2021-06-18 16:58:20|||||||||5
1624035570000|2021-06-18 16:59:30|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|65
1624035590000|2021-06-18 16:59:50|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|1
1624035600000|2021-06-18 17:00:00|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.6|2366.6|0
1624035610000|2021-06-18 17:00:10|||||||||6
1624035680000|2021-06-18 17:01:20|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|4
1624035690000|2021-06-18 17:01:30|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624035710000|2021-06-18 17:01:50|2371.6|2367.6|2371.1|2367.1|2371.6|2367.6|2371.1|2367.1|7
1624035760000|2021-06-18 17:02:40|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2
1624035770000|2021-06-18 17:02:50|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624035840000|2021-06-18 17:04:00|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2
1624035850000|2021-06-18 17:04:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1624035880000|2021-06-18 17:04:40|2372.6|2368.6|2373.1|2369.1|2373.1|2369.1|2372.6|2368.6|1
1624035930000|2021-06-18 17:05:30|2374.1|2370.1|2375.1|2371.1|2375.6|2371.6|2374.1|2370.1|59
1624035940000|2021-06-18 17:05:40|2375.6|2371.6|2375.1|2371.1|2375.6|2371.6|2375.1|2371.1|1
1624035950000|2021-06-18 17:05:50|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|6
1624035960000|2021-06-18 17:06:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1624035970000|2021-06-18 17:06:10|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|1
1624035980000|2021-06-18 17:06:20|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1624036010000|2021-06-18 17:06:50|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2
1624036020000|2021-06-18 17:07:00|2376.6|2372.6|2376.1|2372.1|2376.6|2372.6|2376.1|2372.1|10
1624036030000|2021-06-18 17:07:10|||||||||2
1624036050000|2021-06-18 17:07:30|||||||||1
1624036080000|2021-06-18 17:08:00|2375.1|2371.1|2376.1|2372.1|2376.1|2372.1|2375.1|2371.1|6
1624036120000|2021-06-18 17:08:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|4
1624036130000|2021-06-18 17:08:50|||||||||2
1624036170000|2021-06-18 17:09:30|||||||||2
1624036180000|2021-06-18 17:09:40|||||||||1
1624036190000|2021-06-18 17:09:50|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1624036200000|2021-06-18 17:10:00|||||||||1
1624036210000|2021-06-18 17:10:10|2374.1|2370.1|2374.1|2370.1|2374.6|2370.6|2374.1|2370.1|1
1624036220000|2021-06-18 17:10:20|2374.6|2370.6|2374.1|2370.1|2374.6|2370.6|2374.1|2370.1|1
1624036250000|2021-06-18 17:10:50|||||||||1
1624036260000|2021-06-18 17:11:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|30
1624036270000|2021-06-18 17:11:10|||||||||1
1624036280000|2021-06-18 17:11:20|||||||||5
1624036320000|2021-06-18 17:12:00|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|1
1624036340000|2021-06-18 17:12:20|2375.1|2371.1|2375.6|2371.6|2376.1|2372.1|2375.1|2371.1|14
1624036380000|2021-06-18 17:13:00|||||||||1
1624036400000|2021-06-18 17:13:20|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|0
1624036410000|2021-06-18 17:13:30|||||||||2
1624036440000|2021-06-18 17:14:00|2375.6|2371.6|2375.6|2371.6|2376.6|2372.6|2375.6|2371.6|4
1624036450000|2021-06-18 17:14:10|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1624036460000|2021-06-18 17:14:20|||||||||1
1624036480000|2021-06-18 17:14:40|||||||||1
1624036490000|2021-06-18 17:14:50|||||||||2
1624036500000|2021-06-18 17:15:00|2375.6|2371.6|2376.1|2372.1|2376.1|2372.1|2375.6|2371.6|0
1624036510000|2021-06-18 17:15:10|||||||||1
1624036530000|2021-06-18 17:15:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|7
1624036540000|2021-06-18 17:15:40|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|1
1624036560000|2021-06-18 17:16:00|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|1
1624036570000|2021-06-18 17:16:10|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|5
1624036580000|2021-06-18 17:16:20|||||||||2
1624036600000|2021-06-18 17:16:40|||||||||4
1624036630000|2021-06-18 17:17:10|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|3
1624036640000|2021-06-18 17:17:20|2377.1|2373.1|2376.6|2372.6|2377.1|2373.1|2376.6|2372.6|24
1624036650000|2021-06-18 17:17:30|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|1
1624036690000|2021-06-18 17:18:10|2375.6|2371.6|2376.1|2372.1|2376.1|2372.1|2375.6|2371.6|0
1624036710000|2021-06-18 17:18:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1624036740000|2021-06-18 17:19:00|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|1
1624036750000|2021-06-18 17:19:10|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|5
1624036770000|2021-06-18 17:19:30|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|10
1624036800000|2021-06-18 17:20:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1624036880000|2021-06-18 17:21:20|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|1
1624036920000|2021-06-18 17:22:00|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1624036930000|2021-06-18 17:22:10|||||||||1
1624036940000|2021-06-18 17:22:20|2376.6|2372.6|2376.1|2372.1|2376.6|2372.6|2376.1|2372.1|5
1624036970000|2021-06-18 17:22:50|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1624036990000|2021-06-18 17:23:10|||||||||2
1624037010000|2021-06-18 17:23:30|2376.1|2372.1|2376.6|2372.6|2376.6|2372.6|2376.1|2372.1|1
1624037020000|2021-06-18 17:23:40|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1624037040000|2021-06-18 17:24:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|9
1624037080000|2021-06-18 17:24:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|1
1624037090000|2021-06-18 17:24:50|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1624037100000|2021-06-18 17:25:00|2375.1|2371.1|2375.6|2371.6|2376.1|2372.1|2375.1|2371.1|7
1624037110000|2021-06-18 17:25:10|2376.6|2372.6|2377.1|2373.1|2377.1|2373.1|2376.6|2372.6|8
1624037130000|2021-06-18 17:25:30|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2
1624037140000|2021-06-18 17:25:40|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|7
1624037160000|2021-06-18 17:26:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|7
1624037190000|2021-06-18 17:26:30|2375.1|2371.1|2375.6|2371.6|2375.6|2371.6|2375.1|2371.1|1
1624037210000|2021-06-18 17:26:50|2375.1|2371.1|2374.1|2370.1|2375.1|2371.1|2374.1|2370.1|13
1624037220000|2021-06-18 17:27:00|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|18
1624037230000|2021-06-18 17:27:10|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1624037240000|2021-06-18 17:27:20|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|1
1624037250000|2021-06-18 17:27:30|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|14
1624037260000|2021-06-18 17:27:40|||||||||6
1624037270000|2021-06-18 17:27:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|32
1624037280000|2021-06-18 17:28:00|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.1|2369.1|3
1624037290000|2021-06-18 17:28:10|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1624037300000|2021-06-18 17:28:20|2373.6|2369.6|2373.1|2369.1|2373.6|2369.6|2373.1|2369.1|1
1624037320000|2021-06-18 17:28:40|||||||||2
1624037330000|2021-06-18 17:28:50|||||||||2
1624037350000|2021-06-18 17:29:10|||||||||1
1624037370000|2021-06-18 17:29:30|||||||||5
1624037380000|2021-06-18 17:29:40|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2
1624037390000|2021-06-18 17:29:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|29
1624265100000|2021-06-21 08:45:00|2372|2368|2372.5|2368.5|2373|2369|2372|2368|13
1624265110000|2021-06-21 08:45:10|2373|2369|2376|2372|2376|2372|2373|2369|17
1624265120000|2021-06-21 08:45:20|2376.5|2372.5|2378|2374|2378|2374|2376.5|2372.5|5
1624265130000|2021-06-21 08:45:30|2377.6|2373.6|2378|2374|2378|2374|2377|2373|7
1624265140000|2021-06-21 08:45:40|||||||||5
1624265150000|2021-06-21 08:45:50|2379|2375|2379|2375|2379|2375|2379|2375|1
1624265160000|2021-06-21 08:46:00|2378.5|2374.5|2375.6|2371.6|2378.5|2374.5|2375.6|2371.6|13
1624265170000|2021-06-21 08:46:10|2376.6|2372.6|2376.1|2372.1|2376.6|2372.6|2376.1|2372.1|2
1624265180000|2021-06-21 08:46:20|2376|2372|2375|2371|2376|2372|2375|2371|1
1624265190000|2021-06-21 08:46:30|2374.6|2370.6|2373.1|2369.1|2374.6|2370.6|2373.1|2369.1|4
1624265200000|2021-06-21 08:46:40|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.1|2368.1|5
1624265210000|2021-06-21 08:46:50|2373.1|2369.1|2372.6|2368.6|2373.1|2369.1|2372.6|2368.6|8
1624265250000|2021-06-21 08:47:30|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|1
1624265260000|2021-06-21 08:47:40|2373.6|2369.6|2374.1|2370.1|2374.1|2370.1|2373.6|2369.6|1
1624265280000|2021-06-21 08:48:00|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2
1624265300000|2021-06-21 08:48:20|2375|2371|2375.5|2371.5|2375.5|2371.5|2375|2371|2
1624265310000|2021-06-21 08:48:30|||||||||5
1624265320000|2021-06-21 08:48:40|2376|2372|2377|2373|2377|2373|2376|2372|1
1624265330000|2021-06-21 08:48:50|2376.5|2372.5|2377|2373|2377|2373|2376.5|2372.5|4
1624265370000|2021-06-21 08:49:30|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378|2374|2
1624265380000|2021-06-21 08:49:40|2378|2374|2378|2374|2378|2374|2378|2374|0
1624265390000|2021-06-21 08:49:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1624265400000|2021-06-21 08:50:00|2379|2375|2379.5|2375.5|2380|2376|2379|2375|16
1624265410000|2021-06-21 08:50:10|2379|2375|2379.5|2375.5|2379.5|2375.5|2379|2375|7
1624265420000|2021-06-21 08:50:20|2379|2375|2379.5|2375.5|2379.5|2375.5|2379|2375|1
1624265450000|2021-06-21 08:50:50|||||||||1
1624265460000|2021-06-21 08:51:00|2380|2376|2381|2377|2381|2377|2380|2376|2
1624265470000|2021-06-21 08:51:10|||||||||1
1624265510000|2021-06-21 08:51:50|2380|2376|2380|2376|2380|2376|2380|2376|14
1624265520000|2021-06-21 08:52:00|2379.5|2375.5|2380|2376|2380|2376|2379.5|2375.5|1
1624265530000|2021-06-21 08:52:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1624265550000|2021-06-21 08:52:30|2379.6|2375.6|2380|2376|2380.5|2376.5|2379.6|2375.6|4
1624265560000|2021-06-21 08:52:40|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1624265570000|2021-06-21 08:52:50|2380|2376|2380|2376|2380|2376|2380|2376|0
1624265590000|2021-06-21 08:53:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1624265620000|2021-06-21 08:53:40|2379|2375|2379.5|2375.5|2379.5|2375.5|2379|2375|2
1624265650000|2021-06-21 08:54:10|2380|2376|2380.5|2376.5|2380.5|2376.5|2380|2376|1
1624265660000|2021-06-21 08:54:20|2381|2377|2381|2377|2381|2377|2381|2377|0
1624265680000|2021-06-21 08:54:40|||||||||1
1624265700000|2021-06-21 08:55:00|2382|2378|2381|2377|2382|2378|2381|2377|11
1624265710000|2021-06-21 08:55:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|3
1624265720000|2021-06-21 08:55:20|2381|2377|2381|2377|2381|2377|2381|2377|13
1624265730000|2021-06-21 08:55:30|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2
1624265820000|2021-06-21 08:57:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624265830000|2021-06-21 08:57:10|2381|2377|2381|2377|2381|2377|2381|2377|0
1624265850000|2021-06-21 08:57:30|2381.1|2377.1|2382.5|2378.5|2382.5|2378.5|2381.1|2377.1|3
1624265880000|2021-06-21 08:58:00|||||||||1
1624265930000|2021-06-21 08:58:50|2383|2379|2383.5|2379.5|2383.5|2379.5|2383|2379|9
1624265990000|2021-06-21 08:59:50|||||||||1
1624266000000|2021-06-21 09:00:00|2384|2380|2384|2380|2384|2380|2384|2380|0
1624266010000|2021-06-21 09:00:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1624266050000|2021-06-21 09:00:50|2382.1|2378.1|2382.5|2378.5|2382.5|2378.5|2382|2378|5
1624266060000|2021-06-21 09:01:00|||||||||1
1624266100000|2021-06-21 09:01:40|2382.1|2378.1|2381.5|2377.5|2382.1|2378.1|2381.5|2377.5|11
1624266170000|2021-06-21 09:02:50|2381|2377|2381.5|2377.5|2381.5|2377.5|2381|2377|1
1624266190000|2021-06-21 09:03:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|15
1624266220000|2021-06-21 09:03:40|2382.5|2378.5|2382.5|2378.5|2383.1|2379.1|2382.1|2378.1|5
1624266230000|2021-06-21 09:03:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624266290000|2021-06-21 09:04:50|||||||||3
1624266400000|2021-06-21 09:06:40|||||||||7
1624266410000|2021-06-21 09:06:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624266420000|2021-06-21 09:07:00|2382.5|2378.5|2383.1|2379.1|2383.1|2379.1|2382.5|2378.5|0
1624266430000|2021-06-21 09:07:10|||||||||1
1624266540000|2021-06-21 09:09:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|25
1624266590000|2021-06-21 09:09:50|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1624266610000|2021-06-21 09:10:10|||||||||2
1624266620000|2021-06-21 09:10:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|14
1624266640000|2021-06-21 09:10:40|||||||||4
1624266660000|2021-06-21 09:11:00|||||||||6
1624266710000|2021-06-21 09:11:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624266720000|2021-06-21 09:12:00|||||||||1
1624266730000|2021-06-21 09:12:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624266750000|2021-06-21 09:12:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624266770000|2021-06-21 09:12:50|2385.5|2381.5|2385.1|2381.1|2385.5|2381.5|2385.1|2381.1|2
1624266790000|2021-06-21 09:13:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1624266800000|2021-06-21 09:13:20|2385|2381|2385|2381|2385|2381|2385|2381|0
1624266810000|2021-06-21 09:13:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1624266840000|2021-06-21 09:14:00|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2384.6|2380.6|1
1624266900000|2021-06-21 09:15:00|2385|2381|2385|2381|2385|2381|2385|2381|0
1624266940000|2021-06-21 09:15:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1624267150000|2021-06-21 09:19:10|2384.5|2380.5|2384.1|2380.1|2384.5|2380.5|2384.1|2380.1|3
1624267220000|2021-06-21 09:20:20|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.6|2379.6|1
1624267230000|2021-06-21 09:20:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624267240000|2021-06-21 09:20:40|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624267260000|2021-06-21 09:21:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1624267300000|2021-06-21 09:21:40|||||||||2
1624267320000|2021-06-21 09:22:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624267330000|2021-06-21 09:22:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624267390000|2021-06-21 09:23:10|2384.1|2380.1|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|1
1624267400000|2021-06-21 09:23:20|2385.1|2381.1|2384.6|2380.6|2385.1|2381.1|2384.6|2380.6|0
1624267420000|2021-06-21 09:23:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1624267430000|2021-06-21 09:23:50|||||||||6
1624267440000|2021-06-21 09:24:00|2385.6|2381.6|2386.1|2382.1|2386.1|2382.1|2385.6|2381.6|1
1624267450000|2021-06-21 09:24:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|7
1624267500000|2021-06-21 09:25:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624267600000|2021-06-21 09:26:40|2385.1|2381.1|2384.6|2380.6|2385.1|2381.1|2384.6|2380.6|3
1624267650000|2021-06-21 09:27:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624267660000|2021-06-21 09:27:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624267740000|2021-06-21 09:29:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624267760000|2021-06-21 09:29:20|||||||||5
1624267770000|2021-06-21 09:29:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|3
1624267800000|2021-06-21 09:30:00|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1624267810000|2021-06-21 09:30:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1624267890000|2021-06-21 09:31:30|||||||||1
1624267910000|2021-06-21 09:31:50|||||||||4
1624267970000|2021-06-21 09:32:50|||||||||1
1624268030000|2021-06-21 09:33:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624268040000|2021-06-21 09:34:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624268190000|2021-06-21 09:36:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1624268290000|2021-06-21 09:38:10|||||||||1
1624268400000|2021-06-21 09:40:00|2384.1|2380.1|2383.6|2379.6|2384.1|2380.1|2383.6|2379.6|3
1624268410000|2021-06-21 09:40:10|2383.1|2379.1|2382.6|2378.6|2383.1|2379.1|2382.1|2378.1|7
1624268430000|2021-06-21 09:40:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1624268500000|2021-06-21 09:41:40|||||||||2
1624268530000|2021-06-21 09:42:10|||||||||6
1624268540000|2021-06-21 09:42:20|||||||||1
1624268600000|2021-06-21 09:43:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624268650000|2021-06-21 09:44:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624268660000|2021-06-21 09:44:20|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|3
1624268790000|2021-06-21 09:46:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1624268880000|2021-06-21 09:48:00|2384.2|2380.2|2385.7|2381.7|2385.7|2381.7|2384.2|2380.2|11
1624268900000|2021-06-21 09:48:20|2386.1|2382.1|2386.7|2382.7|2386.7|2382.7|2386.1|2382.1|0
1624268950000|2021-06-21 09:49:10|2387.1|2383.1|2388.1|2384.1|2388.1|2384.1|2387.1|2383.1|4
1624268990000|2021-06-21 09:49:50|||||||||2
1624269000000|2021-06-21 09:50:00|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|1
1624269010000|2021-06-21 09:50:10|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1624269020000|2021-06-21 09:50:20|||||||||2
1624269030000|2021-06-21 09:50:30|2389.2|2385.2|2390.1|2386.1|2390.1|2386.1|2389.2|2385.2|11
1624269050000|2021-06-21 09:50:50|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2
1624269090000|2021-06-21 09:51:30|||||||||5
1624269110000|2021-06-21 09:51:50|2390.1|2386.1|2389.6|2385.6|2390.1|2386.1|2389.6|2385.6|5
1624269120000|2021-06-21 09:52:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1624269130000|2021-06-21 09:52:10|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1624269230000|2021-06-21 09:53:50|2387.6|2383.6|2386.6|2382.6|2387.6|2383.6|2386.6|2382.6|5
1624269250000|2021-06-21 09:54:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|13
1624269300000|2021-06-21 09:55:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624269340000|2021-06-21 09:55:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2
1624269450000|2021-06-21 09:57:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624269560000|2021-06-21 09:59:20|2387.1|2383.1|2387.1|2383.1|2387.6|2383.6|2387.1|2383.1|6
1624269600000|2021-06-21 10:00:00|2386.1|2382.1|2385.6|2381.6|2386.1|2382.1|2385.6|2381.6|4
1624269680000|2021-06-21 10:01:20|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624269720000|2021-06-21 10:02:00|||||||||1
1624269780000|2021-06-21 10:03:00|||||||||20
1624269870000|2021-06-21 10:04:30|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|1
1624269900000|2021-06-21 10:05:00|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|0
1624269960000|2021-06-21 10:06:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|4
1624269990000|2021-06-21 10:06:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624270010000|2021-06-21 10:06:50|2384.1|2380.1|2383.6|2379.6|2384.6|2380.6|2383.6|2379.6|1
1624270020000|2021-06-21 10:07:00|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|1
1624270110000|2021-06-21 10:08:30|2382.6|2378.6|2383.1|2379.1|2383.1|2379.1|2382.6|2378.6|0
1624270120000|2021-06-21 10:08:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624270180000|2021-06-21 10:09:40|2381.7|2377.7|2380.7|2376.7|2381.7|2377.7|2380.7|2376.7|3
1624270200000|2021-06-21 10:10:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1624270260000|2021-06-21 10:11:00|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|1
1624270270000|2021-06-21 10:11:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1624270290000|2021-06-21 10:11:30|2380|2376|2378.6|2374.6|2380|2376|2378.6|2374.6|2
1624270700000|2021-06-21 10:18:20|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|5
1624270900000|2021-06-21 10:21:40|2377.7|2373.7|2378.6|2374.6|2378.6|2374.6|2377.7|2373.7|7
1624270920000|2021-06-21 10:22:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1624270960000|2021-06-21 10:22:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|6
1624271060000|2021-06-21 10:24:20|||||||||1
1624271120000|2021-06-21 10:25:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|11
1624271130000|2021-06-21 10:25:30|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2379.6|2375.6|2
1624271150000|2021-06-21 10:25:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1624271160000|2021-06-21 10:26:00|2381.2|2377.2|2382.1|2378.1|2382.1|2378.1|2381.2|2377.2|3
1624271170000|2021-06-21 10:26:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1624271220000|2021-06-21 10:27:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624271260000|2021-06-21 10:27:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624271460000|2021-06-21 10:31:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624271530000|2021-06-21 10:32:10|2382.2|2378.2|2383.1|2379.1|2383.1|2379.1|2382.2|2378.2|1
1624271540000|2021-06-21 10:32:20|2382.6|2378.6|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|5
1624271660000|2021-06-21 10:34:20|2381.7|2377.7|2382.6|2378.6|2382.6|2378.6|2381.7|2377.7|4
1624271700000|2021-06-21 10:35:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624271720000|2021-06-21 10:35:20|2383.2|2379.2|2384.6|2380.6|2384.6|2380.6|2383.2|2379.2|2
1624271800000|2021-06-21 10:36:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2
1624271820000|2021-06-21 10:37:00|||||||||1
1624271840000|2021-06-21 10:37:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|5
1624271850000|2021-06-21 10:37:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624272040000|2021-06-21 10:40:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|5
1624272050000|2021-06-21 10:40:50|||||||||1
1624272060000|2021-06-21 10:41:00|||||||||1
1624272100000|2021-06-21 10:41:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2
1624272110000|2021-06-21 10:41:50|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624272120000|2021-06-21 10:42:00|2384.8|2380.8|2386.2|2382.2|2386.2|2382.2|2384.8|2380.8|3
1624272170000|2021-06-21 10:42:50|2387.1|2383.1|2386.6|2382.6|2387.1|2383.1|2386.1|2382.1|3
1624272270000|2021-06-21 10:44:30|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1624272350000|2021-06-21 10:45:50|2386.1|2382.1|2385.7|2381.7|2386.1|2382.1|2385.7|2381.7|2
1624272400000|2021-06-21 10:46:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|3
1624272410000|2021-06-21 10:46:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624272420000|2021-06-21 10:47:00|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1624272480000|2021-06-21 10:48:00|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1624272540000|2021-06-21 10:49:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624272600000|2021-06-21 10:50:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624272630000|2021-06-21 10:50:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|1
1624272640000|2021-06-21 10:50:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624272650000|2021-06-21 10:50:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624272670000|2021-06-21 10:51:10|2385.1|2381.1|2384.1|2380.1|2385.1|2381.1|2383.7|2379.7|29
1624272690000|2021-06-21 10:51:30|2384.6|2380.6|2383.7|2379.7|2384.6|2380.6|2383.7|2379.7|4
1624272700000|2021-06-21 10:51:40|||||||||1
1624272720000|2021-06-21 10:52:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624272840000|2021-06-21 10:54:00|2382.1|2378.1|2383.6|2379.6|2383.6|2379.6|2382.1|2378.1|9
1624272900000|2021-06-21 10:55:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624273080000|2021-06-21 10:58:00|2382.6|2378.6|2381.2|2377.2|2382.6|2378.6|2381.2|2377.2|3
1624273090000|2021-06-21 10:58:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624273140000|2021-06-21 10:59:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|3
1624273160000|2021-06-21 10:59:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624273180000|2021-06-21 10:59:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|1
1624273190000|2021-06-21 10:59:50|2381.7|2377.7|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|0
1624273210000|2021-06-21 11:00:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624273220000|2021-06-21 11:00:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624273240000|2021-06-21 11:00:40|||||||||1
1624273300000|2021-06-21 11:01:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|6
1624273310000|2021-06-21 11:01:50|2382.7|2378.7|2381.6|2377.6|2383.1|2379.1|2381.6|2377.6|2
1624273320000|2021-06-21 11:02:00|2381.7|2377.7|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|0
1624273330000|2021-06-21 11:02:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624273340000|2021-06-21 11:02:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624273460000|2021-06-21 11:04:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624273470000|2021-06-21 11:04:30|2383.1|2379.1|2382.7|2378.7|2383.1|2379.1|2382.7|2378.7|5
1624273480000|2021-06-21 11:04:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624273510000|2021-06-21 11:05:10|||||||||1
1624273520000|2021-06-21 11:05:20|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624273600000|2021-06-21 11:06:40|2382.7|2378.7|2383.1|2379.1|2383.1|2379.1|2382.7|2378.7|2
1624273610000|2021-06-21 11:06:50|2382.7|2378.7|2382.6|2378.6|2382.7|2378.7|2382.6|2378.6|1
1624273620000|2021-06-21 11:07:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624273630000|2021-06-21 11:07:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624273640000|2021-06-21 11:07:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624273690000|2021-06-21 11:08:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624273710000|2021-06-21 11:08:30|||||||||1
1624273740000|2021-06-21 11:09:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|4
1624273820000|2021-06-21 11:10:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624273860000|2021-06-21 11:11:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1624273990000|2021-06-21 11:13:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|3
1624274050000|2021-06-21 11:14:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624274070000|2021-06-21 11:14:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624274170000|2021-06-21 11:16:10|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1624274200000|2021-06-21 11:16:40|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1624274230000|2021-06-21 11:17:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2
1624274250000|2021-06-21 11:17:30|2379.1|2375.1|2378.7|2374.7|2379.1|2375.1|2378.7|2374.7|2
1624274380000|2021-06-21 11:19:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624274390000|2021-06-21 11:19:50|2378.1|2374.1|2378.6|2374.6|2378.6|2374.6|2378.1|2374.1|1
1624274400000|2021-06-21 11:20:00|2378.7|2374.7|2379.7|2375.7|2381.1|2377.1|2378.7|2374.7|9
1624274420000|2021-06-21 11:20:20|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|3
1624274480000|2021-06-21 11:21:20|2380.2|2376.2|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|2
1624274500000|2021-06-21 11:21:40|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|7
1624274510000|2021-06-21 11:21:50|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|2
1624274520000|2021-06-21 11:22:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1624274540000|2021-06-21 11:22:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|6
1624274550000|2021-06-21 11:22:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1624274590000|2021-06-21 11:23:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2
1624274640000|2021-06-21 11:24:00|||||||||1
1624274800000|2021-06-21 11:26:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1624274880000|2021-06-21 11:28:00|2378.7|2374.7|2379.1|2375.1|2379.1|2375.1|2378.7|2374.7|0
1624274890000|2021-06-21 11:28:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1624274950000|2021-06-21 11:29:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|1
1624275000000|2021-06-21 11:30:00|2380.7|2376.7|2381.1|2377.1|2381.1|2377.1|2380.7|2376.7|1
1624275010000|2021-06-21 11:30:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|4
1624275040000|2021-06-21 11:30:40|2381.6|2377.6|2379.1|2375.1|2381.6|2377.6|2378.7|2374.7|3
1624275050000|2021-06-21 11:30:50|||||||||1
1624275060000|2021-06-21 11:31:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624275070000|2021-06-21 11:31:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|5
1624275090000|2021-06-21 11:31:30|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|1
1624275210000|2021-06-21 11:33:30|2377.7|2373.7|2378.7|2374.7|2378.7|2374.7|2377.7|2373.7|4
1624275260000|2021-06-21 11:34:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624275270000|2021-06-21 11:34:30|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1624275300000|2021-06-21 11:35:00|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2
1624275310000|2021-06-21 11:35:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|16
1624275320000|2021-06-21 11:35:20|2376.2|2372.2|2376.7|2372.7|2376.7|2372.7|2376.2|2372.2|3
1624275330000|2021-06-21 11:35:30|||||||||1
1624275420000|2021-06-21 11:37:00|||||||||1
1624275440000|2021-06-21 11:37:20|||||||||1
1624275530000|2021-06-21 11:38:50|2378.7|2374.7|2379.7|2375.7|2379.7|2375.7|2378.7|2374.7|5
1624275550000|2021-06-21 11:39:10|2379.6|2375.6|2379.2|2375.2|2379.6|2375.6|2379.2|2375.2|0
1624275560000|2021-06-21 11:39:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1624275570000|2021-06-21 11:39:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2
1624275590000|2021-06-21 11:39:50|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2377.2|2373.2|6
1624275680000|2021-06-21 11:41:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|8
1624275690000|2021-06-21 11:41:30|2377.2|2373.2|2376.7|2372.7|2377.2|2373.2|2376.7|2372.7|1
1624275720000|2021-06-21 11:42:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1624275730000|2021-06-21 11:42:10|2378.2|2374.2|2377.2|2373.2|2378.2|2374.2|2377.2|2373.2|1
1624275800000|2021-06-21 11:43:20|||||||||1
1624275870000|2021-06-21 11:44:30|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|1
1624275880000|2021-06-21 11:44:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1624275920000|2021-06-21 11:45:20|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|7
1624275960000|2021-06-21 11:46:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1624275970000|2021-06-21 11:46:10|||||||||2
1624276000000|2021-06-21 11:46:40|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1624276010000|2021-06-21 11:46:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1624276020000|2021-06-21 11:47:00|||||||||2
1624276030000|2021-06-21 11:47:10|||||||||1
1624276040000|2021-06-21 11:47:20|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1624276050000|2021-06-21 11:47:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|3
1624276070000|2021-06-21 11:47:50|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1624276110000|2021-06-21 11:48:30|||||||||16
1624276120000|2021-06-21 11:48:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|9
1624276130000|2021-06-21 11:48:50|||||||||5
1624276140000|2021-06-21 11:49:00|2374.2|2370.2|2373.7|2369.7|2374.2|2370.2|2373.7|2369.7|4
1624276160000|2021-06-21 11:49:20|||||||||1
1624276170000|2021-06-21 11:49:30|||||||||1
1624276220000|2021-06-21 11:50:20|||||||||1
1624276260000|2021-06-21 11:51:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1624276270000|2021-06-21 11:51:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1624276280000|2021-06-21 11:51:20|||||||||1
1624276290000|2021-06-21 11:51:30|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2
1624276300000|2021-06-21 11:51:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1624276320000|2021-06-21 11:52:00|2374.3|2370.3|2374.2|2370.2|2374.7|2370.7|2374.2|2370.2|2
1624276380000|2021-06-21 11:53:00|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1624276390000|2021-06-21 11:53:10|2374.2|2370.2|2375.2|2371.2|2375.2|2371.2|2374.2|2370.2|1
1624276400000|2021-06-21 11:53:20|||||||||3
1624276420000|2021-06-21 11:53:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1624276430000|2021-06-21 11:53:50|2374.8|2370.8|2376.2|2372.2|2376.2|2372.2|2374.8|2370.8|5
1624276440000|2021-06-21 11:54:00|2376.3|2372.3|2375.7|2371.7|2377.2|2373.2|2375.7|2371.7|8
1624276500000|2021-06-21 11:55:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|5
1624276520000|2021-06-21 11:55:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1624276530000|2021-06-21 11:55:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1624276550000|2021-06-21 11:55:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624276560000|2021-06-21 11:56:00|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|5
1624276580000|2021-06-21 11:56:20|||||||||5
1624276590000|2021-06-21 11:56:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1624276600000|2021-06-21 11:56:40|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|1
1624276610000|2021-06-21 11:56:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1624276620000|2021-06-21 11:57:00|2380.2|2376.2|2378.2|2374.2|2380.2|2376.2|2378.2|2374.2|29
1624276630000|2021-06-21 11:57:10|||||||||4
1624276640000|2021-06-21 11:57:20|||||||||9
1624276650000|2021-06-21 11:57:30|||||||||1
1624276660000|2021-06-21 11:57:40|||||||||7
1624276670000|2021-06-21 11:57:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|4
1624276680000|2021-06-21 11:58:00|2377.2|2373.2|2376.2|2372.2|2377.2|2373.2|2375.7|2371.7|5
1624276690000|2021-06-21 11:58:10|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|3
1624276700000|2021-06-21 11:58:20|||||||||1
1624276740000|2021-06-21 11:59:00|||||||||1
1624276750000|2021-06-21 11:59:10|2376.3|2372.3|2377.2|2373.2|2377.2|2373.2|2376.3|2372.3|3
1624276760000|2021-06-21 11:59:20|||||||||1
1624276770000|2021-06-21 11:59:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|5
1624276780000|2021-06-21 11:59:40|||||||||1
1624276790000|2021-06-21 11:59:50|||||||||3
1624276800000|2021-06-21 12:00:00|2378.6|2374.6|2378.2|2374.2|2379.2|2375.2|2378.2|2374.2|19
1624276810000|2021-06-21 12:00:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|7
1624276820000|2021-06-21 12:00:20|||||||||10
1624276830000|2021-06-21 12:00:30|2376.2|2372.2|2375.2|2371.2|2376.2|2372.2|2375.2|2371.2|16
1624276860000|2021-06-21 12:01:00|2374.2|2370.2|2376.1|2372.1|2376.1|2372.1|2374.2|2370.2|8
1624276870000|2021-06-21 12:01:10|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1624276880000|2021-06-21 12:01:20|||||||||1
1624276900000|2021-06-21 12:01:40|2377.2|2373.2|2378.1|2374.1|2378.1|2374.1|2377.2|2373.2|15
1624276910000|2021-06-21 12:01:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1624276940000|2021-06-21 12:02:20|||||||||1
1624276950000|2021-06-21 12:02:30|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2376.2|2372.2|24
1624276960000|2021-06-21 12:02:40|2377.7|2373.7|2379.2|2375.2|2379.2|2375.2|2377.7|2373.7|24
1624276970000|2021-06-21 12:02:50|2380.7|2376.7|2379.2|2375.2|2380.7|2376.7|2379.2|2375.2|10
1624276980000|2021-06-21 12:03:00|||||||||7
1624277000000|2021-06-21 12:03:20|||||||||14
1624277020000|2021-06-21 12:03:40|||||||||3
1624277040000|2021-06-21 12:04:00|2380.2|2376.2|2379.2|2375.2|2380.2|2376.2|2379.2|2375.2|16
1624277070000|2021-06-21 12:04:30|2379.3|2375.3|2379.7|2375.7|2380.2|2376.2|2379.3|2375.3|6
1624277080000|2021-06-21 12:04:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1624277090000|2021-06-21 12:04:50|2381.2|2377.2|2381.7|2377.7|2382.2|2378.2|2381.2|2377.2|3
1624277100000|2021-06-21 12:05:00|2380.7|2376.7|2382.2|2378.2|2382.7|2378.7|2380.7|2376.7|23
1624277120000|2021-06-21 12:05:20|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1624277130000|2021-06-21 12:05:30|||||||||2
1624277140000|2021-06-21 12:05:40|||||||||1
1624277150000|2021-06-21 12:05:50|2382.2|2378.2|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|13
1624277160000|2021-06-21 12:06:00|||||||||1
1624277180000|2021-06-21 12:06:20|2382.2|2378.2|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|13
1624277200000|2021-06-21 12:06:40|||||||||4
1624277220000|2021-06-21 12:07:00|2383.3|2379.3|2384.2|2380.2|2384.2|2380.2|2383.3|2379.3|2
1624277230000|2021-06-21 12:07:10|||||||||2
1624277270000|2021-06-21 12:07:50|||||||||1
1624277280000|2021-06-21 12:08:00|||||||||4
1624277290000|2021-06-21 12:08:10|||||||||2
1624277330000|2021-06-21 12:08:50|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|36
1624277340000|2021-06-21 12:09:00|||||||||4
1624277350000|2021-06-21 12:09:10|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|10
1624277370000|2021-06-21 12:09:30|2384.1|2380.1|2383.2|2379.2|2384.1|2380.1|2382.2|2378.2|8
1624277390000|2021-06-21 12:09:50|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|4
1624277400000|2021-06-21 12:10:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|3
1624277410000|2021-06-21 12:10:10|2383.8|2379.8|2385.2|2381.2|2385.2|2381.2|2383.8|2379.8|11
1624277420000|2021-06-21 12:10:20|||||||||6
1624277440000|2021-06-21 12:10:40|||||||||3
1624277460000|2021-06-21 12:11:00|||||||||6
1624277480000|2021-06-21 12:11:20|||||||||1
1624277490000|2021-06-21 12:11:30|||||||||7
1624277500000|2021-06-21 12:11:40|2384.2|2380.2|2386.2|2382.2|2386.2|2382.2|2384.2|2380.2|22
1624277510000|2021-06-21 12:11:50|2386.3|2382.3|2387.2|2383.2|2387.2|2383.2|2386.3|2382.3|8
1624277520000|2021-06-21 12:12:00|||||||||3
1624277540000|2021-06-21 12:12:20|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|8
1624277550000|2021-06-21 12:12:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1624277560000|2021-06-21 12:12:40|||||||||1
1624277570000|2021-06-21 12:12:50|||||||||1
1624277580000|2021-06-21 12:13:00|||||||||7
1624277590000|2021-06-21 12:13:10|||||||||1
1624277600000|2021-06-21 12:13:20|||||||||1
1624277610000|2021-06-21 12:13:30|||||||||1
1624277630000|2021-06-21 12:13:50|||||||||1
1624277640000|2021-06-21 12:14:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|16
1624277650000|2021-06-21 12:14:10|2389.7|2385.7|2389.2|2385.2|2389.8|2385.8|2389.2|2385.2|3
1624277660000|2021-06-21 12:14:20|||||||||1
1624277670000|2021-06-21 12:14:30|||||||||1
1624277680000|2021-06-21 12:14:40|2388.2|2384.2|2390.2|2386.2|2390.2|2386.2|2388.2|2384.2|194
1624277690000|2021-06-21 12:14:50|||||||||2
1624277700000|2021-06-21 12:15:00|||||||||1
1624277710000|2021-06-21 12:15:10|||||||||13
1624277720000|2021-06-21 12:15:20|||||||||1
1624277730000|2021-06-21 12:15:30|||||||||1
1624277740000|2021-06-21 12:15:40|||||||||1
1624277750000|2021-06-21 12:15:50|||||||||1
1624277770000|2021-06-21 12:16:10|||||||||2
1624277790000|2021-06-21 12:16:30|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|32
1624277800000|2021-06-21 12:16:40|2391.2|2387.2|2391.2|2387.2|2391.7|2387.7|2391.2|2387.2|6
1624277810000|2021-06-21 12:16:50|||||||||2
1624277820000|2021-06-21 12:17:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|10
1624277830000|2021-06-21 12:17:10|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|1
1624277840000|2021-06-21 12:17:20|||||||||2
1624277850000|2021-06-21 12:17:30|||||||||3
1624277860000|2021-06-21 12:17:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|7
1624277880000|2021-06-21 12:18:00|||||||||3
1624277890000|2021-06-21 12:18:10|||||||||5
1624277900000|2021-06-21 12:18:20|||||||||3
1624277910000|2021-06-21 12:18:30|||||||||2
1624277920000|2021-06-21 12:18:40|||||||||1
1624277930000|2021-06-21 12:18:50|||||||||1
1624277940000|2021-06-21 12:19:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|8
1624277950000|2021-06-21 12:19:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624277960000|2021-06-21 12:19:20|||||||||2
1624277970000|2021-06-21 12:19:30|||||||||1
1624277980000|2021-06-21 12:19:40|||||||||1
1624277990000|2021-06-21 12:19:50|||||||||1
1624278000000|2021-06-21 12:20:00|2393.1|2389.1|2393.2|2389.2|2393.2|2389.2|2392.2|2388.2|12
1624278020000|2021-06-21 12:20:20|||||||||1
1624278030000|2021-06-21 12:20:30|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|4
1624278040000|2021-06-21 12:20:40|||||||||2
1624278060000|2021-06-21 12:21:00|||||||||13
1624278080000|2021-06-21 12:21:20|||||||||1
1624278090000|2021-06-21 12:21:30|2396.1|2392.1|2394.6|2390.6|2396.1|2392.1|2394.2|2390.2|49
1624278100000|2021-06-21 12:21:40|2394.2|2390.2|2395.1|2391.1|2395.1|2391.1|2394.2|2390.2|7
1624278110000|2021-06-21 12:21:50|||||||||2
1624278120000|2021-06-21 12:22:00|2395.2|2391.2|2396.1|2392.1|2396.1|2392.1|2395.2|2391.2|3
1624278130000|2021-06-21 12:22:10|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1624278140000|2021-06-21 12:22:20|||||||||8
1624278150000|2021-06-21 12:22:30|||||||||1
1624278160000|2021-06-21 12:22:40|2396.1|2392.1|2394.6|2390.6|2396.1|2392.1|2394.6|2390.6|33
1624278170000|2021-06-21 12:22:50|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1624278180000|2021-06-21 12:23:00|2394.1|2390.1|2393.1|2389.1|2394.1|2390.1|2393.1|2389.1|22
1624278190000|2021-06-21 12:23:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1624278200000|2021-06-21 12:23:20|||||||||1
1624278210000|2021-06-21 12:23:30|2394.1|2390.1|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|2
1624278250000|2021-06-21 12:24:10|||||||||1
1624278270000|2021-06-21 12:24:30|||||||||1
1624278280000|2021-06-21 12:24:40|||||||||3
1624278290000|2021-06-21 12:24:50|||||||||1
1624278300000|2021-06-21 12:25:00|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2394.1|2390.1|3
1624278310000|2021-06-21 12:25:10|||||||||1
1624278320000|2021-06-21 12:25:20|||||||||1
1624278330000|2021-06-21 12:25:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624278350000|2021-06-21 12:25:50|||||||||1
1624278360000|2021-06-21 12:26:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|19
1624278390000|2021-06-21 12:26:30|||||||||1
1624278400000|2021-06-21 12:26:40|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2
1624278410000|2021-06-21 12:26:50|2394.6|2390.6|2394.2|2390.2|2394.6|2390.6|2394.2|2390.2|2
1624278420000|2021-06-21 12:27:00|||||||||5
1624278430000|2021-06-21 12:27:10|||||||||1
1624278440000|2021-06-21 12:27:20|||||||||1
1624278460000|2021-06-21 12:27:40|||||||||1
1624278470000|2021-06-21 12:27:50|||||||||1
1624278480000|2021-06-21 12:28:00|||||||||17
1624278490000|2021-06-21 12:28:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|26
1624278500000|2021-06-21 12:28:20|||||||||1
1624278510000|2021-06-21 12:28:30|||||||||2
1624278520000|2021-06-21 12:28:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|3
1624278550000|2021-06-21 12:29:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624278560000|2021-06-21 12:29:20|||||||||3
1624278570000|2021-06-21 12:29:30|||||||||1
1624278580000|2021-06-21 12:29:40|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1624278600000|2021-06-21 12:30:00|||||||||1
1624278610000|2021-06-21 12:30:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2391.2|2387.2|28
1624278620000|2021-06-21 12:30:20|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1624278630000|2021-06-21 12:30:30|||||||||1
1624278640000|2021-06-21 12:30:40|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|5
1624278660000|2021-06-21 12:31:00|2393.1|2389.1|2394.1|2390.1|2394.1|2390.1|2393.1|2389.1|11
1624278670000|2021-06-21 12:31:10|2394.2|2390.2|2395.2|2391.2|2395.2|2391.2|2394.2|2390.2|12
1624278680000|2021-06-21 12:31:20|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|6
1624278690000|2021-06-21 12:31:30|||||||||1
1624278700000|2021-06-21 12:31:40|2397.2|2393.2|2398.1|2394.1|2398.2|2394.2|2397.2|2393.2|6
1624278710000|2021-06-21 12:31:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|8
1624278720000|2021-06-21 12:32:00|||||||||6
1624278730000|2021-06-21 12:32:10|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|13
1624278740000|2021-06-21 12:32:20|2400.6|2396.6|2400.1|2396.1|2400.6|2396.6|2400.1|2396.1|14
1624278750000|2021-06-21 12:32:30|2401|2397|2401|2397|2401|2397|2401|2397|13
1624278760000|2021-06-21 12:32:40|2401.1|2397.1|2402|2398|2402|2398|2401|2397|57
1624278770000|2021-06-21 12:32:50|||||||||5
1624278780000|2021-06-21 12:33:00|||||||||39
1624278800000|2021-06-21 12:33:20|||||||||13
1624278810000|2021-06-21 12:33:30|||||||||2
1624278820000|2021-06-21 12:33:40|||||||||2
1624278830000|2021-06-21 12:33:50|2401|2397|2402|2398|2402|2398|2401|2397|7
1624278840000|2021-06-21 12:34:00|||||||||3
1624278850000|2021-06-21 12:34:10|2403|2399|2403|2399|2403|2399|2403|2399|15
1624278860000|2021-06-21 12:34:20|2404|2400|2404|2400|2404|2400|2404|2400|3
1624278870000|2021-06-21 12:34:30|||||||||2
1624278880000|2021-06-21 12:34:40|||||||||3
1624278890000|2021-06-21 12:34:50|||||||||3
1624278900000|2021-06-21 12:35:00|||||||||10
1624278910000|2021-06-21 12:35:10|||||||||49
1624278920000|2021-06-21 12:35:20|||||||||10
1624278930000|2021-06-21 12:35:30|||||||||9
1624278940000|2021-06-21 12:35:40|||||||||1
1624278960000|2021-06-21 12:36:00|2405|2401|2406.9|2402.9|2406.9|2402.9|2405|2401|12
1624278970000|2021-06-21 12:36:10|2407|2403|2407|2403|2407|2403|2407|2403|1
1624278980000|2021-06-21 12:36:20|2406.9|2402.9|2406.9|2402.9|2407|2403|2406.9|2402.9|28
1624278990000|2021-06-21 12:36:30|2407|2403|2405|2401|2407|2403|2405|2401|16
1624279000000|2021-06-21 12:36:40|||||||||18
1624279010000|2021-06-21 12:36:50|||||||||2
1624279020000|2021-06-21 12:37:00|||||||||15
1624279030000|2021-06-21 12:37:10|||||||||2
1624279050000|2021-06-21 12:37:30|||||||||1
1624279060000|2021-06-21 12:37:40|||||||||1
1624279070000|2021-06-21 12:37:50|||||||||1
1624279080000|2021-06-21 12:38:00|2406|2402|2407|2403|2407|2403|2406|2402|68
1624279090000|2021-06-21 12:38:10|||||||||5
1624279100000|2021-06-21 12:38:20|||||||||5
1624279110000|2021-06-21 12:38:30|||||||||2
1624279120000|2021-06-21 12:38:40|||||||||4
1624279130000|2021-06-21 12:38:50|||||||||4
1624279140000|2021-06-21 12:39:00|||||||||3
1624279150000|2021-06-21 12:39:10|||||||||3
1624279160000|2021-06-21 12:39:20|2406|2402|2406.4|2402.4|2406.4|2402.4|2406|2402|4
1624279170000|2021-06-21 12:39:30|2406.5|2402.5|2405|2401|2406.5|2402.5|2405|2401|28
1624279190000|2021-06-21 12:39:50|||||||||3
1624279200000|2021-06-21 12:40:00|||||||||2
1624279210000|2021-06-21 12:40:10|2406|2402|2406.9|2402.9|2406.9|2402.9|2406|2402|13
1624279220000|2021-06-21 12:40:20|2407|2403|2407|2403|2407|2403|2407|2403|1
1624279230000|2021-06-21 12:40:30|||||||||1
1624279240000|2021-06-21 12:40:40|||||||||1
1624279250000|2021-06-21 12:40:50|||||||||7
1624279260000|2021-06-21 12:41:00|||||||||2
1624279280000|2021-06-21 12:41:20|||||||||2
1624279290000|2021-06-21 12:41:30|||||||||1
1624279300000|2021-06-21 12:41:40|||||||||1
1624279310000|2021-06-21 12:41:50|||||||||13
1624279320000|2021-06-21 12:42:00|||||||||4
1624279330000|2021-06-21 12:42:10|||||||||4
1624279340000|2021-06-21 12:42:20|||||||||1
1624279350000|2021-06-21 12:42:30|2406|2402|2406|2402|2406.5|2402.5|2406|2402|2
1624279360000|2021-06-21 12:42:40|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2
1624279380000|2021-06-21 12:43:00|2406|2402|2406.9|2402.9|2406.9|2402.9|2406|2402|3
1624279390000|2021-06-21 12:43:10|||||||||1
1624279400000|2021-06-21 12:43:20|2406|2402|2406|2402|2406|2402|2406|2402|2
1624279410000|2021-06-21 12:43:30|2405.9|2401.9|2403.4|2399.4|2405.9|2401.9|2402.9|2398.9|10
1624279420000|2021-06-21 12:43:40|2403.9|2399.9|2403.9|2399.9|2404.4|2400.4|2403.9|2399.9|3
1624279430000|2021-06-21 12:43:50|2404|2400|2404.4|2400.4|2404.4|2400.4|2404|2400|2
1624279450000|2021-06-21 12:44:10|2404.5|2400.5|2404|2400|2404.5|2400.5|2404|2400|12
1624279460000|2021-06-21 12:44:20|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402|2398|2
1624279470000|2021-06-21 12:44:30|2403|2399|2403|2399|2403|2399|2403|2399|4
1624279480000|2021-06-21 12:44:40|||||||||4
1624279490000|2021-06-21 12:44:50|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|6
1624279500000|2021-06-21 12:45:00|2403.9|2399.9|2404.4|2400.4|2404.4|2400.4|2403.9|2399.9|7
1624279510000|2021-06-21 12:45:10|2404|2400|2404.4|2400.4|2404.4|2400.4|2404|2400|1
1624279530000|2021-06-21 12:45:30|2405.4|2401.4|2405.9|2401.9|2405.9|2401.9|2405.4|2401.4|2
1624279540000|2021-06-21 12:45:40|2406|2402|2405.9|2401.9|2406|2402|2405.9|2401.9|3
1624279550000|2021-06-21 12:45:50|||||||||3
1624279560000|2021-06-21 12:46:00|2406|2402|2406|2402|2406|2402|2406|2402|6
1624279570000|2021-06-21 12:46:10|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|1
1624279580000|2021-06-21 12:46:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1624279590000|2021-06-21 12:46:30|||||||||2
1624279600000|2021-06-21 12:46:40|2405|2401|2404.4|2400.4|2405|2401|2404.4|2400.4|32
1624279620000|2021-06-21 12:47:00|2404.5|2400.5|2405.4|2401.4|2405.4|2401.4|2404.5|2400.5|6
1624279640000|2021-06-21 12:47:20|2406|2402|2406.4|2402.4|2406.4|2402.4|2406|2402|5
1624279650000|2021-06-21 12:47:30|||||||||1
1624279660000|2021-06-21 12:47:40|||||||||2
1624279670000|2021-06-21 12:47:50|2406|2402|2406.4|2402.4|2406.4|2402.4|2406|2402|6
1624279680000|2021-06-21 12:48:00|2406|2402|2404.9|2400.9|2406|2402|2404.9|2400.9|5
1624279690000|2021-06-21 12:48:10|||||||||8
1624279700000|2021-06-21 12:48:20|||||||||3
1624279710000|2021-06-21 12:48:30|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|1
1624279720000|2021-06-21 12:48:40|2404|2400|2404|2400|2404|2400|2403.9|2399.9|1
1624279740000|2021-06-21 12:49:00|2404.9|2400.9|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|12
1624279750000|2021-06-21 12:49:10|2405|2401|2405.4|2401.4|2405.4|2401.4|2405|2401|1
1624279760000|2021-06-21 12:49:20|||||||||1
1624279770000|2021-06-21 12:49:30|||||||||1
1624279780000|2021-06-21 12:49:40|||||||||1
1624279800000|2021-06-21 12:50:00|2405|2401|2404.9|2400.9|2405|2401|2404.9|2400.9|2
1624279810000|2021-06-21 12:50:10|2405|2401|2405|2401|2405|2401|2405|2401|0
1624279820000|2021-06-21 12:50:20|2404.9|2400.9|2403.5|2399.5|2404.9|2400.9|2403.5|2399.5|15
1624279830000|2021-06-21 12:50:30|2403.4|2399.4|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|1
1624279850000|2021-06-21 12:50:50|||||||||1
1624279860000|2021-06-21 12:51:00|2403|2399|2403|2399|2403|2399|2403|2399|9
1624279870000|2021-06-21 12:51:10|2402.9|2398.9|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|14
1624279880000|2021-06-21 12:51:20|2402.9|2398.9|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|3
1624279910000|2021-06-21 12:51:50|||||||||3
1624279920000|2021-06-21 12:52:00|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|6
1624279950000|2021-06-21 12:52:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|4
1624279960000|2021-06-21 12:52:40|||||||||5
1624279970000|2021-06-21 12:52:50|2404|2400|2403.9|2399.9|2404|2400|2403.9|2399.9|16
1624279980000|2021-06-21 12:53:00|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|3
1624280020000|2021-06-21 12:53:40|||||||||1
1624280030000|2021-06-21 12:53:50|2406|2402|2406|2402|2406|2402|2406|2402|6
1624280040000|2021-06-21 12:54:00|2405|2401|2405.5|2401.5|2405.5|2401.5|2405|2401|8
1624280050000|2021-06-21 12:54:10|||||||||3
1624280060000|2021-06-21 12:54:20|2405|2401|2405.5|2401.5|2405.5|2401.5|2405|2401|1
1624280080000|2021-06-21 12:54:40|||||||||1
1624280090000|2021-06-21 12:54:50|2406|2402|2406|2402|2406|2402|2406|2402|4
1624280100000|2021-06-21 12:55:00|||||||||2
1624280110000|2021-06-21 12:55:10|2406.1|2402.1|2407|2403|2407|2403|2406.1|2402.1|4
1624280120000|2021-06-21 12:55:20|||||||||15
1624280130000|2021-06-21 12:55:30|||||||||15
1624280140000|2021-06-21 12:55:40|||||||||1
1624280150000|2021-06-21 12:55:50|||||||||1
1624280160000|2021-06-21 12:56:00|||||||||22
1624280180000|2021-06-21 12:56:20|||||||||4
1624280190000|2021-06-21 12:56:30|||||||||4
1624280200000|2021-06-21 12:56:40|||||||||2
1624280210000|2021-06-21 12:56:50|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|1
1624280220000|2021-06-21 12:57:00|||||||||6
1624280240000|2021-06-21 12:57:20|||||||||8
1624280250000|2021-06-21 12:57:30|||||||||2
1624280260000|2021-06-21 12:57:40|||||||||2
1624280270000|2021-06-21 12:57:50|||||||||12
1624280280000|2021-06-21 12:58:00|||||||||2
1624280290000|2021-06-21 12:58:10|||||||||3
1624280300000|2021-06-21 12:58:20|2407|2403|2406.1|2402.1|2407|2403|2406.1|2402.1|26
1624280310000|2021-06-21 12:58:30|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2
1624280320000|2021-06-21 12:58:40|2407|2403|2407|2403|2407|2403|2407|2403|1
1624280330000|2021-06-21 12:58:50|||||||||2
1624280340000|2021-06-21 12:59:00|2408|2404|2409.1|2405.1|2409.1|2405.1|2408|2404|52
1624280380000|2021-06-21 12:59:40|2411|2407|2412|2408|2412|2408|2411|2407|21
1624280390000|2021-06-21 12:59:50|||||||||25
1624280400000|2021-06-21 13:00:00|||||||||45
1624280410000|2021-06-21 13:00:10|||||||||20
1624280420000|2021-06-21 13:00:20|||||||||5
1624280430000|2021-06-21 13:00:30|||||||||24
1624280440000|2021-06-21 13:00:40|||||||||1
1624280450000|2021-06-21 13:00:50|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|17
1624280460000|2021-06-21 13:01:00|2411.9|2407.9|2412|2408|2412|2408|2411.9|2407.9|3
1624280470000|2021-06-21 13:01:10|||||||||7
1624280480000|2021-06-21 13:01:20|||||||||5
1624280510000|2021-06-21 13:01:50|||||||||4
1624280520000|2021-06-21 13:02:00|||||||||9
1624280560000|2021-06-21 13:02:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|1
1624280570000|2021-06-21 13:02:50|2411.5|2407.5|2411|2407|2411.5|2407.5|2411|2407|8
1624280580000|2021-06-21 13:03:00|||||||||2
1624280600000|2021-06-21 13:03:20|||||||||2
1624280620000|2021-06-21 13:03:40|||||||||2
1624280630000|2021-06-21 13:03:50|2411.5|2407.5|2412|2408|2412|2408|2411.5|2407.5|26
1624280640000|2021-06-21 13:04:00|||||||||3
1624280650000|2021-06-21 13:04:10|||||||||1
1624280660000|2021-06-21 13:04:20|||||||||1
1624280670000|2021-06-21 13:04:30|||||||||1
1624280680000|2021-06-21 13:04:40|||||||||2
1624280690000|2021-06-21 13:04:50|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|5
1624280700000|2021-06-21 13:05:00|2413|2409|2416.9|2412.9|2416.9|2412.9|2413|2409|135
1624280710000|2021-06-21 13:05:10|||||||||6
1624280720000|2021-06-21 13:05:20|||||||||1
1624280730000|2021-06-21 13:05:30|||||||||2
1624280740000|2021-06-21 13:05:40|||||||||15
1624280750000|2021-06-21 13:05:50|||||||||1
1624280760000|2021-06-21 13:06:00|2416.5|2412.5|2416|2412|2416.5|2412.5|2416|2412|9
1624280770000|2021-06-21 13:06:10|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416|2412|5
1624280780000|2021-06-21 13:06:20|||||||||2
1624280790000|2021-06-21 13:06:30|2416.5|2412.5|2417|2413|2417|2413|2416.5|2412.5|47
1624280800000|2021-06-21 13:06:40|||||||||2
1624280810000|2021-06-21 13:06:50|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|26
1624280820000|2021-06-21 13:07:00|2417|2413|2417.4|2413.4|2417.9|2413.9|2417|2413|97
1624280830000|2021-06-21 13:07:10|||||||||3
1624280840000|2021-06-21 13:07:20|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|4
1624280850000|2021-06-21 13:07:30|||||||||1
1624280860000|2021-06-21 13:07:40|2417.4|2413.4|2417.9|2413.9|2417.9|2413.9|2417.4|2413.4|2
1624280870000|2021-06-21 13:07:50|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|4
1624280880000|2021-06-21 13:08:00|2417|2413|2416.9|2412.9|2417|2413|2416.9|2412.9|3
1624280900000|2021-06-21 13:08:20|||||||||1
1624280910000|2021-06-21 13:08:30|2415|2411|2414|2410|2415|2411|2414|2410|25
1624280920000|2021-06-21 13:08:40|2413.9|2409.9|2413.4|2409.4|2413.9|2409.9|2413.4|2409.4|14
1624280940000|2021-06-21 13:09:00|2413.5|2409.5|2414|2410|2414|2410|2413.5|2409.5|1
1624280950000|2021-06-21 13:09:10|||||||||2
1624280960000|2021-06-21 13:09:20|||||||||2
1624280970000|2021-06-21 13:09:30|||||||||1
1624280980000|2021-06-21 13:09:40|||||||||1
1624280990000|2021-06-21 13:09:50|2413|2409|2413|2409|2413|2409|2413|2409|4
1624281000000|2021-06-21 13:10:00|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|11
1624281010000|2021-06-21 13:10:10|2414|2410|2412.9|2408.9|2414|2410|2412.9|2408.9|14
1624281020000|2021-06-21 13:10:20|||||||||3
1624281030000|2021-06-21 13:10:30|||||||||3
1624281040000|2021-06-21 13:10:40|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|4
1624281050000|2021-06-21 13:10:50|2412|2408|2411|2407|2412|2408|2411|2407|2
1624281060000|2021-06-21 13:11:00|2410.9|2406.9|2410|2406|2410.9|2406.9|2410|2406|13
1624281070000|2021-06-21 13:11:10|2409.9|2405.9|2409.4|2405.4|2409.9|2405.9|2409.4|2405.4|1
1624281080000|2021-06-21 13:11:20|2409.9|2405.9|2410.4|2406.4|2410.4|2406.4|2409.9|2405.9|14
1624281090000|2021-06-21 13:11:30|2410.9|2406.9|2411|2407|2411|2407|2410.9|2406.9|5
1624281100000|2021-06-21 13:11:40|2411.4|2407.4|2411|2407|2411.4|2407.4|2411|2407|1
1624281110000|2021-06-21 13:11:50|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2
1624281120000|2021-06-21 13:12:00|2411.9|2407.9|2412|2408|2412|2408|2411.9|2407.9|4
1624281140000|2021-06-21 13:12:20|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|3
1624281160000|2021-06-21 13:12:40|2412|2408|2412.4|2408.4|2412.4|2408.4|2412|2408|3
1624281180000|2021-06-21 13:13:00|2412.9|2408.9|2413.4|2409.4|2413.4|2409.4|2412.9|2408.9|4
1624281190000|2021-06-21 13:13:10|2413.9|2409.9|2414|2410|2414|2410|2413.9|2409.9|2
1624281200000|2021-06-21 13:13:20|||||||||2
1624281210000|2021-06-21 13:13:30|||||||||2
1624281220000|2021-06-21 13:13:40|||||||||2
1624281230000|2021-06-21 13:13:50|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|17
1624281240000|2021-06-21 13:14:00|2414.9|2410.9|2414.4|2410.4|2415|2411|2414.4|2410.4|12
1624281260000|2021-06-21 13:14:20|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|1
1624281270000|2021-06-21 13:14:30|2415|2411|2415|2411|2415|2411|2415|2411|2
1624281280000|2021-06-21 13:14:40|2414.5|2410.5|2414.4|2410.4|2414.5|2410.5|2414.4|2410.4|12
1624281290000|2021-06-21 13:14:50|2415|2411|2415|2411|2415|2411|2415|2411|0
1624281300000|2021-06-21 13:15:00|2415.4|2411.4|2415.9|2411.9|2415.9|2411.9|2415.4|2411.4|5
1624281310000|2021-06-21 13:15:10|2415|2411|2415|2411|2415|2411|2415|2411|15
1624281320000|2021-06-21 13:15:20|||||||||1
1624281330000|2021-06-21 13:15:30|2414.9|2410.9|2414|2410|2414.9|2410.9|2414|2410|23
1624281340000|2021-06-21 13:15:40|2415|2411|2415|2411|2415|2411|2415|2411|8
1624281350000|2021-06-21 13:15:50|2415.5|2411.5|2413.5|2409.5|2415.5|2411.5|2413|2409|52
1624281360000|2021-06-21 13:16:00|2414|2410|2414.5|2410.5|2415|2411|2414|2410|4
1624281370000|2021-06-21 13:16:10|2414|2410|2414|2410|2414.5|2410.5|2414|2410|1
1624281380000|2021-06-21 13:16:20|2414.5|2410.5|2415|2411|2415|2411|2414.5|2410.5|45
1624281390000|2021-06-21 13:16:30|2415.4|2411.4|2414.9|2410.9|2415.4|2411.4|2414.9|2410.9|1
1624281400000|2021-06-21 13:16:40|2415|2411|2415|2411|2415|2411|2414.9|2410.9|3
1624281410000|2021-06-21 13:16:50|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2414.9|2410.9|2
1624281440000|2021-06-21 13:17:20|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|2415.9|2411.9|4
1624281450000|2021-06-21 13:17:30|2416|2412|2416|2412|2416|2412|2416|2412|6
1624281460000|2021-06-21 13:17:40|||||||||2
1624281470000|2021-06-21 13:17:50|2415.4|2411.4|2415.9|2411.9|2415.9|2411.9|2415.4|2411.4|3
1624281480000|2021-06-21 13:18:00|2416|2412|2415.9|2411.9|2416|2412|2415.9|2411.9|12
1624281510000|2021-06-21 13:18:30|2416|2412|2416|2412|2416|2412|2416|2412|9
1624281520000|2021-06-21 13:18:40|||||||||3
1624281540000|2021-06-21 13:19:00|||||||||8
1624281560000|2021-06-21 13:19:20|||||||||11
1624281570000|2021-06-21 13:19:30|2417|2413|2418|2414|2418|2414|2417|2413|11
1624281580000|2021-06-21 13:19:40|||||||||5
1624281590000|2021-06-21 13:19:50|2417|2413|2417|2413|2417|2413|2417|2413|16
1624281600000|2021-06-21 13:20:00|2417.4|2413.4|2417.5|2413.5|2417.5|2413.5|2417|2413|13
1624281610000|2021-06-21 13:20:10|2418|2414|2418|2414|2418|2414|2418|2414|13
1624281620000|2021-06-21 13:20:20|2417.9|2413.9|2417|2413|2417.9|2413.9|2417|2413|17
1624281630000|2021-06-21 13:20:30|||||||||4
1624281640000|2021-06-21 13:20:40|||||||||6
1624281660000|2021-06-21 13:21:00|||||||||2
1624281670000|2021-06-21 13:21:10|||||||||8
1624281680000|2021-06-21 13:21:20|||||||||2
1624281690000|2021-06-21 13:21:30|||||||||3
1624281700000|2021-06-21 13:21:40|||||||||8
1624281710000|2021-06-21 13:21:50|||||||||2
1624281720000|2021-06-21 13:22:00|||||||||5
1624281730000|2021-06-21 13:22:10|||||||||2
1624281740000|2021-06-21 13:22:20|||||||||15
1624281750000|2021-06-21 13:22:30|||||||||2
1624281760000|2021-06-21 13:22:40|||||||||5
1624281770000|2021-06-21 13:22:50|2416.1|2412.1|2416|2412|2416.1|2412.1|2416|2412|27
1624281780000|2021-06-21 13:23:00|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|6
1624281790000|2021-06-21 13:23:10|2415.9|2411.9|2415.4|2411.4|2415.9|2411.9|2415.4|2411.4|2
1624281800000|2021-06-21 13:23:20|2415.9|2411.9|2415|2411|2415.9|2411.9|2415|2411|2
1624281810000|2021-06-21 13:23:30|||||||||5
1624281820000|2021-06-21 13:23:40|2414.5|2410.5|2414|2410|2414.5|2410.5|2414|2410|1
1624281830000|2021-06-21 13:23:50|2413.9|2409.9|2413.4|2409.4|2413.9|2409.9|2413.4|2409.4|9
1624281840000|2021-06-21 13:24:00|2413.9|2409.9|2412|2408|2413.9|2409.9|2412|2408|24
1624281850000|2021-06-21 13:24:10|2412.4|2408.4|2412.9|2408.9|2412.9|2408.9|2412.4|2408.4|9
1624281860000|2021-06-21 13:24:20|2413|2409|2412.4|2408.4|2413|2409|2412.4|2408.4|6
1624281870000|2021-06-21 13:24:30|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|0
1624281880000|2021-06-21 13:24:40|2413|2409|2413.9|2409.9|2413.9|2409.9|2413|2409|4
1624281890000|2021-06-21 13:24:50|||||||||2
1624281900000|2021-06-21 13:25:00|||||||||48
1624281910000|2021-06-21 13:25:10|2413|2409|2413|2409|2413|2409|2413|2409|12
1624281930000|2021-06-21 13:25:30|||||||||1
1624281940000|2021-06-21 13:25:40|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|1
1624281960000|2021-06-21 13:26:00|||||||||1
1624281970000|2021-06-21 13:26:10|||||||||1
1624281980000|2021-06-21 13:26:20|2412|2408|2412.4|2408.4|2412.4|2408.4|2412|2408|30
1624282020000|2021-06-21 13:27:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|4
1624282030000|2021-06-21 13:27:10|||||||||1
1624282040000|2021-06-21 13:27:20|||||||||10
1624282050000|2021-06-21 13:27:30|||||||||2
1624282070000|2021-06-21 13:27:50|||||||||1
1624282080000|2021-06-21 13:28:00|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|16
1624282100000|2021-06-21 13:28:20|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2
1624282110000|2021-06-21 13:28:30|2412.4|2408.4|2411.9|2407.9|2412.4|2408.4|2411.9|2407.9|3
1624282120000|2021-06-21 13:28:40|||||||||1
1624282130000|2021-06-21 13:28:50|2411|2407|2411.9|2407.9|2411.9|2407.9|2411|2407|37
1624282140000|2021-06-21 13:29:00|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|1
1624282150000|2021-06-21 13:29:10|2409.9|2405.9|2410.9|2406.9|2410.9|2406.9|2409.9|2405.9|3
1624282170000|2021-06-21 13:29:30|||||||||1
1624282190000|2021-06-21 13:29:50|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|6
1624282200000|2021-06-21 13:30:00|2410|2406|2410|2406|2410|2406|2410|2406|3
1624282210000|2021-06-21 13:30:10|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1624282220000|2021-06-21 13:30:20|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|17
1624282230000|2021-06-21 13:30:30|2409|2405|2409.9|2405.9|2409.9|2405.9|2409|2405|16
1624282240000|2021-06-21 13:30:40|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|7
1624282260000|2021-06-21 13:31:00|2409.9|2405.9|2410.9|2406.9|2410.9|2406.9|2409.9|2405.9|3
1624282290000|2021-06-21 13:31:30|2409.9|2405.9|2409|2405|2409.9|2405.9|2409|2405|20
1624282310000|2021-06-21 13:31:50|||||||||1
1624282330000|2021-06-21 13:32:10|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1624282350000|2021-06-21 13:32:30|2409|2405|2409|2405|2409|2405|2409|2405|1
1624282360000|2021-06-21 13:32:40|||||||||5
1624282370000|2021-06-21 13:32:50|||||||||6
1624282380000|2021-06-21 13:33:00|||||||||1
1624282390000|2021-06-21 13:33:10|2408|2404|2408.4|2404.4|2408.4|2404.4|2408|2404|21
1624282410000|2021-06-21 13:33:30|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|3
1624282430000|2021-06-21 13:33:50|2409|2405|2409|2405|2409|2405|2409|2405|1
1624282440000|2021-06-21 13:34:00|2408|2404|2408|2404|2408|2404|2408|2404|15
1624282450000|2021-06-21 13:34:10|||||||||2
1624282460000|2021-06-21 13:34:20|||||||||23
1624282470000|2021-06-21 13:34:30|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|8
1624282480000|2021-06-21 13:34:40|2408.4|2404.4|2408.4|2404.4|2408.9|2404.9|2408.4|2404.4|11
1624282490000|2021-06-21 13:34:50|||||||||1
1624282510000|2021-06-21 13:35:10|2408|2404|2408|2404|2408|2404|2408|2404|6
1624282520000|2021-06-21 13:35:20|2408.9|2404.9|2408.5|2404.5|2408.9|2404.9|2408|2404|15
1624282530000|2021-06-21 13:35:30|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|0
1624282560000|2021-06-21 13:36:00|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2
1624282580000|2021-06-21 13:36:20|2409|2405|2409|2405|2409|2405|2409|2405|9
1624282590000|2021-06-21 13:36:30|||||||||2
1624282620000|2021-06-21 13:37:00|||||||||20
1624282640000|2021-06-21 13:37:20|||||||||1
1624282650000|2021-06-21 13:37:30|2408|2404|2409|2405|2409|2405|2408|2404|15
1624282670000|2021-06-21 13:37:50|||||||||1
1624282680000|2021-06-21 13:38:00|||||||||3
1624282700000|2021-06-21 13:38:20|||||||||1
1624282720000|2021-06-21 13:38:40|||||||||5
1624282730000|2021-06-21 13:38:50|||||||||1
1624282740000|2021-06-21 13:39:00|||||||||1
1624282750000|2021-06-21 13:39:10|||||||||1
1624282760000|2021-06-21 13:39:20|||||||||1
1624282770000|2021-06-21 13:39:30|||||||||3
1624282780000|2021-06-21 13:39:40|2410|2406|2411|2407|2411|2407|2410|2406|32
1624282800000|2021-06-21 13:40:00|||||||||7
1624282810000|2021-06-21 13:40:10|||||||||3
1624282820000|2021-06-21 13:40:20|2410.5|2406.5|2410.5|2406.5|2411|2407|2410.5|2406.5|25
1624282830000|2021-06-21 13:40:30|2410|2406|2410.5|2406.5|2410.5|2406.5|2410|2406|1
1624282840000|2021-06-21 13:40:40|2410|2406|2410|2406|2410|2406|2410|2406|2
1624282850000|2021-06-21 13:40:50|||||||||1
1624282860000|2021-06-21 13:41:00|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|4
1624282870000|2021-06-21 13:41:10|2410|2406|2410|2406|2410|2406|2410|2406|0
1624282890000|2021-06-21 13:41:30|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|12
1624282900000|2021-06-21 13:41:40|||||||||4
1624282920000|2021-06-21 13:42:00|2411|2407|2411|2407|2411|2407|2410.5|2406.5|7
1624282940000|2021-06-21 13:42:20|||||||||3
1624282950000|2021-06-21 13:42:30|||||||||2
1624282960000|2021-06-21 13:42:40|||||||||1
1624282970000|2021-06-21 13:42:50|||||||||4
1624282980000|2021-06-21 13:43:00|||||||||1
1624282990000|2021-06-21 13:43:10|||||||||5
1624283010000|2021-06-21 13:43:30|||||||||1
1624283020000|2021-06-21 13:43:40|||||||||1
1624283040000|2021-06-21 13:44:00|2410|2406|2410|2406|2410|2406|2410|2406|4
1624283050000|2021-06-21 13:44:10|||||||||1
1624283060000|2021-06-21 13:44:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|6
1624283070000|2021-06-21 13:44:30|2411|2407|2411|2407|2411|2407|2411|2407|1
1624283080000|2021-06-21 13:44:40|||||||||9
1624283100000|2021-06-21 13:45:00|2410|2406|2411|2407|2411|2407|2410|2406|4
1624283110000|2021-06-21 13:45:10|2410|2406|2411|2407|2411|2407|2410|2406|9
1624283120000|2021-06-21 13:45:20|||||||||1
1624283130000|2021-06-21 13:45:30|||||||||1
1624283140000|2021-06-21 13:45:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|27
1624283150000|2021-06-21 13:45:50|2412|2408|2412|2408|2412|2408|2412|2408|0
1624283160000|2021-06-21 13:46:00|||||||||3
1624283170000|2021-06-21 13:46:10|||||||||18
1624283180000|2021-06-21 13:46:20|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|15
1624283190000|2021-06-21 13:46:30|2412|2408|2411|2407|2412|2408|2411|2407|14
1624283200000|2021-06-21 13:46:40|||||||||1
1624283210000|2021-06-21 13:46:50|||||||||2
1624283220000|2021-06-21 13:47:00|||||||||1
1624283230000|2021-06-21 13:47:10|||||||||1
1624283240000|2021-06-21 13:47:20|2410.9|2406.9|2409|2405|2410.9|2406.9|2408|2404|31
1624283250000|2021-06-21 13:47:30|2408.5|2404.5|2408.5|2404.5|2409|2405|2408|2404|9
1624283260000|2021-06-21 13:47:40|2408|2404|2408.5|2404.5|2408.5|2404.5|2408|2404|7
1624283270000|2021-06-21 13:47:50|2408|2404|2408|2404|2408.5|2404.5|2408|2404|3
1624283280000|2021-06-21 13:48:00|2407|2403|2407|2403|2407|2403|2407|2403|20
1624283290000|2021-06-21 13:48:10|||||||||2
1624283300000|2021-06-21 13:48:20|2406|2402|2406|2402|2406|2402|2406|2402|11
1624283310000|2021-06-21 13:48:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|4
1624283340000|2021-06-21 13:49:00|2405.9|2401.9|2407|2403|2407|2403|2405.9|2401.9|6
1624283350000|2021-06-21 13:49:10|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|9
1624283360000|2021-06-21 13:49:20|||||||||5
1624283370000|2021-06-21 13:49:30|2407.9|2403.9|2408.4|2404.4|2408.4|2404.4|2407.9|2403.9|1
1624283380000|2021-06-21 13:49:40|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|0
1624283390000|2021-06-21 13:49:50|2408|2404|2406.5|2402.5|2408|2404|2406.5|2402.5|22
1624283400000|2021-06-21 13:50:00|2407|2403|2405.5|2401.5|2407|2403|2405.5|2401.5|11
1624283410000|2021-06-21 13:50:10|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|12
1624283420000|2021-06-21 13:50:20|2404|2400|2404|2400|2404|2400|2404|2400|7
1624283430000|2021-06-21 13:50:30|2404.5|2400.5|2403.5|2399.5|2404.5|2400.5|2403|2399|27
1624283440000|2021-06-21 13:50:40|2403|2399|2403|2399|2403|2399|2403|2399|0
1624283450000|2021-06-21 13:50:50|2402.5|2398.5|2402|2398|2402.5|2398.5|2402|2398|26
1624283460000|2021-06-21 13:51:00|2403|2399|2404|2400|2404|2400|2403|2399|16
1624283470000|2021-06-21 13:51:10|2404.4|2400.4|2405|2401|2405|2401|2404|2400|5
1624283480000|2021-06-21 13:51:20|||||||||1
1624283490000|2021-06-21 13:51:30|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|6
1624283500000|2021-06-21 13:51:40|2405|2401|2405.5|2401.5|2405.5|2401.5|2405|2401|9
1624283510000|2021-06-21 13:51:50|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|24
1624283520000|2021-06-21 13:52:00|2405|2401|2405.5|2401.5|2405.5|2401.5|2405|2401|6
1624283530000|2021-06-21 13:52:10|2406|2402|2406|2402|2406|2402|2406|2402|13
1624283540000|2021-06-21 13:52:20|||||||||25
1624283550000|2021-06-21 13:52:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|25
1624283560000|2021-06-21 13:52:40|2406|2402|2406|2402|2406|2402|2406|2402|8
1624283570000|2021-06-21 13:52:50|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|3
1624283580000|2021-06-21 13:53:00|2407|2403|2408|2404|2408|2404|2407|2403|7
1624283630000|2021-06-21 13:53:50|2407|2403|2407|2403|2407|2403|2407|2403|2
1624283660000|2021-06-21 13:54:20|2406|2402|2406|2402|2406|2402|2406|2402|12
1624283670000|2021-06-21 13:54:30|2406.5|2402.5|2407|2403|2407|2403|2406.5|2402.5|3
1624283680000|2021-06-21 13:54:40|||||||||1
1624283690000|2021-06-21 13:54:50|||||||||4
1624283710000|2021-06-21 13:55:10|||||||||4
1624283730000|2021-06-21 13:55:30|2408|2404|2408|2404|2408|2404|2408|2404|15
1624283760000|2021-06-21 13:56:00|2409|2405|2408.5|2404.5|2409|2405|2408.5|2404.5|3
1624283770000|2021-06-21 13:56:10|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1624283780000|2021-06-21 13:56:20|2409|2405|2408|2404|2409|2405|2408|2404|7
1624283810000|2021-06-21 13:56:50|||||||||6
1624283850000|2021-06-21 13:57:30|2407|2403|2407|2403|2407|2403|2407|2403|20
1624283860000|2021-06-21 13:57:40|||||||||1
1624283870000|2021-06-21 13:57:50|2406|2402|2405|2401|2406|2402|2404.5|2400.5|13
1624283880000|2021-06-21 13:58:00|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|3
1624283890000|2021-06-21 13:58:10|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|9
1624283920000|2021-06-21 13:58:40|2405.9|2401.9|2406|2402|2406|2402|2405.9|2401.9|0
1624283930000|2021-06-21 13:58:50|2406.9|2402.9|2407|2403|2407|2403|2406.9|2402.9|13
1624283940000|2021-06-21 13:59:00|2407.5|2403.5|2408|2404|2408|2404|2407.5|2403.5|1
1624283960000|2021-06-21 13:59:20|||||||||6
1624283970000|2021-06-21 13:59:30|2407|2403|2407.9|2403.9|2407.9|2403.9|2407|2403|12
1624283980000|2021-06-21 13:59:40|2408|2404|2408|2404|2408|2404|2408|2404|0
1624284020000|2021-06-21 14:00:20|2407|2403|2407|2403|2407|2403|2407|2403|8
1624284040000|2021-06-21 14:00:40|2407.5|2403.5|2408.5|2404.5|2409|2405|2407.5|2403.5|21
1624284060000|2021-06-21 14:01:00|2408.9|2404.9|2408.5|2404.5|2408.9|2404.9|2408.5|2404.5|1
1624284100000|2021-06-21 14:01:40|2409|2405|2409|2405|2409|2405|2409|2405|0
1624284110000|2021-06-21 14:01:50|||||||||2
1624284120000|2021-06-21 14:02:00|||||||||3
1624284130000|2021-06-21 14:02:10|2408|2404|2408.5|2404.5|2408.5|2404.5|2408|2404|21
1624284140000|2021-06-21 14:02:20|2409|2405|2408.5|2404.5|2409|2405|2408.5|2404.5|6
1624284150000|2021-06-21 14:02:30|||||||||1
1624284160000|2021-06-21 14:02:40|2409|2405|2409|2405|2409|2405|2409|2405|0
1624284170000|2021-06-21 14:02:50|||||||||1
1624284220000|2021-06-21 14:03:40|||||||||2
1624284230000|2021-06-21 14:03:50|||||||||1
1624284240000|2021-06-21 14:04:00|2408.9|2404.9|2409|2405|2409|2405|2408|2404|14
1624284250000|2021-06-21 14:04:10|||||||||3
1624284260000|2021-06-21 14:04:20|||||||||6
1624284270000|2021-06-21 14:04:30|||||||||2
1624284280000|2021-06-21 14:04:40|2411|2407|2411.5|2407.5|2411.5|2407.5|2411|2407|25
1624284290000|2021-06-21 14:04:50|||||||||1
1624284300000|2021-06-21 14:05:00|2412|2408|2412|2408|2412|2408|2412|2408|0
1624284310000|2021-06-21 14:05:10|||||||||30
1624284320000|2021-06-21 14:05:20|2411|2407|2412|2408|2412|2408|2411|2407|13
1624284340000|2021-06-21 14:05:40|||||||||1
1624284350000|2021-06-21 14:05:50|||||||||3
1624284380000|2021-06-21 14:06:20|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|43
1624284390000|2021-06-21 14:06:30|||||||||4
1624284400000|2021-06-21 14:06:40|||||||||8
1624284410000|2021-06-21 14:06:50|||||||||16
1624284420000|2021-06-21 14:07:00|2413.8|2409.8|2413.9|2409.9|2413.9|2409.9|2413.8|2409.8|15
1624284440000|2021-06-21 14:07:20|2414|2410|2415.9|2411.9|2415.9|2411.9|2413.9|2409.9|23
1624284450000|2021-06-21 14:07:30|2415.4|2411.4|2415.9|2411.9|2415.9|2411.9|2415|2411|8
1624284460000|2021-06-21 14:07:40|||||||||1
1624284470000|2021-06-21 14:07:50|||||||||5
1624284480000|2021-06-21 14:08:00|2415|2411|2415.9|2411.9|2415.9|2411.9|2414.9|2410.9|4
1624284490000|2021-06-21 14:08:10|||||||||1
1624284500000|2021-06-21 14:08:20|2415.4|2411.4|2415.9|2411.9|2415.9|2411.9|2415.4|2411.4|9
1624284510000|2021-06-21 14:08:30|2415.8|2411.8|2414.9|2410.9|2415.8|2411.8|2414.9|2410.9|2
1624284520000|2021-06-21 14:08:40|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|36
1624284530000|2021-06-21 14:08:50|||||||||1
1624284540000|2021-06-21 14:09:00|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1624284580000|2021-06-21 14:09:40|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|7
1624284590000|2021-06-21 14:09:50|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|1
1624284620000|2021-06-21 14:10:20|||||||||1
1624284650000|2021-06-21 14:10:50|2413.9|2409.9|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|34
1624284660000|2021-06-21 14:11:00|2413.9|2409.9|2414.9|2410.9|2414.9|2410.9|2413.9|2409.9|2
1624284680000|2021-06-21 14:11:20|||||||||6
1624284690000|2021-06-21 14:11:30|2413.9|2409.9|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|12
1624284700000|2021-06-21 14:11:40|||||||||1
1624284710000|2021-06-21 14:11:50|2413.9|2409.9|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|2
1624284720000|2021-06-21 14:12:00|||||||||1
1624284730000|2021-06-21 14:12:10|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1624284750000|2021-06-21 14:12:30|||||||||4
1624284790000|2021-06-21 14:13:10|2413|2409|2412|2408|2413|2409|2412|2408|32
1624284800000|2021-06-21 14:13:20|2412.9|2408.9|2413|2409|2413|2409|2412.9|2408.9|9
1624284820000|2021-06-21 14:13:40|||||||||2
1624284830000|2021-06-21 14:13:50|||||||||1
1624284840000|2021-06-21 14:14:00|2413.9|2409.9|2414|2410|2414|2410|2413.9|2409.9|12
1624284860000|2021-06-21 14:14:20|||||||||6
1624284890000|2021-06-21 14:14:50|||||||||1
1624284900000|2021-06-21 14:15:00|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|9
1624284910000|2021-06-21 14:15:10|2414|2410|2414.9|2410.9|2414.9|2410.9|2414|2410|3
1624284920000|2021-06-21 14:15:20|2415|2411|2415|2411|2415|2411|2415|2411|4
1624284930000|2021-06-21 14:15:30|2414.5|2410.5|2415|2411|2415|2411|2414.5|2410.5|19
1624284960000|2021-06-21 14:16:00|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|6
1624284970000|2021-06-21 14:16:10|2416|2412|2416|2412|2416|2412|2416|2412|0
1624284980000|2021-06-21 14:16:20|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|2416.5|2412.5|20
1624284990000|2021-06-21 14:16:30|2416.9|2412.9|2417|2413|2417|2413|2416.9|2412.9|0
1624285020000|2021-06-21 14:17:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|10
1624285030000|2021-06-21 14:17:10|||||||||6
1624285040000|2021-06-21 14:17:20|||||||||16
1624285050000|2021-06-21 14:17:30|||||||||16
1624285060000|2021-06-21 14:17:40|||||||||4
1624285070000|2021-06-21 14:17:50|||||||||28
1624285080000|2021-06-21 14:18:00|||||||||1
1624285090000|2021-06-21 14:18:10|||||||||2
1624285100000|2021-06-21 14:18:20|||||||||4
1624285110000|2021-06-21 14:18:30|||||||||10
1624285140000|2021-06-21 14:19:00|||||||||14
1624285160000|2021-06-21 14:19:20|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|21
1624285170000|2021-06-21 14:19:30|2412.4|2408.4|2411.9|2407.9|2412.4|2408.4|2411.9|2407.9|4
1624285180000|2021-06-21 14:19:40|2412.4|2408.4|2411.9|2407.9|2412.4|2408.4|2411.9|2407.9|1
1624285190000|2021-06-21 14:19:50|||||||||2
1624285200000|2021-06-21 14:20:00|||||||||1
1624285220000|2021-06-21 14:20:20|||||||||11
1624285230000|2021-06-21 14:20:30|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|12
1624285260000|2021-06-21 14:21:00|||||||||15
1624285290000|2021-06-21 14:21:30|||||||||3
1624285300000|2021-06-21 14:21:40|||||||||1
1624285340000|2021-06-21 14:22:20|||||||||2
1624285350000|2021-06-21 14:22:30|||||||||4
1624285370000|2021-06-21 14:22:50|2411.9|2407.9|2409.4|2405.4|2411.9|2407.9|2409.4|2405.4|59
1624285380000|2021-06-21 14:23:00|2409.9|2405.9|2408.9|2404.9|2409.9|2405.9|2408.9|2404.9|12
1624285390000|2021-06-21 14:23:10|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|9
1624285400000|2021-06-21 14:23:20|2405.9|2401.9|2405|2401|2405.9|2401.9|2405|2401|13
1624285410000|2021-06-21 14:23:30|2404.9|2400.9|2403.9|2399.9|2404.9|2400.9|2403.9|2399.9|23
1624285420000|2021-06-21 14:23:40|||||||||28
1624285430000|2021-06-21 14:23:50|||||||||7
1624285440000|2021-06-21 14:24:00|||||||||5
1624285450000|2021-06-21 14:24:10|2402|2398|2402.4|2398.4|2402.4|2398.4|2402|2398|22
1624285460000|2021-06-21 14:24:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1624285470000|2021-06-21 14:24:30|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|12
1624285480000|2021-06-21 14:24:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2
1624285490000|2021-06-21 14:24:50|2402|2398|2401|2397|2402|2398|2401|2397|106
1624285500000|2021-06-21 14:25:00|||||||||2
1624285510000|2021-06-21 14:25:10|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1624285530000|2021-06-21 14:25:30|2401.9|2397.9|2402|2398|2402|2398|2401.9|2397.9|6
1624285560000|2021-06-21 14:26:00|||||||||2
1624285570000|2021-06-21 14:26:10|||||||||1
1624285580000|2021-06-21 14:26:20|||||||||6
1624285600000|2021-06-21 14:26:40|2401|2397|2401|2397|2401|2397|2401|2397|17
1624285610000|2021-06-21 14:26:50|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|5
1624285620000|2021-06-21 14:27:00|2401.9|2397.9|2401.5|2397.5|2402|2398|2401.5|2397.5|2
1624285630000|2021-06-21 14:27:10|||||||||1
1624285640000|2021-06-21 14:27:20|2400|2396|2399|2395|2400|2396|2399|2395|7
1624285650000|2021-06-21 14:27:30|2398|2394|2398|2394|2398|2394|2398|2394|15
1624285660000|2021-06-21 14:27:40|||||||||9
1624285680000|2021-06-21 14:28:00|2398.5|2394.5|2398.5|2394.5|2398.9|2394.9|2398.5|2394.5|7
1624285690000|2021-06-21 14:28:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399|2395|1
1624285700000|2021-06-21 14:28:20|||||||||1
1624285710000|2021-06-21 14:28:30|||||||||2
1624285720000|2021-06-21 14:28:40|||||||||1
1624285730000|2021-06-21 14:28:50|2399.9|2395.9|2399.4|2395.4|2399.9|2395.9|2399.4|2395.4|63
1624285740000|2021-06-21 14:29:00|2398.9|2394.9|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|6
1624285750000|2021-06-21 14:29:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2
1624285760000|2021-06-21 14:29:20|||||||||4
1624285770000|2021-06-21 14:29:30|||||||||2
1624285790000|2021-06-21 14:29:50|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|3
1624285800000|2021-06-21 14:30:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|8
1624285810000|2021-06-21 14:30:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|7
1624285830000|2021-06-21 14:30:30|||||||||1
1624285840000|2021-06-21 14:30:40|2398.4|2394.4|2398.4|2394.4|2398.9|2394.9|2397.9|2393.9|48
1624285860000|2021-06-21 14:31:00|2398.9|2394.9|2398.5|2394.5|2398.9|2394.9|2398.5|2394.5|2
1624285870000|2021-06-21 14:31:10|2398.4|2394.4|2398.5|2394.5|2399|2395|2398.4|2394.4|11
1624285880000|2021-06-21 14:31:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624285890000|2021-06-21 14:31:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1624285900000|2021-06-21 14:31:40|2399.4|2395.4|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|6
1624285920000|2021-06-21 14:32:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|12
1624285930000|2021-06-21 14:32:10|||||||||2
1624285940000|2021-06-21 14:32:20|||||||||6
1624285950000|2021-06-21 14:32:30|2397|2393|2396.9|2392.9|2397|2393|2396.9|2392.9|34
1624285960000|2021-06-21 14:32:40|2395|2391|2395|2391|2395.4|2391.4|2395|2391|42
1624285970000|2021-06-21 14:32:50|2396|2392|2396|2392|2396|2392|2396|2392|17
1624285980000|2021-06-21 14:33:00|2395|2391|2395|2391|2395|2391|2395|2391|3
1624285990000|2021-06-21 14:33:10|2394.5|2390.5|2394.1|2390.1|2395|2391|2394.1|2390.1|24
1624286000000|2021-06-21 14:33:20|||||||||4
1624286010000|2021-06-21 14:33:30|||||||||6
1624286020000|2021-06-21 14:33:40|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|14
1624286030000|2021-06-21 14:33:50|||||||||6
1624286040000|2021-06-21 14:34:00|||||||||4
1624286050000|2021-06-21 14:34:10|2394.1|2390.1|2394.6|2390.6|2394.6|2390.6|2393.6|2389.6|24
1624286060000|2021-06-21 14:34:20|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|3
1624286070000|2021-06-21 14:34:30|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|0
1624286100000|2021-06-21 14:35:00|2395.1|2391.1|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|14
1624286110000|2021-06-21 14:35:10|2395|2391|2395|2391|2395|2391|2395|2391|0
1624286120000|2021-06-21 14:35:20|2395.1|2391.1|2397|2393|2397|2393|2395.1|2391.1|14
1624286150000|2021-06-21 14:35:50|||||||||5
1624286160000|2021-06-21 14:36:00|2396.6|2392.6|2397|2393|2397|2393|2396.5|2392.5|20
1624286170000|2021-06-21 14:36:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2
1624286180000|2021-06-21 14:36:20|||||||||1
1624286200000|2021-06-21 14:36:40|||||||||13
1624286220000|2021-06-21 14:37:00|2397|2393|2397|2393|2397|2393|2397|2393|4
1624286230000|2021-06-21 14:37:10|||||||||30
1624286250000|2021-06-21 14:37:30|||||||||13
1624286260000|2021-06-21 14:37:40|||||||||1
1624286270000|2021-06-21 14:37:50|||||||||4
1624286300000|2021-06-21 14:38:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1624286310000|2021-06-21 14:38:30|||||||||1
1624286330000|2021-06-21 14:38:50|||||||||1
1624286340000|2021-06-21 14:39:00|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|6
1624286350000|2021-06-21 14:39:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|21
1624286370000|2021-06-21 14:39:30|||||||||4
1624286390000|2021-06-21 14:39:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1624286400000|2021-06-21 14:40:00|2396|2392|2395.6|2391.6|2396|2392|2395.6|2391.6|2
1624286440000|2021-06-21 14:40:40|2396|2392|2396|2392|2396|2392|2396|2392|0
1624286450000|2021-06-21 14:40:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1624286460000|2021-06-21 14:41:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2
1624286480000|2021-06-21 14:41:20|||||||||2
1624286500000|2021-06-21 14:41:40|2396|2392|2396|2392|2396.1|2392.1|2396|2392|22
1624286510000|2021-06-21 14:41:50|2397|2393|2397|2393|2397|2393|2397|2393|6
1624286520000|2021-06-21 14:42:00|||||||||4
1624286540000|2021-06-21 14:42:20|2396.1|2392.1|2396|2392|2396.1|2392.1|2396|2392|13
1624286550000|2021-06-21 14:42:30|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|4
1624286570000|2021-06-21 14:42:50|||||||||1
1624286630000|2021-06-21 14:43:50|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|14
1624286640000|2021-06-21 14:44:00|2397|2393|2397|2393|2397|2393|2397|2393|2
1624286660000|2021-06-21 14:44:20|||||||||5
1624286670000|2021-06-21 14:44:30|2399.5|2395.5|2400|2396|2400|2396|2399.5|2395.5|5
1624286680000|2021-06-21 14:44:40|2400.1|2396.1|2400.1|2396.1|2400.5|2396.5|2400.1|2396.1|17
1624286690000|2021-06-21 14:44:50|2400|2396|2399|2395|2400|2396|2399|2395|6
1624286700000|2021-06-21 14:45:00|2399.5|2395.5|2400|2396|2400.1|2396.1|2399.5|2395.5|14
1624286710000|2021-06-21 14:45:10|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1624286720000|2021-06-21 14:45:20|2400.6|2396.6|2400.1|2396.1|2400.6|2396.6|2400.1|2396.1|5
1624286730000|2021-06-21 14:45:30|2400.5|2396.5|2400.1|2396.1|2400.5|2396.5|2400.1|2396.1|0
1624286740000|2021-06-21 14:45:40|||||||||3
1624286750000|2021-06-21 14:45:50|||||||||1
1624286760000|2021-06-21 14:46:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|27
1624286770000|2021-06-21 14:46:10|||||||||1
1624286780000|2021-06-21 14:46:20|2400|2396|2400.6|2396.6|2400.6|2396.6|2400|2396|4
1624286790000|2021-06-21 14:46:30|2401|2397|2401|2397|2401|2397|2401|2397|0
1624286800000|2021-06-21 14:46:40|||||||||6
1624286820000|2021-06-21 14:47:00|||||||||1
1624286830000|2021-06-21 14:47:10|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|12
1624286840000|2021-06-21 14:47:20|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|4
1624286880000|2021-06-21 14:48:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|2
1624286910000|2021-06-21 14:48:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2
1624286920000|2021-06-21 14:48:40|||||||||3
1624286940000|2021-06-21 14:49:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|5
1624286950000|2021-06-21 14:49:10|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|9
1624286960000|2021-06-21 14:49:20|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|5
1624286970000|2021-06-21 14:49:30|2401.1|2397.1|2401|2397|2401.5|2397.5|2401|2397|9
1624286980000|2021-06-21 14:49:40|||||||||1
1624286990000|2021-06-21 14:49:50|2402.1|2398.1|2401.1|2397.1|2402.1|2398.1|2401.1|2397.1|10
1624287000000|2021-06-21 14:50:00|2401|2397|2401|2397|2401|2397|2401|2397|7
1624287020000|2021-06-21 14:50:20|2400.6|2396.6|2401|2397|2401|2397|2400.6|2396.6|9
1624287030000|2021-06-21 14:50:30|||||||||1
1624287040000|2021-06-21 14:50:40|||||||||5
1624287050000|2021-06-21 14:50:50|||||||||3
1624287060000|2021-06-21 14:51:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|5
1624287090000|2021-06-21 14:51:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1624287100000|2021-06-21 14:51:40|2401|2397|2401|2397|2401|2397|2401|2397|3
1624287110000|2021-06-21 14:51:50|||||||||1
1624287120000|2021-06-21 14:52:00|2402|2398|2401|2397|2402|2398|2401|2397|8
1624287130000|2021-06-21 14:52:10|||||||||3
1624287140000|2021-06-21 14:52:20|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2
1624287150000|2021-06-21 14:52:30|2400|2396|2400|2396|2400|2396|2400|2396|5
1624287170000|2021-06-21 14:52:50|2399.1|2395.1|2400|2396|2400|2396|2399.1|2395.1|8
1624287180000|2021-06-21 14:53:00|||||||||3
1624287190000|2021-06-21 14:53:10|2400.1|2396.1|2401|2397|2401|2397|2400.1|2396.1|7
1624287200000|2021-06-21 14:53:20|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|8
1624287210000|2021-06-21 14:53:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|3
1624287220000|2021-06-21 14:53:40|2400.1|2396.1|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|1
1624287240000|2021-06-21 14:54:00|||||||||1
1624287250000|2021-06-21 14:54:10|||||||||1
1624287260000|2021-06-21 14:54:20|||||||||1
1624287280000|2021-06-21 14:54:40|2400.5|2396.5|2400|2396|2400.5|2396.5|2400|2396|1
1624287290000|2021-06-21 14:54:50|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|5
1624287320000|2021-06-21 14:55:20|||||||||3
1624287330000|2021-06-21 14:55:30|||||||||1
1624287360000|2021-06-21 14:56:00|||||||||1
1624287370000|2021-06-21 14:56:10|2399.6|2395.6|2399|2395|2399.6|2395.6|2399|2395|12
1624287380000|2021-06-21 14:56:20|||||||||5
1624287390000|2021-06-21 14:56:30|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|11
1624287400000|2021-06-21 14:56:40|||||||||4
1624287410000|2021-06-21 14:56:50|||||||||20
1624287420000|2021-06-21 14:57:00|||||||||5
1624287430000|2021-06-21 14:57:10|||||||||9
1624287440000|2021-06-21 14:57:20|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1624287450000|2021-06-21 14:57:30|2399.5|2395.5|2400.1|2396.1|2400.1|2396.1|2399.5|2395.5|1
1624287460000|2021-06-21 14:57:40|2401|2397|2400.5|2396.5|2401|2397|2400.5|2396.5|43
1624287470000|2021-06-21 14:57:50|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2
1624287480000|2021-06-21 14:58:00|2400|2396|2400.1|2396.1|2400.5|2396.5|2400|2396|4
1624287490000|2021-06-21 14:58:10|2400|2396|2400|2396|2400|2396|2400|2396|1
1624287500000|2021-06-21 14:58:20|||||||||13
1624287510000|2021-06-21 14:58:30|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|7
1624287520000|2021-06-21 14:58:40|2399|2395|2399|2395|2399|2395|2399|2395|18
1624287550000|2021-06-21 14:59:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|3
1624287570000|2021-06-21 14:59:30|||||||||4
1624287600000|2021-06-21 15:00:00|2399|2395|2399.1|2395.1|2399.1|2395.1|2399|2395|2
1624287630000|2021-06-21 15:00:30|2397.5|2393.5|2398.1|2394.1|2398.1|2394.1|2397.5|2393.5|18
1624287660000|2021-06-21 15:01:00|2396.5|2392.5|2397.1|2393.1|2397.1|2393.1|2396.1|2392.1|14
1624287670000|2021-06-21 15:01:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|8
1624287680000|2021-06-21 15:01:20|||||||||56
1624287690000|2021-06-21 15:01:30|||||||||12
1624287700000|2021-06-21 15:01:40|2398.1|2394.1|2398|2394|2398.1|2394.1|2398|2394|43
1624287710000|2021-06-21 15:01:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|4
1624287720000|2021-06-21 15:02:00|||||||||1
1624287730000|2021-06-21 15:02:10|2398|2394|2398|2394|2398|2394|2398|2394|2
1624287740000|2021-06-21 15:02:20|||||||||2
1624287770000|2021-06-21 15:02:50|2397|2393|2396|2392|2397|2393|2396|2392|36
1624287780000|2021-06-21 15:03:00|||||||||15
1624287790000|2021-06-21 15:03:10|2395|2391|2395|2391|2395|2391|2395|2391|5
1624287800000|2021-06-21 15:03:20|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|13
1624287810000|2021-06-21 15:03:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1624287830000|2021-06-21 15:03:50|2395|2391|2395|2391|2395|2391|2395|2391|0
1624287840000|2021-06-21 15:04:00|2394.6|2390.6|2393.6|2389.6|2395|2391|2393.1|2389.1|35
1624287860000|2021-06-21 15:04:20|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1624287870000|2021-06-21 15:04:30|||||||||2
1624287880000|2021-06-21 15:04:40|||||||||8
1624287900000|2021-06-21 15:05:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|11
1624287910000|2021-06-21 15:05:10|||||||||9
1624287920000|2021-06-21 15:05:20|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|10
1624287940000|2021-06-21 15:05:40|||||||||1
1624287950000|2021-06-21 15:05:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|7
1624287960000|2021-06-21 15:06:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624287980000|2021-06-21 15:06:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1624287990000|2021-06-21 15:06:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624288000000|2021-06-21 15:06:40|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|9
1624288010000|2021-06-21 15:06:50|2393.6|2389.6|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|17
1624288020000|2021-06-21 15:07:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|13
1624288030000|2021-06-21 15:07:10|||||||||2
1624288040000|2021-06-21 15:07:20|||||||||2
1624288050000|2021-06-21 15:07:30|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2
1624288060000|2021-06-21 15:07:40|||||||||1
1624288080000|2021-06-21 15:08:00|||||||||5
1624288100000|2021-06-21 15:08:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|11
1624288110000|2021-06-21 15:08:30|2391.6|2387.6|2391.1|2387.1|2391.6|2387.6|2391.1|2387.1|21
1624288130000|2021-06-21 15:08:50|||||||||7
1624288140000|2021-06-21 15:09:00|2391.6|2387.6|2391.6|2387.6|2392.1|2388.1|2391.6|2387.6|11
1624288160000|2021-06-21 15:09:20|2391.1|2387.1|2390.6|2386.6|2391.1|2387.1|2390.6|2386.6|13
1624288170000|2021-06-21 15:09:30|2391.1|2387.1|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|11
1624288180000|2021-06-21 15:09:40|||||||||5
1624288200000|2021-06-21 15:10:00|||||||||4
1624288210000|2021-06-21 15:10:10|||||||||2
1624288220000|2021-06-21 15:10:20|2391.1|2387.1|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|16
1624288230000|2021-06-21 15:10:30|2390.6|2386.6|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|18
1624288250000|2021-06-21 15:10:50|||||||||2
1624288280000|2021-06-21 15:11:20|||||||||5
1624288300000|2021-06-21 15:11:40|2391.1|2387.1|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|14
1624288310000|2021-06-21 15:11:50|2391.1|2387.1|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|9
1624288320000|2021-06-21 15:12:00|||||||||24
1624288330000|2021-06-21 15:12:10|||||||||26
1624288340000|2021-06-21 15:12:20|||||||||11
1624288350000|2021-06-21 15:12:30|2389.1|2385.1|2388.1|2384.1|2389.1|2385.1|2388.1|2384.1|14
1624288360000|2021-06-21 15:12:40|||||||||9
1624288370000|2021-06-21 15:12:50|||||||||1
1624288380000|2021-06-21 15:13:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|3
1624288390000|2021-06-21 15:13:10|||||||||2
1624288400000|2021-06-21 15:13:20|||||||||2
1624288420000|2021-06-21 15:13:40|||||||||7
1624288430000|2021-06-21 15:13:50|||||||||1
1624288450000|2021-06-21 15:14:10|||||||||1
1624288460000|2021-06-21 15:14:20|2388.6|2384.6|2388.2|2384.2|2388.6|2384.6|2388.1|2384.1|15
1624288470000|2021-06-21 15:14:30|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|1
1624288490000|2021-06-21 15:14:50|||||||||16
1624288510000|2021-06-21 15:15:10|2388.7|2384.7|2388.1|2384.1|2388.7|2384.7|2388.1|2384.1|2
1624288520000|2021-06-21 15:15:20|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|5
1624288540000|2021-06-21 15:15:40|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1624288550000|2021-06-21 15:15:50|||||||||2
1624288580000|2021-06-21 15:16:20|||||||||1
1624288600000|2021-06-21 15:16:40|||||||||3
1624288610000|2021-06-21 15:16:50|||||||||2
1624288630000|2021-06-21 15:17:10|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|31
1624288640000|2021-06-21 15:17:20|2387.1|2383.1|2387.6|2383.6|2388.1|2384.1|2387.1|2383.1|32
1624288650000|2021-06-21 15:17:30|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1624288660000|2021-06-21 15:17:40|2388.2|2384.2|2388.2|2384.2|2388.7|2384.7|2388.1|2384.1|15
1624288680000|2021-06-21 15:18:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1624288690000|2021-06-21 15:18:10|2388.2|2384.2|2388.1|2384.1|2388.2|2384.2|2388.1|2384.1|1
1624288720000|2021-06-21 15:18:40|||||||||1
1624288760000|2021-06-21 15:19:20|||||||||3
1624288770000|2021-06-21 15:19:30|||||||||3
1624288780000|2021-06-21 15:19:40|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|6
1624288790000|2021-06-21 15:19:50|||||||||2
1624288800000|2021-06-21 15:20:00|||||||||4
1624288820000|2021-06-21 15:20:20|||||||||5
1624288850000|2021-06-21 15:20:50|||||||||1
1624288860000|2021-06-21 15:21:00|||||||||2
1624288870000|2021-06-21 15:21:10|2384.2|2380.2|2385.2|2381.2|2385.2|2381.2|2384.2|2380.2|13
1624288880000|2021-06-21 15:21:20|2385.1|2381.1|2384.2|2380.2|2385.1|2381.1|2384.2|2380.2|15
1624288890000|2021-06-21 15:21:30|2384.1|2380.1|2383.1|2379.1|2384.1|2380.1|2383.1|2379.1|33
1624288900000|2021-06-21 15:21:40|2383.2|2379.2|2383.1|2379.1|2383.2|2379.2|2383.1|2379.1|54
1624288920000|2021-06-21 15:22:00|||||||||5
1624288930000|2021-06-21 15:22:10|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.6|2379.6|11
1624288940000|2021-06-21 15:22:20|||||||||15
1624288950000|2021-06-21 15:22:30|2384.2|2380.2|2384.1|2380.1|2384.2|2380.2|2384.1|2380.1|8
1624288960000|2021-06-21 15:22:40|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|18
1624288970000|2021-06-21 15:22:50|2384.2|2380.2|2384.1|2380.1|2384.7|2380.7|2384.1|2380.1|12
1624288980000|2021-06-21 15:23:00|||||||||1
1624289000000|2021-06-21 15:23:20|||||||||5
1624289020000|2021-06-21 15:23:40|2384.2|2380.2|2384.1|2380.1|2385.1|2381.1|2384.1|2380.1|7
1624289060000|2021-06-21 15:24:20|||||||||39
1624289070000|2021-06-21 15:24:30|||||||||1
1624289090000|2021-06-21 15:24:50|||||||||3
1624289100000|2021-06-21 15:25:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|23
1624289110000|2021-06-21 15:25:10|2382.2|2378.2|2382.1|2378.1|2382.2|2378.2|2381.6|2377.6|63
1624289120000|2021-06-21 15:25:20|2381.2|2377.2|2382.2|2378.2|2382.2|2378.2|2381.2|2377.2|52
1624289130000|2021-06-21 15:25:30|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|9
1624289140000|2021-06-21 15:25:40|2383.2|2379.2|2382.2|2378.2|2383.2|2379.2|2382.2|2378.2|7
1624289150000|2021-06-21 15:25:50|||||||||23
1624289160000|2021-06-21 15:26:00|||||||||1
1624289180000|2021-06-21 15:26:20|||||||||12
1624289190000|2021-06-21 15:26:30|||||||||1
1624289210000|2021-06-21 15:26:50|2381.2|2377.2|2382.2|2378.2|2382.2|2378.2|2381.2|2377.2|33
1624289220000|2021-06-21 15:27:00|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1624289230000|2021-06-21 15:27:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|7
1624289240000|2021-06-21 15:27:20|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|14
1624289260000|2021-06-21 15:27:40|||||||||1
1624289280000|2021-06-21 15:28:00|2383.2|2379.2|2383.7|2379.7|2384.2|2380.2|2382.2|2378.2|11
1624289290000|2021-06-21 15:28:10|2383.2|2379.2|2384.2|2380.2|2384.2|2380.2|2383.2|2379.2|3
1624289300000|2021-06-21 15:28:20|2384.7|2380.7|2384.2|2380.2|2384.7|2380.7|2384.2|2380.2|7
1624289310000|2021-06-21 15:28:30|2384.7|2380.7|2384.2|2380.2|2384.7|2380.7|2384.2|2380.2|34
1624289320000|2021-06-21 15:28:40|||||||||1
1624289340000|2021-06-21 15:29:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|6
1624289380000|2021-06-21 15:29:40|||||||||1
1624289390000|2021-06-21 15:29:50|||||||||2
1624289420000|2021-06-21 15:30:20|||||||||2
1624289440000|2021-06-21 15:30:40|||||||||4
1624289450000|2021-06-21 15:30:50|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2
1624289460000|2021-06-21 15:31:00|||||||||12
1624289500000|2021-06-21 15:31:40|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|13
1624289510000|2021-06-21 15:31:50|2383.7|2379.7|2384.2|2380.2|2384.2|2380.2|2383.7|2379.7|3
1624289520000|2021-06-21 15:32:00|||||||||7
1624289540000|2021-06-21 15:32:20|||||||||1
1624289560000|2021-06-21 15:32:40|||||||||2
1624289570000|2021-06-21 15:32:50|||||||||12
1624289580000|2021-06-21 15:33:00|||||||||5
1624289590000|2021-06-21 15:33:10|||||||||2
1624289600000|2021-06-21 15:33:20|||||||||2
1624289610000|2021-06-21 15:33:30|||||||||2
1624289620000|2021-06-21 15:33:40|||||||||5
1624289630000|2021-06-21 15:33:50|||||||||1
1624289640000|2021-06-21 15:34:00|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|6
1624289650000|2021-06-21 15:34:10|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|5
1624289660000|2021-06-21 15:34:20|2382.7|2378.7|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|3
1624289670000|2021-06-21 15:34:30|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|2
1624289680000|2021-06-21 15:34:40|||||||||4
1624289690000|2021-06-21 15:34:50|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|4
1624289700000|2021-06-21 15:35:00|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|80
1624289720000|2021-06-21 15:35:20|2381.3|2377.3|2380.7|2376.7|2381.3|2377.3|2380.7|2376.7|21
1624289730000|2021-06-21 15:35:30|2380.3|2376.3|2380.2|2376.2|2380.3|2376.3|2380.2|2376.2|4
1624289740000|2021-06-21 15:35:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|4
1624289750000|2021-06-21 15:35:50|2380.3|2376.3|2381.8|2377.8|2381.8|2377.8|2380.3|2376.3|2
1624289760000|2021-06-21 15:36:00|2381.7|2377.7|2381.3|2377.3|2381.7|2377.7|2381.2|2377.2|10
1624289770000|2021-06-21 15:36:10|2381.2|2377.2|2383.2|2379.2|2383.2|2379.2|2381.2|2377.2|23
1624289780000|2021-06-21 15:36:20|2383.3|2379.3|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|2
1624289790000|2021-06-21 15:36:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|4
1624289800000|2021-06-21 15:36:40|||||||||1
1624289820000|2021-06-21 15:37:00|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|20
1624289830000|2021-06-21 15:37:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|6
1624289840000|2021-06-21 15:37:20|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|1
1624289850000|2021-06-21 15:37:30|||||||||20
1624289870000|2021-06-21 15:37:50|||||||||1
1624289900000|2021-06-21 15:38:20|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|34
1624289920000|2021-06-21 15:38:40|2383.8|2379.8|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|7
1624289930000|2021-06-21 15:38:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|1
1624289940000|2021-06-21 15:39:00|||||||||1
1624289950000|2021-06-21 15:39:10|||||||||4
1624289960000|2021-06-21 15:39:20|||||||||17
1624289970000|2021-06-21 15:39:30|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|18
1624289980000|2021-06-21 15:39:40|||||||||2
1624289990000|2021-06-21 15:39:50|||||||||4
1624290000000|2021-06-21 15:40:00|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2383.9|2379.9|109
1624290030000|2021-06-21 15:40:30|||||||||2
1624290040000|2021-06-21 15:40:40|2384.8|2380.8|2384.3|2380.3|2384.8|2380.8|2384.3|2380.3|4
1624290060000|2021-06-21 15:41:00|||||||||3
1624290070000|2021-06-21 15:41:10|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|10
1624290080000|2021-06-21 15:41:20|2384.3|2380.3|2383.8|2379.8|2384.3|2380.3|2383.8|2379.8|2
1624290090000|2021-06-21 15:41:30|||||||||1
1624290100000|2021-06-21 15:41:40|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|3
1624290110000|2021-06-21 15:41:50|||||||||1
1624290120000|2021-06-21 15:42:00|||||||||1
1624290130000|2021-06-21 15:42:10|||||||||1
1624290140000|2021-06-21 15:42:20|||||||||2
1624290150000|2021-06-21 15:42:30|||||||||1
1624290160000|2021-06-21 15:42:40|||||||||12
1624290170000|2021-06-21 15:42:50|||||||||4
1624290190000|2021-06-21 15:43:10|||||||||2
1624290210000|2021-06-21 15:43:30|||||||||2
1624290220000|2021-06-21 15:43:40|||||||||1
1624290230000|2021-06-21 15:43:50|2383.8|2379.8|2384.2|2380.2|2384.2|2380.2|2383.8|2379.8|28
1624290240000|2021-06-21 15:44:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|8
1624290250000|2021-06-21 15:44:10|2384.2|2380.2|2383.3|2379.3|2384.2|2380.2|2383.3|2379.3|9
1624290270000|2021-06-21 15:44:30|||||||||1
1624290280000|2021-06-21 15:44:40|||||||||1
1624290290000|2021-06-21 15:44:50|||||||||1
1624290310000|2021-06-21 15:45:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|11
1624290320000|2021-06-21 15:45:20|2381.2|2377.2|2381.3|2377.3|2382.2|2378.2|2381.2|2377.2|19
1624290330000|2021-06-21 15:45:30|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|25
1624290340000|2021-06-21 15:45:40|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|1
1624290350000|2021-06-21 15:45:50|||||||||1
1624290360000|2021-06-21 15:46:00|2380.3|2376.3|2380.2|2376.2|2380.3|2376.3|2380.2|2376.2|1
1624290380000|2021-06-21 15:46:20|||||||||1
1624290400000|2021-06-21 15:46:40|2380.7|2376.7|2380.2|2376.2|2381.2|2377.2|2380.2|2376.2|6
1624290420000|2021-06-21 15:47:00|2380.3|2376.3|2380.7|2376.7|2381.2|2377.2|2380.3|2376.3|10
1624290430000|2021-06-21 15:47:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1624290440000|2021-06-21 15:47:20|||||||||3
1624290450000|2021-06-21 15:47:30|||||||||11
1624290460000|2021-06-21 15:47:40|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|12
1624290470000|2021-06-21 15:47:50|2381.8|2377.8|2382.2|2378.2|2382.2|2378.2|2381.3|2377.3|3
1624290480000|2021-06-21 15:48:00|2383.2|2379.2|2381.2|2377.2|2383.2|2379.2|2381.2|2377.2|117
1624290490000|2021-06-21 15:48:10|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|37
1624290500000|2021-06-21 15:48:20|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|40
1624290510000|2021-06-21 15:48:30|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2380.2|2376.2|32
1624290520000|2021-06-21 15:48:40|2380.2|2376.2|2381.7|2377.7|2381.7|2377.7|2380.2|2376.2|57
1624290530000|2021-06-21 15:48:50|2381.3|2377.3|2383.2|2379.2|2383.2|2379.2|2381.2|2377.2|49
1624290540000|2021-06-21 15:49:00|2383.7|2379.7|2384.2|2380.2|2384.3|2380.3|2383.2|2379.2|79
1624290550000|2021-06-21 15:49:10|2383.8|2379.8|2384.2|2380.2|2384.2|2380.2|2383.8|2379.8|65
1624290560000|2021-06-21 15:49:20|2384.3|2380.3|2384.2|2380.2|2384.3|2380.3|2384.2|2380.2|20
1624290570000|2021-06-21 15:49:30|2384.3|2380.3|2384.2|2380.2|2384.3|2380.3|2384.2|2380.2|69
1624290580000|2021-06-21 15:49:40|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2383.8|2379.8|34
1624290590000|2021-06-21 15:49:50|2384.2|2380.2|2384.3|2380.3|2384.8|2380.8|2383.3|2379.3|134
1624290600000|2021-06-21 15:50:00|2384.2|2380.2|2384.3|2380.3|2384.3|2380.3|2383.8|2379.8|10
1624290610000|2021-06-21 15:50:10|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2383.3|2379.3|6
1624290630000|2021-06-21 15:50:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|9
1624290640000|2021-06-21 15:50:40|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|5
1624290650000|2021-06-21 15:50:50|2382.3|2378.3|2381.3|2377.3|2382.3|2378.3|2381.3|2377.3|42
1624290660000|2021-06-21 15:51:00|||||||||11
1624290670000|2021-06-21 15:51:10|||||||||2
1624290680000|2021-06-21 15:51:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|25
1624290700000|2021-06-21 15:51:40|2382.2|2378.2|2381.8|2377.8|2382.2|2378.2|2381.8|2377.8|1
1624290710000|2021-06-21 15:51:50|||||||||3
1624290720000|2021-06-21 15:52:00|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.8|2377.8|3
1624290740000|2021-06-21 15:52:20|||||||||1
1624290750000|2021-06-21 15:52:30|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|39
1624290760000|2021-06-21 15:52:40|||||||||1
1624290780000|2021-06-21 15:53:00|2382.3|2378.3|2382.8|2378.8|2382.8|2378.8|2381.8|2377.8|29
1624290800000|2021-06-21 15:53:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624290810000|2021-06-21 15:53:30|2382.2|2378.2|2381.3|2377.3|2382.2|2378.2|2381.3|2377.3|8
1624290820000|2021-06-21 15:53:40|2381.2|2377.2|2381.3|2377.3|2381.3|2377.3|2381.2|2377.2|1
1624290830000|2021-06-21 15:53:50|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2
1624290840000|2021-06-21 15:54:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1624290900000|2021-06-21 15:55:00|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|2
1624290930000|2021-06-21 15:55:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|9
1624290940000|2021-06-21 15:55:40|||||||||1
1624290960000|2021-06-21 15:56:00|||||||||10
1624291010000|2021-06-21 15:56:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1624291020000|2021-06-21 15:57:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2
1624291030000|2021-06-21 15:57:10|2380.3|2376.3|2380.8|2376.8|2381.2|2377.2|2380.3|2376.3|6
1624291050000|2021-06-21 15:57:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1624291070000|2021-06-21 15:57:50|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|1
1624291080000|2021-06-21 15:58:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624291100000|2021-06-21 15:58:20|||||||||2
1624291110000|2021-06-21 15:58:30|||||||||4
1624291130000|2021-06-21 15:58:50|2381.3|2377.3|2381.8|2377.8|2382.3|2378.3|2381.3|2377.3|29
1624291140000|2021-06-21 15:59:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1624291160000|2021-06-21 15:59:20|||||||||7
1624291190000|2021-06-21 15:59:50|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|1
1624291270000|2021-06-21 16:01:10|||||||||2
1624291290000|2021-06-21 16:01:30|||||||||1
1624291300000|2021-06-21 16:01:40|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2381.2|2377.2|9
1624291310000|2021-06-21 16:01:50|||||||||2
1624291320000|2021-06-21 16:02:00|2380.7|2376.7|2380.3|2376.3|2380.7|2376.7|2380.3|2376.3|8
1624291350000|2021-06-21 16:02:30|||||||||1
1624291460000|2021-06-21 16:04:20|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|4
1624291470000|2021-06-21 16:04:30|||||||||2
1624291550000|2021-06-21 16:05:50|||||||||8
1624291560000|2021-06-21 16:06:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|3
1624291570000|2021-06-21 16:06:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1624291590000|2021-06-21 16:06:30|||||||||3
1624291600000|2021-06-21 16:06:40|||||||||1
1624291630000|2021-06-21 16:07:10|||||||||4
1624291640000|2021-06-21 16:07:20|||||||||7
1624291650000|2021-06-21 16:07:30|||||||||2
1624291710000|2021-06-21 16:08:30|||||||||1
1624291720000|2021-06-21 16:08:40|||||||||1
1624291730000|2021-06-21 16:08:50|||||||||2
1624291770000|2021-06-21 16:09:30|||||||||1
1624291800000|2021-06-21 16:10:00|||||||||5
1624291810000|2021-06-21 16:10:10|||||||||2
1624291820000|2021-06-21 16:10:20|||||||||2
1624291830000|2021-06-21 16:10:30|||||||||1
1624291840000|2021-06-21 16:10:40|||||||||1
1624291850000|2021-06-21 16:10:50|||||||||1
1624291860000|2021-06-21 16:11:00|||||||||1
1624291900000|2021-06-21 16:11:40|2382.3|2378.3|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|21
1624291910000|2021-06-21 16:11:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2
1624291960000|2021-06-21 16:12:40|||||||||2
1624291990000|2021-06-21 16:13:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624292010000|2021-06-21 16:13:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|3
1624292020000|2021-06-21 16:13:40|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|1
1624292080000|2021-06-21 16:14:40|||||||||1
1624292090000|2021-06-21 16:14:50|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624292100000|2021-06-21 16:15:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|1
1624292110000|2021-06-21 16:15:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624292120000|2021-06-21 16:15:20|||||||||1
1624292130000|2021-06-21 16:15:30|||||||||1
1624292180000|2021-06-21 16:16:20|||||||||9
1624292200000|2021-06-21 16:16:40|||||||||1
1624292250000|2021-06-21 16:17:30|||||||||8
1624292260000|2021-06-21 16:17:40|||||||||5
1624292270000|2021-06-21 16:17:50|||||||||3
1624292280000|2021-06-21 16:18:00|||||||||1
1624292290000|2021-06-21 16:18:10|||||||||1
1624292310000|2021-06-21 16:18:30|||||||||2
1624292320000|2021-06-21 16:18:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|7
1624292340000|2021-06-21 16:19:00|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|1
1624292390000|2021-06-21 16:19:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624292440000|2021-06-21 16:20:40|||||||||1
1624292500000|2021-06-21 16:21:40|||||||||2
1624292530000|2021-06-21 16:22:10|||||||||6
1624292540000|2021-06-21 16:22:20|||||||||2
1624292550000|2021-06-21 16:22:30|||||||||5
1624292560000|2021-06-21 16:22:40|||||||||5
1624292570000|2021-06-21 16:22:50|||||||||3
1624292580000|2021-06-21 16:23:00|||||||||4
1624292590000|2021-06-21 16:23:10|2380.3|2376.3|2380.2|2376.2|2380.3|2376.3|2380.2|2376.2|4
1624292600000|2021-06-21 16:23:20|||||||||6
1624292610000|2021-06-21 16:23:30|2379.3|2375.3|2379.2|2375.2|2379.3|2375.3|2379.2|2375.2|36
1624292620000|2021-06-21 16:23:40|||||||||3
1624292630000|2021-06-21 16:23:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|20
1624292640000|2021-06-21 16:24:00|||||||||6
1624292660000|2021-06-21 16:24:20|||||||||26
1624292680000|2021-06-21 16:24:40|||||||||1
1624292700000|2021-06-21 16:25:00|||||||||2
1624292720000|2021-06-21 16:25:20|||||||||1
1624292760000|2021-06-21 16:26:00|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2378.8|2374.8|32
1624292860000|2021-06-21 16:27:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2
1624292880000|2021-06-21 16:28:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|6
1624292900000|2021-06-21 16:28:20|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|4
1624292910000|2021-06-21 16:28:30|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624293040000|2021-06-21 16:30:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|4
1624293050000|2021-06-21 16:30:50|2378.7|2374.7|2378.3|2374.3|2378.7|2374.7|2378.3|2374.3|1
1624293060000|2021-06-21 16:31:00|||||||||1
1624293100000|2021-06-21 16:31:40|||||||||1
1624293110000|2021-06-21 16:31:50|||||||||1
1624293130000|2021-06-21 16:32:10|||||||||1
1624293170000|2021-06-21 16:32:50|||||||||1
1624293180000|2021-06-21 16:33:00|2379.2|2375.2|2378.8|2374.8|2379.2|2375.2|2378.8|2374.8|15
1624293190000|2021-06-21 16:33:10|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|3
1624293200000|2021-06-21 16:33:20|2378.3|2374.3|2379.2|2375.2|2379.2|2375.2|2378.3|2374.3|3
1624293210000|2021-06-21 16:33:30|||||||||2
1624293220000|2021-06-21 16:33:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1624293230000|2021-06-21 16:33:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624293250000|2021-06-21 16:34:10|||||||||1
1624293260000|2021-06-21 16:34:20|||||||||1
1624293290000|2021-06-21 16:34:50|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2
1624293300000|2021-06-21 16:35:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624293320000|2021-06-21 16:35:20|||||||||2
1624293400000|2021-06-21 16:36:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|4
1624293410000|2021-06-21 16:36:50|||||||||1
1624293420000|2021-06-21 16:37:00|||||||||1
1624293430000|2021-06-21 16:37:10|||||||||2
1624293440000|2021-06-21 16:37:20|||||||||1
1624293450000|2021-06-21 16:37:30|||||||||1
1624293460000|2021-06-21 16:37:40|||||||||1
1624293470000|2021-06-21 16:37:50|||||||||2
1624293480000|2021-06-21 16:38:00|2378.3|2374.3|2379.2|2375.2|2379.2|2375.2|2378.3|2374.3|16
1624293490000|2021-06-21 16:38:10|||||||||2
1624293500000|2021-06-21 16:38:20|||||||||7
1624293510000|2021-06-21 16:38:30|||||||||1
1624293520000|2021-06-21 16:38:40|||||||||9
1624293540000|2021-06-21 16:39:00|||||||||2
1624293580000|2021-06-21 16:39:40|||||||||1
1624293590000|2021-06-21 16:39:50|||||||||1
1624293600000|2021-06-21 16:40:00|2378.3|2374.3|2379.2|2375.2|2379.2|2375.2|2378.3|2374.3|7
1624293630000|2021-06-21 16:40:30|||||||||30
1624293640000|2021-06-21 16:40:40|||||||||5
1624293650000|2021-06-21 16:40:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|8
1624293690000|2021-06-21 16:41:30|||||||||1
1624293720000|2021-06-21 16:42:00|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|38
1624293740000|2021-06-21 16:42:20|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1624293780000|2021-06-21 16:43:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1624293790000|2021-06-21 16:43:10|||||||||1
1624293820000|2021-06-21 16:43:40|||||||||1
1624293840000|2021-06-21 16:44:00|2381.3|2377.3|2381.7|2377.7|2382.2|2378.2|2381.3|2377.3|17
1624293860000|2021-06-21 16:44:20|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|0
1624293870000|2021-06-21 16:44:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624293890000|2021-06-21 16:44:50|||||||||10
1624293900000|2021-06-21 16:45:00|||||||||1
1624293960000|2021-06-21 16:46:00|2382.3|2378.3|2383.2|2379.2|2383.3|2379.3|2382.3|2378.3|8
1624293970000|2021-06-21 16:46:10|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|1
1624293990000|2021-06-21 16:46:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1624294010000|2021-06-21 16:46:50|||||||||1
1624294020000|2021-06-21 16:47:00|||||||||1
1624294070000|2021-06-21 16:47:50|||||||||6
1624294080000|2021-06-21 16:48:00|||||||||1
1624294140000|2021-06-21 16:49:00|||||||||1
1624294150000|2021-06-21 16:49:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|14
1624294160000|2021-06-21 16:49:20|2383.8|2379.8|2384.2|2380.2|2384.2|2380.2|2383.8|2379.8|1
1624294170000|2021-06-21 16:49:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|14
1624294200000|2021-06-21 16:50:00|||||||||1
1624294220000|2021-06-21 16:50:20|||||||||1
1624294240000|2021-06-21 16:50:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|3
1624294250000|2021-06-21 16:50:50|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|3
1624294310000|2021-06-21 16:51:50|||||||||1
1624294320000|2021-06-21 16:52:00|||||||||1
1624294360000|2021-06-21 16:52:40|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|34
1624294370000|2021-06-21 16:52:50|||||||||2
1624294380000|2021-06-21 16:53:00|2385.3|2381.3|2385.7|2381.7|2385.7|2381.7|2385.3|2381.3|14
1624294390000|2021-06-21 16:53:10|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|33
1624294400000|2021-06-21 16:53:20|||||||||1
1624294440000|2021-06-21 16:54:00|||||||||1
1624294500000|2021-06-21 16:55:00|2386.1|2382.1|2386.2|2382.2|2386.2|2382.2|2385.2|2381.2|7
1624294560000|2021-06-21 16:56:00|||||||||4
1624294620000|2021-06-21 16:57:00|||||||||4
1624294630000|2021-06-21 16:57:10|||||||||1
1624294680000|2021-06-21 16:58:00|2386.1|2382.1|2385.7|2381.7|2386.1|2382.1|2385.2|2381.2|16
1624294690000|2021-06-21 16:58:10|2385.3|2381.3|2386.2|2382.2|2386.2|2382.2|2385.2|2381.2|1
1624294720000|2021-06-21 16:58:40|||||||||1
1624294740000|2021-06-21 16:59:00|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|5
1624294760000|2021-06-21 16:59:20|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624294790000|2021-06-21 16:59:50|||||||||2
1624294860000|2021-06-21 17:01:00|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|2
1624294870000|2021-06-21 17:01:10|||||||||1
1624294910000|2021-06-21 17:01:50|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|1
1624294920000|2021-06-21 17:02:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624294930000|2021-06-21 17:02:10|||||||||1
1624294980000|2021-06-21 17:03:00|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|1
1624295010000|2021-06-21 17:03:30|||||||||1
1624295030000|2021-06-21 17:03:50|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|1
1624295040000|2021-06-21 17:04:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624295090000|2021-06-21 17:04:50|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|1
1624295100000|2021-06-21 17:05:00|2385.7|2381.7|2385.2|2381.2|2386.2|2382.2|2385.2|2381.2|12
1624295130000|2021-06-21 17:05:30|2386.2|2382.2|2385.2|2381.2|2386.2|2382.2|2385.2|2381.2|5
1624295210000|2021-06-21 17:06:50|||||||||1
1624295270000|2021-06-21 17:07:50|||||||||1
1624295290000|2021-06-21 17:08:10|||||||||4
1624295300000|2021-06-21 17:08:20|||||||||1
1624295330000|2021-06-21 17:08:50|||||||||1
1624295370000|2021-06-21 17:09:30|||||||||1
1624295380000|2021-06-21 17:09:40|||||||||1
1624295390000|2021-06-21 17:09:50|||||||||1
1624295400000|2021-06-21 17:10:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|7
1624295410000|2021-06-21 17:10:10|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|5
1624295420000|2021-06-21 17:10:20|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|1
1624295450000|2021-06-21 17:10:50|||||||||1
1624295470000|2021-06-21 17:11:10|2386.1|2382.1|2386.2|2382.2|2386.2|2382.2|2386.1|2382.1|0
1624295480000|2021-06-21 17:11:20|||||||||1
1624295510000|2021-06-21 17:11:50|||||||||1
1624295520000|2021-06-21 17:12:00|||||||||1
1624295540000|2021-06-21 17:12:20|||||||||1
1624295550000|2021-06-21 17:12:30|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1624295580000|2021-06-21 17:13:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624295590000|2021-06-21 17:13:10|||||||||1
1624295640000|2021-06-21 17:14:00|||||||||1
1624295650000|2021-06-21 17:14:10|||||||||6
1624295660000|2021-06-21 17:14:20|||||||||8
1624295670000|2021-06-21 17:14:30|2385.1|2381.1|2385.2|2381.2|2385.2|2381.2|2385.1|2381.1|11
1624295680000|2021-06-21 17:14:40|||||||||12
1624295690000|2021-06-21 17:14:50|||||||||13
1624295740000|2021-06-21 17:15:40|||||||||1
1624295760000|2021-06-21 17:16:00|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|12
1624295790000|2021-06-21 17:16:30|||||||||1
1624295800000|2021-06-21 17:16:40|||||||||1
1624295820000|2021-06-21 17:17:00|2384.7|2380.7|2384.2|2380.2|2384.7|2380.7|2384.2|2380.2|2
1624295960000|2021-06-21 17:19:20|2385.2|2381.2|2384.7|2380.7|2385.2|2381.2|2384.7|2380.7|14
1624295970000|2021-06-21 17:19:30|2384.2|2380.2|2385.2|2381.2|2385.7|2381.7|2384.2|2380.2|1
1624295980000|2021-06-21 17:19:40|||||||||1
1624296170000|2021-06-21 17:22:50|||||||||1
1624296230000|2021-06-21 17:23:50|||||||||20
1624296250000|2021-06-21 17:24:10|||||||||3
1624296260000|2021-06-21 17:24:20|||||||||5
1624296280000|2021-06-21 17:24:40|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|5
1624296300000|2021-06-21 17:25:00|2385.1|2381.1|2384.7|2380.7|2385.2|2381.2|2384.7|2380.7|11
1624296310000|2021-06-21 17:25:10|2384.2|2380.2|2384.7|2380.7|2384.7|2380.7|2384.2|2380.2|8
1624296330000|2021-06-21 17:25:30|||||||||5
1624296360000|2021-06-21 17:26:00|||||||||2
1624296410000|2021-06-21 17:26:50|2384.2|2380.2|2384.7|2380.7|2384.7|2380.7|2384.2|2380.2|1
1624296420000|2021-06-21 17:27:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624296430000|2021-06-21 17:27:10|2385.1|2381.1|2384.7|2380.7|2385.1|2381.1|2384.7|2380.7|20
1624296450000|2021-06-21 17:27:30|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|4
1624296480000|2021-06-21 17:28:00|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2
1624296500000|2021-06-21 17:28:20|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|10
1624296510000|2021-06-21 17:28:30|||||||||3
1624296520000|2021-06-21 17:28:40|||||||||2
1624296540000|2021-06-21 17:29:00|||||||||2
1624296550000|2021-06-21 17:29:10|||||||||7
1624296560000|2021-06-21 17:29:20|||||||||1
1624296570000|2021-06-21 17:29:30|||||||||5
1624296590000|2021-06-21 17:29:50|2384.7|2380.7|2384.7|2380.7|2385.2|2381.2|2384.7|2380.7|5
1624351500000|2021-06-22 08:45:00|2385.7|2381.7|2384.7|2380.7|2385.7|2381.7|2384.7|2380.7|13
1624351510000|2021-06-22 08:45:10|2385.1|2381.1|2385.1|2381.1|2385.6|2381.6|2385.1|2381.1|1
1624351520000|2021-06-22 08:45:20|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|0
1624351530000|2021-06-22 08:45:30|2388.2|2384.2|2388.2|2384.2|2388.7|2384.7|2388.2|2384.2|6
1624351540000|2021-06-22 08:45:40|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|1
1624351550000|2021-06-22 08:45:50|2387.2|2383.2|2389.2|2385.2|2389.2|2385.2|2387.2|2383.2|6
1624351560000|2021-06-22 08:46:00|2388.7|2384.7|2387.7|2383.7|2388.7|2384.7|2387.7|2383.7|11
1624351570000|2021-06-22 08:46:10|2387.6|2383.6|2386.7|2382.7|2387.6|2383.6|2386.7|2382.7|3
1624351580000|2021-06-22 08:46:20|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|1
1624351620000|2021-06-22 08:47:00|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|1
1624351630000|2021-06-22 08:47:10|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|1
1624351640000|2021-06-22 08:47:20|2389.1|2385.1|2389.2|2385.2|2389.2|2385.2|2389.1|2385.1|0
1624351660000|2021-06-22 08:47:40|2389.7|2385.7|2390.1|2386.1|2390.1|2386.1|2389.7|2385.7|0
1624351680000|2021-06-22 08:48:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2390.6|2386.6|0
1624351690000|2021-06-22 08:48:10|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1624351710000|2021-06-22 08:48:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|11
1624351730000|2021-06-22 08:48:50|||||||||1
1624351740000|2021-06-22 08:49:00|||||||||2
1624351750000|2021-06-22 08:49:10|2393.6|2389.6|2394.1|2390.1|2394.6|2390.6|2393.6|2389.6|19
1624351760000|2021-06-22 08:49:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|5
1624351780000|2021-06-22 08:49:40|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2391.6|2387.6|14
1624351800000|2021-06-22 08:50:00|2391.7|2387.7|2391.6|2387.6|2391.7|2387.7|2391.6|2387.6|0
1624351810000|2021-06-22 08:50:10|2390.6|2386.6|2390.6|2386.6|2391.1|2387.1|2390.6|2386.6|7
1624351820000|2021-06-22 08:50:20|2390.5|2386.5|2390.1|2386.1|2390.5|2386.5|2389.6|2385.6|4
1624351850000|2021-06-22 08:50:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1624351860000|2021-06-22 08:51:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1624351890000|2021-06-22 08:51:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1624351900000|2021-06-22 08:51:40|2390.7|2386.7|2390.6|2386.6|2390.7|2386.7|2390.6|2386.6|0
1624351910000|2021-06-22 08:51:50|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|3
1624351920000|2021-06-22 08:52:00|2388.6|2384.6|2390.1|2386.1|2390.1|2386.1|2388.6|2384.6|31
1624351940000|2021-06-22 08:52:20|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|1
1624351950000|2021-06-22 08:52:30|2389.6|2385.6|2389.7|2385.7|2390.1|2386.1|2389.6|2385.6|4
1624351970000|2021-06-22 08:52:50|2389.2|2385.2|2389.1|2385.1|2389.2|2385.2|2389.1|2385.1|0
1624351990000|2021-06-22 08:53:10|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1624352010000|2021-06-22 08:53:30|2390.2|2386.2|2389.7|2385.7|2390.2|2386.2|2389.7|2385.7|2
1624352040000|2021-06-22 08:54:00|2389.6|2385.6|2389.7|2385.7|2389.7|2385.7|2389.6|2385.6|8
1624352100000|2021-06-22 08:55:00|2389.2|2385.2|2388.7|2384.7|2389.2|2385.2|2388.7|2384.7|1
1624352110000|2021-06-22 08:55:10|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|3
1624352220000|2021-06-22 08:57:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2
1624352240000|2021-06-22 08:57:20|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|10
1624352340000|2021-06-22 08:59:00|||||||||8
1624352460000|2021-06-22 09:01:00|2390.6|2386.6|2390.7|2386.7|2390.7|2386.7|2390.6|2386.6|7
1624352550000|2021-06-22 09:02:30|||||||||1
1624352640000|2021-06-22 09:04:00|2390.6|2386.6|2389.2|2385.2|2390.7|2386.7|2389.2|2385.2|6
1624352700000|2021-06-22 09:05:00|||||||||1
1624352720000|2021-06-22 09:05:20|2389.1|2385.1|2388.2|2384.2|2389.1|2385.1|2388.2|2384.2|10
1624352770000|2021-06-22 09:06:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1624352780000|2021-06-22 09:06:20|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624352800000|2021-06-22 09:06:40|2387.6|2383.6|2387.7|2383.7|2387.7|2383.7|2387.6|2383.6|2
1624352820000|2021-06-22 09:07:00|2388.1|2384.1|2389.1|2385.1|2389.1|2385.1|2388.1|2384.1|1
1624352880000|2021-06-22 09:08:00|2388.7|2384.7|2389.1|2385.1|2389.1|2385.1|2388.7|2384.7|1
1624352940000|2021-06-22 09:09:00|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|8
1624352960000|2021-06-22 09:09:20|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|3
1624352990000|2021-06-22 09:09:50|2388.7|2384.7|2389.1|2385.1|2389.1|2385.1|2388.7|2384.7|1
1624353000000|2021-06-22 09:10:00|||||||||1
1624353160000|2021-06-22 09:12:40|2389.6|2385.6|2390.1|2386.1|2390.1|2386.1|2389.6|2385.6|1
1624353240000|2021-06-22 09:14:00|2389.6|2385.6|2389.1|2385.1|2389.6|2385.6|2388.1|2384.1|4
1624353430000|2021-06-22 09:17:10|||||||||1
1624353450000|2021-06-22 09:17:30|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.1|2385.1|0
1624353460000|2021-06-22 09:17:40|2389.1|2385.1|2389.6|2385.6|2389.6|2385.6|2389.1|2385.1|0
1624353540000|2021-06-22 09:19:00|2389.5|2385.5|2388.1|2384.1|2389.5|2385.5|2388.1|2384.1|8
1624353550000|2021-06-22 09:19:10|2387.7|2383.7|2387.6|2383.6|2387.7|2383.7|2387.6|2383.6|0
1624353580000|2021-06-22 09:19:40|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624353590000|2021-06-22 09:19:50|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|4
1624353630000|2021-06-22 09:20:30|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|2
1624353700000|2021-06-22 09:21:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1624353840000|2021-06-22 09:24:00|2389.2|2385.2|2388.6|2384.6|2389.2|2385.2|2388.6|2384.6|8
1624353900000|2021-06-22 09:25:00|2389.1|2385.1|2389.2|2385.2|2389.2|2385.2|2389.1|2385.1|2
1624353960000|2021-06-22 09:26:00|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1624353990000|2021-06-22 09:26:30|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|1
1624354050000|2021-06-22 09:27:30|2387.7|2383.7|2388.2|2384.2|2388.2|2384.2|2387.7|2383.7|2
1624354080000|2021-06-22 09:28:00|2388.6|2384.6|2388.2|2384.2|2388.6|2384.6|2388.2|2384.2|0
1624354140000|2021-06-22 09:29:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1624354200000|2021-06-22 09:30:00|2388.7|2384.7|2388.6|2384.6|2388.7|2384.7|2388.6|2384.6|0
1624354220000|2021-06-22 09:30:20|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|1
1624354300000|2021-06-22 09:31:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1624354310000|2021-06-22 09:31:50|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2
1624354340000|2021-06-22 09:32:20|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|3
1624354390000|2021-06-22 09:33:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624354400000|2021-06-22 09:33:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|5
1624354410000|2021-06-22 09:33:30|2387.7|2383.7|2388.2|2384.2|2388.2|2384.2|2387.7|2383.7|1
1624354420000|2021-06-22 09:33:40|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|0
1624354440000|2021-06-22 09:34:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1624354450000|2021-06-22 09:34:10|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1624354460000|2021-06-22 09:34:20|||||||||1
1624354470000|2021-06-22 09:34:30|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|1
1624354520000|2021-06-22 09:35:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1624354550000|2021-06-22 09:35:50|2386.6|2382.6|2387.6|2383.6|2387.6|2383.6|2386.6|2382.6|10
1624354730000|2021-06-22 09:38:50|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|4
1624354740000|2021-06-22 09:39:00|2389.2|2385.2|2388.6|2384.6|2389.2|2385.2|2388.6|2384.6|1
1624354750000|2021-06-22 09:39:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|8
1624354770000|2021-06-22 09:39:30|||||||||1
1624354800000|2021-06-22 09:40:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|1
1624354810000|2021-06-22 09:40:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1624354860000|2021-06-22 09:41:00|2387.7|2383.7|2388.1|2384.1|2388.1|2384.1|2387.6|2383.6|1
1624354890000|2021-06-22 09:41:30|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|1
1624354930000|2021-06-22 09:42:10|2389.2|2385.2|2389.6|2385.6|2389.6|2385.6|2389.2|2385.2|1
1624354940000|2021-06-22 09:42:20|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|0
1624354950000|2021-06-22 09:42:30|2389.6|2385.6|2390.1|2386.1|2390.1|2386.1|2389.6|2385.6|1
1624355020000|2021-06-22 09:43:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1624355040000|2021-06-22 09:44:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|17
1624355110000|2021-06-22 09:45:10|2389.6|2385.6|2391.1|2387.1|2391.1|2387.1|2389.6|2385.6|4
1624355160000|2021-06-22 09:46:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1624355220000|2021-06-22 09:47:00|2391.1|2387.1|2390.6|2386.6|2391.1|2387.1|2390.6|2386.6|0
1624355260000|2021-06-22 09:47:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1624355340000|2021-06-22 09:49:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1624355360000|2021-06-22 09:49:20|||||||||12
1624355420000|2021-06-22 09:50:20|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1624355440000|2021-06-22 09:50:40|||||||||1
1624355470000|2021-06-22 09:51:10|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|6
1624355500000|2021-06-22 09:51:40|||||||||1
1624355540000|2021-06-22 09:52:20|2391.5|2387.5|2391.6|2387.6|2391.6|2387.6|2391.5|2387.5|24
1624355560000|2021-06-22 09:52:40|||||||||1
1624355630000|2021-06-22 09:53:50|||||||||1
1624355640000|2021-06-22 09:54:00|||||||||2
1624355660000|2021-06-22 09:54:20|||||||||1
1624355740000|2021-06-22 09:55:40|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|30
1624355750000|2021-06-22 09:55:50|||||||||1
1624355760000|2021-06-22 09:56:00|||||||||3
1624355880000|2021-06-22 09:58:00|||||||||1
1624355910000|2021-06-22 09:58:30|||||||||1
1624355930000|2021-06-22 09:58:50|||||||||1
1624355940000|2021-06-22 09:59:00|||||||||2
1624355950000|2021-06-22 09:59:10|2391.1|2387.1|2391.7|2387.7|2391.7|2387.7|2391.1|2387.1|3
1624355960000|2021-06-22 09:59:20|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|1
1624355970000|2021-06-22 09:59:30|||||||||1
1624356180000|2021-06-22 10:03:00|||||||||1
1624356240000|2021-06-22 10:04:00|||||||||1
1624356420000|2021-06-22 10:07:00|2391.2|2387.2|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|6
1624356430000|2021-06-22 10:07:10|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2
1624356710000|2021-06-22 10:11:50|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|1
1624356780000|2021-06-22 10:13:00|2391.7|2387.7|2394.1|2390.1|2394.1|2390.1|2391.7|2387.7|9
1624356820000|2021-06-22 10:13:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1624356830000|2021-06-22 10:13:50|||||||||1
1624356840000|2021-06-22 10:14:00|2394.1|2390.1|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|2
1624356850000|2021-06-22 10:14:10|||||||||1
1624356890000|2021-06-22 10:14:50|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624356940000|2021-06-22 10:15:40|||||||||1
1624356950000|2021-06-22 10:15:50|||||||||1
1624356960000|2021-06-22 10:16:00|||||||||1
1624356980000|2021-06-22 10:16:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1624357050000|2021-06-22 10:17:30|||||||||1
1624357080000|2021-06-22 10:18:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624357090000|2021-06-22 10:18:10|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1624357100000|2021-06-22 10:18:20|2393.7|2389.7|2394.6|2390.6|2394.6|2390.6|2393.7|2389.7|1
1624357110000|2021-06-22 10:18:30|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|21
1624357120000|2021-06-22 10:18:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|3
1624357130000|2021-06-22 10:18:50|||||||||1
1624357150000|2021-06-22 10:19:10|||||||||1
1624357160000|2021-06-22 10:19:20|||||||||1
1624357180000|2021-06-22 10:19:40|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|0
1624357200000|2021-06-22 10:20:00|2396.6|2392.6|2397.6|2393.6|2397.6|2393.6|2396.6|2392.6|1
1624357220000|2021-06-22 10:20:20|||||||||1
1624357250000|2021-06-22 10:20:50|||||||||1
1624357310000|2021-06-22 10:21:50|||||||||2
1624357320000|2021-06-22 10:22:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|3
1624357340000|2021-06-22 10:22:20|2397.6|2393.6|2396.1|2392.1|2397.6|2393.6|2396.1|2392.1|3
1624357350000|2021-06-22 10:22:30|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|3
1624357430000|2021-06-22 10:23:50|||||||||1
1624357630000|2021-06-22 10:27:10|||||||||2
1624357750000|2021-06-22 10:29:10|2395.7|2391.7|2396.6|2392.6|2396.6|2392.6|2395.7|2391.7|4
1624357760000|2021-06-22 10:29:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1624357780000|2021-06-22 10:29:40|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|3
1624357790000|2021-06-22 10:29:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1624357800000|2021-06-22 10:30:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1624357860000|2021-06-22 10:31:00|||||||||1
1624357870000|2021-06-22 10:31:10|||||||||10
1624357900000|2021-06-22 10:31:40|||||||||2
1624357910000|2021-06-22 10:31:50|||||||||2
1624357930000|2021-06-22 10:32:10|2398.2|2394.2|2398.6|2394.6|2398.6|2394.6|2398.2|2394.2|5
1624357940000|2021-06-22 10:32:20|2399.6|2395.6|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|27
1624357960000|2021-06-22 10:32:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2
1624357990000|2021-06-22 10:33:10|||||||||1
1624358010000|2021-06-22 10:33:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624358020000|2021-06-22 10:33:40|||||||||1
1624358040000|2021-06-22 10:34:00|||||||||1
1624358090000|2021-06-22 10:34:50|||||||||1
1624358150000|2021-06-22 10:35:50|||||||||1
1624358170000|2021-06-22 10:36:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1624358210000|2021-06-22 10:36:50|||||||||1
1624358220000|2021-06-22 10:37:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2
1624358270000|2021-06-22 10:37:50|||||||||1
1624358280000|2021-06-22 10:38:00|2398.7|2394.7|2399.1|2395.1|2399.1|2395.1|2398.7|2394.7|2
1624358300000|2021-06-22 10:38:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|4
1624358340000|2021-06-22 10:39:00|2399.1|2395.1|2397.7|2393.7|2399.1|2395.1|2397.7|2393.7|11
1624358350000|2021-06-22 10:39:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1624358500000|2021-06-22 10:41:40|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|3
1624358520000|2021-06-22 10:42:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|6
1624358620000|2021-06-22 10:43:40|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|4
1624358640000|2021-06-22 10:44:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1624358680000|2021-06-22 10:44:40|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1624358700000|2021-06-22 10:45:00|2394.7|2390.7|2394.1|2390.1|2394.7|2390.7|2394.1|2390.1|10
1624358730000|2021-06-22 10:45:30|||||||||1
1624358810000|2021-06-22 10:46:50|||||||||4
1624358820000|2021-06-22 10:47:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|4
1624358830000|2021-06-22 10:47:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1624358870000|2021-06-22 10:47:50|||||||||1
1624358930000|2021-06-22 10:48:50|||||||||1
1624358990000|2021-06-22 10:49:50|2391.7|2387.7|2391.2|2387.2|2391.7|2387.7|2390.7|2386.7|59
1624359000000|2021-06-22 10:50:00|2388.2|2384.2|2388.7|2384.7|2389.2|2385.2|2388.2|2384.2|9
1624359010000|2021-06-22 10:50:10|2389.2|2385.2|2389.7|2385.7|2389.7|2385.7|2389.2|2385.2|1
1624359020000|2021-06-22 10:50:20|||||||||2
1624359050000|2021-06-22 10:50:50|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|8
1624359060000|2021-06-22 10:51:00|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1624359070000|2021-06-22 10:51:10|2391.2|2387.2|2391.7|2387.7|2391.7|2387.7|2390.8|2386.8|3
1624359080000|2021-06-22 10:51:20|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1624359100000|2021-06-22 10:51:40|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1624359110000|2021-06-22 10:51:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1624359120000|2021-06-22 10:52:00|||||||||1
1624359150000|2021-06-22 10:52:30|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1624359160000|2021-06-22 10:52:40|||||||||1
1624359230000|2021-06-22 10:53:50|||||||||1
1624359460000|2021-06-22 10:57:40|||||||||1
1624359560000|2021-06-22 10:59:20|2392.8|2388.8|2393.7|2389.7|2393.7|2389.7|2392.8|2388.8|3
1624359590000|2021-06-22 10:59:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1624359600000|2021-06-22 11:00:00|||||||||1
1624359720000|2021-06-22 11:02:00|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|5
1624359730000|2021-06-22 11:02:10|||||||||1
1624359770000|2021-06-22 11:02:50|||||||||1
1624359780000|2021-06-22 11:03:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1624359800000|2021-06-22 11:03:20|2396.1|2392.1|2396.6|2392.6|2396.6|2392.6|2396.1|2392.1|0
1624359820000|2021-06-22 11:03:40|2397.2|2393.2|2397.1|2393.1|2397.2|2393.2|2396.7|2392.7|0
1624359830000|2021-06-22 11:03:50|||||||||1
1624359840000|2021-06-22 11:04:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1624359880000|2021-06-22 11:04:40|||||||||1
1624359890000|2021-06-22 11:04:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1624359900000|2021-06-22 11:05:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2397.7|2393.7|3
1624359960000|2021-06-22 11:06:00|||||||||2
1624359970000|2021-06-22 11:06:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1624360010000|2021-06-22 11:06:50|||||||||1
1624360070000|2021-06-22 11:07:50|||||||||1
1624360120000|2021-06-22 11:08:40|2398.1|2394.1|2397.7|2393.7|2398.1|2394.1|2397.7|2393.7|1
1624360130000|2021-06-22 11:08:50|||||||||2
1624360190000|2021-06-22 11:09:50|||||||||2
1624360200000|2021-06-22 11:10:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|8
1624360210000|2021-06-22 11:10:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1624360230000|2021-06-22 11:10:30|2396.1|2392.1|2395.2|2391.2|2396.1|2392.1|2395.2|2391.2|15
1624360310000|2021-06-22 11:11:50|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624360370000|2021-06-22 11:12:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1624360430000|2021-06-22 11:13:50|||||||||1
1624360440000|2021-06-22 11:14:00|||||||||1
1624360490000|2021-06-22 11:14:50|||||||||1
1624360500000|2021-06-22 11:15:00|||||||||1
1624360550000|2021-06-22 11:15:50|||||||||1
1624360560000|2021-06-22 11:16:00|||||||||1
1624360590000|2021-06-22 11:16:30|2396.7|2392.7|2397.2|2393.2|2397.6|2393.6|2396.7|2392.7|20
1624360600000|2021-06-22 11:16:40|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.1|2392.1|2
1624360610000|2021-06-22 11:16:50|2397.1|2393.1|2398.1|2394.1|2398.1|2394.1|2397.1|2393.1|6
1624360620000|2021-06-22 11:17:00|2398.2|2394.2|2397.1|2393.1|2398.2|2394.2|2396.7|2392.7|23
1624360630000|2021-06-22 11:17:10|||||||||2
1624360650000|2021-06-22 11:17:30|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2398.1|2394.1|20
1624360680000|2021-06-22 11:18:00|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1624360690000|2021-06-22 11:18:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624360700000|2021-06-22 11:18:20|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|12
1624360720000|2021-06-22 11:18:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1624360730000|2021-06-22 11:18:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1624360740000|2021-06-22 11:19:00|2397.7|2393.7|2398.7|2394.7|2399.1|2395.1|2397.7|2393.7|7
1624360750000|2021-06-22 11:19:10|2399.1|2395.1|2400.1|2396.1|2400.1|2396.1|2399.1|2395.1|4
1624360760000|2021-06-22 11:19:20|2400.2|2396.2|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|22
1624360770000|2021-06-22 11:19:30|||||||||7
1624360780000|2021-06-22 11:19:40|||||||||4
1624360790000|2021-06-22 11:19:50|||||||||6
1624360800000|2021-06-22 11:20:00|||||||||2
1624360860000|2021-06-22 11:21:00|||||||||1
1624360880000|2021-06-22 11:21:20|2400.6|2396.6|2400.2|2396.2|2400.6|2396.6|2400.2|2396.2|2
1624360890000|2021-06-22 11:21:30|2400.1|2396.1|2399.2|2395.2|2400.1|2396.1|2399.2|2395.2|1
1624360910000|2021-06-22 11:21:50|||||||||4
1624360920000|2021-06-22 11:22:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|21
1624360930000|2021-06-22 11:22:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|10
1624360950000|2021-06-22 11:22:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1624360960000|2021-06-22 11:22:40|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624360980000|2021-06-22 11:23:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1624361010000|2021-06-22 11:23:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624361040000|2021-06-22 11:24:00|2398.7|2394.7|2399.1|2395.1|2399.1|2395.1|2398.7|2394.7|6
1624361060000|2021-06-22 11:24:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|1
1624361080000|2021-06-22 11:24:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1624361090000|2021-06-22 11:24:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1624361100000|2021-06-22 11:25:00|||||||||5
1624361110000|2021-06-22 11:25:10|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|5
1624361210000|2021-06-22 11:26:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|10
1624361220000|2021-06-22 11:27:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624361230000|2021-06-22 11:27:10|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|1
1624361280000|2021-06-22 11:28:00|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624361300000|2021-06-22 11:28:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2399.7|2395.7|1
1624361390000|2021-06-22 11:29:50|||||||||1
1624361400000|2021-06-22 11:30:00|||||||||5
1624361410000|2021-06-22 11:30:10|||||||||5
1624361420000|2021-06-22 11:30:20|||||||||5
1624361440000|2021-06-22 11:30:40|||||||||3
1624361450000|2021-06-22 11:30:50|||||||||1
1624361510000|2021-06-22 11:31:50|||||||||1
1624361520000|2021-06-22 11:32:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624361530000|2021-06-22 11:32:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624361550000|2021-06-22 11:32:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624361570000|2021-06-22 11:32:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2
1624361630000|2021-06-22 11:33:50|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|1
1624361640000|2021-06-22 11:34:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.7|2395.7|3
1624361660000|2021-06-22 11:34:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|3
1624361760000|2021-06-22 11:36:00|||||||||1
1624361780000|2021-06-22 11:36:20|||||||||1
1624361790000|2021-06-22 11:36:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624361810000|2021-06-22 11:36:50|||||||||2
1624361820000|2021-06-22 11:37:00|||||||||11
1624361830000|2021-06-22 11:37:10|||||||||5
1624361840000|2021-06-22 11:37:20|||||||||3
1624361890000|2021-06-22 11:38:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|1
1624361920000|2021-06-22 11:38:40|2399.7|2395.7|2398.8|2394.8|2399.7|2395.7|2398.8|2394.8|3
1624361930000|2021-06-22 11:38:50|2399.7|2395.7|2399.8|2395.8|2399.8|2395.8|2399.7|2395.7|1
1624361940000|2021-06-22 11:39:00|2400.2|2396.2|2400.3|2396.3|2400.7|2396.7|2399.8|2395.8|4
1624361960000|2021-06-22 11:39:20|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|8
1624361970000|2021-06-22 11:39:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1624362010000|2021-06-22 11:40:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1624362040000|2021-06-22 11:40:40|||||||||4
1624362060000|2021-06-22 11:41:00|||||||||10
1624362070000|2021-06-22 11:41:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|5
1624362110000|2021-06-22 11:41:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|14
1624362170000|2021-06-22 11:42:50|||||||||6
1624362230000|2021-06-22 11:43:50|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|1
1624362240000|2021-06-22 11:44:00|||||||||4
1624362290000|2021-06-22 11:44:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1624362360000|2021-06-22 11:46:00|||||||||1
1624362420000|2021-06-22 11:47:00|||||||||1
1624362430000|2021-06-22 11:47:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1624362470000|2021-06-22 11:47:50|2401.7|2397.7|2400.8|2396.8|2401.7|2397.7|2400.8|2396.8|7
1624362480000|2021-06-22 11:48:00|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1624362490000|2021-06-22 11:48:10|2400.2|2396.2|2399.3|2395.3|2400.2|2396.2|2399.3|2395.3|7
1624362540000|2021-06-22 11:49:00|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|1
1624362550000|2021-06-22 11:49:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624362590000|2021-06-22 11:49:50|||||||||1
1624362600000|2021-06-22 11:50:00|2400.2|2396.2|2399.8|2395.8|2400.2|2396.2|2399.8|2395.8|1
1624362640000|2021-06-22 11:50:40|2400.2|2396.2|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|2
1624362650000|2021-06-22 11:50:50|||||||||1
1624362700000|2021-06-22 11:51:40|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1624362710000|2021-06-22 11:51:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1624362720000|2021-06-22 11:52:00|2401.8|2397.8|2403.7|2399.7|2403.7|2399.7|2401.8|2397.8|53
1624362730000|2021-06-22 11:52:10|||||||||1
1624362760000|2021-06-22 11:52:40|||||||||1
1624362770000|2021-06-22 11:52:50|2403.6|2399.6|2403.7|2399.7|2403.7|2399.7|2402.7|2398.7|11
1624362780000|2021-06-22 11:53:00|2403.2|2399.2|2402.7|2398.7|2403.2|2399.2|2402.7|2398.7|4
1624362790000|2021-06-22 11:53:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|3
1624362820000|2021-06-22 11:53:40|||||||||1
1624362830000|2021-06-22 11:53:50|||||||||4
1624362840000|2021-06-22 11:54:00|||||||||12
1624362860000|2021-06-22 11:54:20|||||||||3
1624362870000|2021-06-22 11:54:30|||||||||1
1624362890000|2021-06-22 11:54:50|||||||||3
1624362910000|2021-06-22 11:55:10|2402.7|2398.7|2401.7|2397.7|2402.7|2398.7|2401.7|2397.7|10
1624362920000|2021-06-22 11:55:20|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1624362930000|2021-06-22 11:55:30|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|3
1624362940000|2021-06-22 11:55:40|||||||||33
1624362950000|2021-06-22 11:55:50|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624362990000|2021-06-22 11:56:30|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|1
1624363000000|2021-06-22 11:56:40|2401.2|2397.2|2400.2|2396.2|2401.2|2397.2|2400.2|2396.2|5
1624363010000|2021-06-22 11:56:50|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|3
1624363030000|2021-06-22 11:57:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1624363040000|2021-06-22 11:57:20|||||||||1
1624363050000|2021-06-22 11:57:30|2401.7|2397.7|2401.7|2397.7|2402.2|2398.2|2401.7|2397.7|5
1624363060000|2021-06-22 11:57:40|2402.2|2398.2|2402.7|2398.7|2402.7|2398.7|2402.2|2398.2|3
1624363070000|2021-06-22 11:57:50|2402.6|2398.6|2403.1|2399.1|2403.1|2399.1|2402.6|2398.6|14
1624363080000|2021-06-22 11:58:00|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|1
1624363110000|2021-06-22 11:58:30|||||||||1
1624363120000|2021-06-22 11:58:40|||||||||1
1624363140000|2021-06-22 11:59:00|||||||||2
1624363170000|2021-06-22 11:59:30|2404.6|2400.6|2403.6|2399.6|2404.6|2400.6|2403.6|2399.6|18
1624363180000|2021-06-22 11:59:40|2401.6|2397.6|2400.1|2396.1|2401.6|2397.6|2399.2|2395.2|35
1624363190000|2021-06-22 11:59:50|2400.2|2396.2|2401.6|2397.6|2401.6|2397.6|2400.2|2396.2|9
1624363200000|2021-06-22 12:00:00|2400.6|2396.6|2400.6|2396.6|2401.6|2397.6|2400.6|2396.6|48
1624363210000|2021-06-22 12:00:10|2398.7|2394.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|22
1624363220000|2021-06-22 12:00:20|2397.6|2393.6|2393.7|2389.7|2397.6|2393.6|2393.7|2389.7|11
1624363230000|2021-06-22 12:00:30|2393.6|2389.6|2392.2|2388.2|2393.7|2389.7|2392.2|2388.2|18
1624363240000|2021-06-22 12:00:40|2391.7|2387.7|2393.7|2389.7|2393.7|2389.7|2391.7|2387.7|5
1624363250000|2021-06-22 12:00:50|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|3
1624363260000|2021-06-22 12:01:00|2391.7|2387.7|2392.2|2388.2|2392.2|2388.2|2391.7|2387.7|5
1624363270000|2021-06-22 12:01:10|2392.7|2388.7|2394.2|2390.2|2394.6|2390.6|2392.7|2388.7|4
1624363280000|2021-06-22 12:01:20|2394.6|2390.6|2394.7|2390.7|2394.7|2390.7|2394.6|2390.6|1
1624363290000|2021-06-22 12:01:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1624363300000|2021-06-22 12:01:40|||||||||3
1624363310000|2021-06-22 12:01:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|14
1624363330000|2021-06-22 12:02:10|||||||||1
1624363340000|2021-06-22 12:02:20|||||||||7
1624363350000|2021-06-22 12:02:30|||||||||1
1624363360000|2021-06-22 12:02:40|||||||||1
1624363370000|2021-06-22 12:02:50|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|22
1624363380000|2021-06-22 12:03:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1624363390000|2021-06-22 12:03:10|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1624363400000|2021-06-22 12:03:20|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|3
1624363420000|2021-06-22 12:03:40|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2391.7|2387.7|13
1624363430000|2021-06-22 12:03:50|2391.6|2387.6|2391.2|2387.2|2391.7|2387.7|2391.1|2387.1|13
1624363440000|2021-06-22 12:04:00|2391.7|2387.7|2390.7|2386.7|2391.7|2387.7|2390.7|2386.7|2
1624363450000|2021-06-22 12:04:10|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2
1624363470000|2021-06-22 12:04:30|||||||||1
1624363480000|2021-06-22 12:04:40|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624363490000|2021-06-22 12:04:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|6
1624363500000|2021-06-22 12:05:00|2390.7|2386.7|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|8
1624363510000|2021-06-22 12:05:10|2391.7|2387.7|2391.2|2387.2|2391.7|2387.7|2391.2|2387.2|4
1624363520000|2021-06-22 12:05:20|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624363530000|2021-06-22 12:05:30|2392.2|2388.2|2392.7|2388.7|2392.7|2388.7|2392.2|2388.2|4
1624363540000|2021-06-22 12:05:40|2392.6|2388.6|2392.7|2388.7|2392.7|2388.7|2392.6|2388.6|3
1624363560000|2021-06-22 12:06:00|||||||||3
1624363580000|2021-06-22 12:06:20|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2
1624363610000|2021-06-22 12:06:50|2392.1|2388.1|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|11
1624363620000|2021-06-22 12:07:00|2392.6|2388.6|2393.6|2389.6|2393.6|2389.6|2392.6|2388.6|3
1624363630000|2021-06-22 12:07:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1624363650000|2021-06-22 12:07:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|6
1624363670000|2021-06-22 12:07:50|||||||||1
1624363690000|2021-06-22 12:08:10|2393.2|2389.2|2393.6|2389.6|2393.6|2389.6|2393.2|2389.2|7
1624363730000|2021-06-22 12:08:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|7
1624363740000|2021-06-22 12:09:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|0
1624363750000|2021-06-22 12:09:10|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1624363760000|2021-06-22 12:09:20|2392.1|2388.1|2391.7|2387.7|2392.1|2388.1|2391.7|2387.7|2
1624363770000|2021-06-22 12:09:30|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|28
1624363790000|2021-06-22 12:09:50|2392|2388|2391.7|2387.7|2392.1|2388.1|2391.6|2387.6|3
1624363800000|2021-06-22 12:10:00|2392.1|2388.1|2392.6|2388.6|2392.6|2388.6|2392.1|2388.1|1
1624363820000|2021-06-22 12:10:20|2392.7|2388.7|2393.6|2389.6|2393.6|2389.6|2392.7|2388.7|7
1624363860000|2021-06-22 12:11:00|2393.1|2389.1|2392.6|2388.6|2393.6|2389.6|2392.6|2388.6|8
1624363900000|2021-06-22 12:11:40|||||||||2
1624363930000|2021-06-22 12:12:10|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|9
1624363940000|2021-06-22 12:12:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|1
1624363980000|2021-06-22 12:13:00|2392.6|2388.6|2391.6|2387.6|2392.6|2388.6|2391.6|2387.6|4
1624364000000|2021-06-22 12:13:20|2391.7|2387.7|2393.1|2389.1|2393.1|2389.1|2391.7|2387.7|3
1624364020000|2021-06-22 12:13:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1624364030000|2021-06-22 12:13:50|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|4
1624364040000|2021-06-22 12:14:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|4
1624364090000|2021-06-22 12:14:50|2391.6|2387.6|2388.1|2384.1|2391.6|2387.6|2387.7|2383.7|17
1624364100000|2021-06-22 12:15:00|2387.7|2383.7|2388.1|2384.1|2388.1|2384.1|2387.7|2383.7|3
1624364110000|2021-06-22 12:15:10|2388.6|2384.6|2388.7|2384.7|2388.7|2384.7|2388.2|2384.2|36
1624364120000|2021-06-22 12:15:20|||||||||3
1624364150000|2021-06-22 12:15:50|2389.2|2385.2|2389.7|2385.7|2389.7|2385.7|2389.2|2385.2|10
1624364160000|2021-06-22 12:16:00|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|5
1624364190000|2021-06-22 12:16:30|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|7
1624364200000|2021-06-22 12:16:40|2391.7|2387.7|2394.2|2390.2|2394.2|2390.2|2391.7|2387.7|35
1624364210000|2021-06-22 12:16:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1624364220000|2021-06-22 12:17:00|||||||||1
1624364250000|2021-06-22 12:17:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|4
1624364260000|2021-06-22 12:17:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|3
1624364280000|2021-06-22 12:18:00|2395.7|2391.7|2395.6|2391.6|2395.7|2391.7|2395.6|2391.6|6
1624364330000|2021-06-22 12:18:50|||||||||4
1624364340000|2021-06-22 12:19:00|2396.1|2392.1|2395.6|2391.6|2396.6|2392.6|2395.6|2391.6|3
1624364360000|2021-06-22 12:19:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624364390000|2021-06-22 12:19:50|2395.6|2391.6|2395.7|2391.7|2395.7|2391.7|2395.6|2391.6|3
1624364400000|2021-06-22 12:20:00|2396.6|2392.6|2396.1|2392.1|2396.6|2392.6|2396.1|2392.1|6
1624364410000|2021-06-22 12:20:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|26
1624364420000|2021-06-22 12:20:20|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|4
1624364450000|2021-06-22 12:20:50|||||||||1
1624364500000|2021-06-22 12:21:40|2397.1|2393.1|2397.1|2393.1|2397.6|2393.6|2396.6|2392.6|1
1624364510000|2021-06-22 12:21:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624364520000|2021-06-22 12:22:00|2398.1|2394.1|2398.6|2394.6|2398.6|2394.6|2398.1|2394.1|1
1624364570000|2021-06-22 12:22:50|2398.2|2394.2|2397.1|2393.1|2398.2|2394.2|2397.1|2393.1|3
1624364580000|2021-06-22 12:23:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624364590000|2021-06-22 12:23:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|9
1624364630000|2021-06-22 12:23:50|2399.6|2395.6|2397.6|2393.6|2399.6|2395.6|2397.6|2393.6|15
1624364660000|2021-06-22 12:24:20|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1624364670000|2021-06-22 12:24:30|||||||||1
1624364690000|2021-06-22 12:24:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624364700000|2021-06-22 12:25:00|2398.1|2394.1|2397.6|2393.6|2398.1|2394.1|2397.6|2393.6|1
1624364810000|2021-06-22 12:26:50|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2394.6|2390.6|14
1624364820000|2021-06-22 12:27:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1624364830000|2021-06-22 12:27:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|10
1624364850000|2021-06-22 12:27:30|||||||||2
1624364860000|2021-06-22 12:27:40|2393.6|2389.6|2393.1|2389.1|2393.6|2389.6|2392.1|2388.1|7
1624364880000|2021-06-22 12:28:00|2392.6|2388.6|2392.2|2388.2|2393.1|2389.1|2391.7|2387.7|33
1624364890000|2021-06-22 12:28:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2
1624364900000|2021-06-22 12:28:20|2391.7|2387.7|2391.6|2387.6|2392.1|2388.1|2391.6|2387.6|1
1624364910000|2021-06-22 12:28:30|2392.1|2388.1|2393.1|2389.1|2393.1|2389.1|2392.1|2388.1|2
1624364940000|2021-06-22 12:29:00|||||||||2
1624364950000|2021-06-22 12:29:10|||||||||1
1624364960000|2021-06-22 12:29:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1624364970000|2021-06-22 12:29:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|4
1624365000000|2021-06-22 12:30:00|2393.6|2389.6|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|1
1624365070000|2021-06-22 12:31:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|22
1624365080000|2021-06-22 12:31:20|||||||||1
1624365090000|2021-06-22 12:31:30|||||||||1
1624365100000|2021-06-22 12:31:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1624365110000|2021-06-22 12:31:50|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|17
1624365120000|2021-06-22 12:32:00|2396.6|2392.6|2396.2|2392.2|2396.6|2392.6|2396.2|2392.2|9
1624365130000|2021-06-22 12:32:10|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|0
1624365140000|2021-06-22 12:32:20|||||||||1
1624365160000|2021-06-22 12:32:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|3
1624365170000|2021-06-22 12:32:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|9
1624365180000|2021-06-22 12:33:00|2396.6|2392.6|2397.6|2393.6|2397.6|2393.6|2396.6|2392.6|1
1624365220000|2021-06-22 12:33:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|6
1624365230000|2021-06-22 12:33:50|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|1
1624365310000|2021-06-22 12:35:10|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|4
1624365320000|2021-06-22 12:35:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2
1624365350000|2021-06-22 12:35:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|4
1624365390000|2021-06-22 12:36:30|2396.1|2392.1|2395.7|2391.7|2396.1|2392.1|2395.7|2391.7|7
1624365400000|2021-06-22 12:36:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1624365420000|2021-06-22 12:37:00|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2
1624365460000|2021-06-22 12:37:40|2396.7|2392.7|2397.6|2393.6|2397.6|2393.6|2396.7|2392.7|5
1624365470000|2021-06-22 12:37:50|||||||||1
1624365490000|2021-06-22 12:38:10|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1624365500000|2021-06-22 12:38:20|||||||||1
1624365510000|2021-06-22 12:38:30|||||||||1
1624365540000|2021-06-22 12:39:00|2396.6|2392.6|2397.1|2393.1|2397.1|2393.1|2396.6|2392.6|1
1624365550000|2021-06-22 12:39:10|2397.6|2393.6|2396.6|2392.6|2397.6|2393.6|2396.6|2392.6|5
1624365600000|2021-06-22 12:40:00|||||||||2
1624365620000|2021-06-22 12:40:20|2395.6|2391.6|2393.1|2389.1|2395.6|2391.6|2393.1|2389.1|25
1624365630000|2021-06-22 12:40:30|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|4
1624365650000|2021-06-22 12:40:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1624365660000|2021-06-22 12:41:00|2394.2|2390.2|2394.6|2390.6|2394.6|2390.6|2394.1|2390.1|1
1624365670000|2021-06-22 12:41:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|3
1624365700000|2021-06-22 12:41:40|2396.1|2392.1|2395.1|2391.1|2396.1|2392.1|2395.1|2391.1|0
1624365710000|2021-06-22 12:41:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1624365740000|2021-06-22 12:42:20|2395.6|2391.6|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|7
1624365790000|2021-06-22 12:43:10|2394.6|2390.6|2394.6|2390.6|2395.1|2391.1|2394.6|2390.6|1
1624365860000|2021-06-22 12:44:20|||||||||1
1624365900000|2021-06-22 12:45:00|2395.6|2391.6|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|1
1624365910000|2021-06-22 12:45:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1624365940000|2021-06-22 12:45:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|7
1624365950000|2021-06-22 12:45:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1624365960000|2021-06-22 12:46:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1624366020000|2021-06-22 12:47:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1624366070000|2021-06-22 12:47:50|||||||||1
1624366110000|2021-06-22 12:48:30|||||||||1
1624366120000|2021-06-22 12:48:40|||||||||1
1624366130000|2021-06-22 12:48:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.1|2392.1|10
1624366180000|2021-06-22 12:49:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|7
1624366200000|2021-06-22 12:50:00|2394.7|2390.7|2394.6|2390.6|2394.7|2390.7|2394.6|2390.6|0
1624366230000|2021-06-22 12:50:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1624366270000|2021-06-22 12:51:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1624366280000|2021-06-22 12:51:20|||||||||1
1624366290000|2021-06-22 12:51:30|||||||||16
1624366320000|2021-06-22 12:52:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1624366340000|2021-06-22 12:52:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2
1624366350000|2021-06-22 12:52:30|2393.6|2389.6|2393.6|2389.6|2393.7|2389.7|2393.6|2389.6|19
1624366360000|2021-06-22 12:52:40|||||||||2
1624366380000|2021-06-22 12:53:00|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2
1624366390000|2021-06-22 12:53:10|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|1
1624366410000|2021-06-22 12:53:30|2392.6|2388.6|2392.6|2388.6|2393.2|2389.2|2392.6|2388.6|1
1624366460000|2021-06-22 12:54:20|||||||||4
1624366490000|2021-06-22 12:54:50|||||||||2
1624366500000|2021-06-22 12:55:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2
1624366550000|2021-06-22 12:55:50|||||||||1
1624366570000|2021-06-22 12:56:10|||||||||2
1624366620000|2021-06-22 12:57:00|||||||||1
1624366670000|2021-06-22 12:57:50|||||||||1
1624366690000|2021-06-22 12:58:10|||||||||2
1624366740000|2021-06-22 12:59:00|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|9
1624366770000|2021-06-22 12:59:30|||||||||1
1624366800000|2021-06-22 13:00:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|4
1624366850000|2021-06-22 13:00:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|7
1624366870000|2021-06-22 13:01:10|||||||||1
1624366900000|2021-06-22 13:01:40|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|11
1624366920000|2021-06-22 13:02:00|2391.7|2387.7|2390.7|2386.7|2391.7|2387.7|2390.7|2386.7|7
1624366960000|2021-06-22 13:02:40|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|4
1624366970000|2021-06-22 13:02:50|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1624366980000|2021-06-22 13:03:00|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|3
1624366990000|2021-06-22 13:03:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1624367010000|2021-06-22 13:03:30|2392.2|2388.2|2392.6|2388.6|2392.6|2388.6|2392.1|2388.1|1
1624367040000|2021-06-22 13:04:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2392.7|2388.7|2
1624367060000|2021-06-22 13:04:20|2392.7|2388.7|2394.6|2390.6|2394.6|2390.6|2392.7|2388.7|14
1624367070000|2021-06-22 13:04:30|2394.7|2390.7|2395.1|2391.1|2395.1|2391.1|2394.7|2390.7|1
1624367100000|2021-06-22 13:05:00|2394.7|2390.7|2395.1|2391.1|2395.1|2391.1|2394.7|2390.7|0
1624367110000|2021-06-22 13:05:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1624367130000|2021-06-22 13:05:30|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1624367140000|2021-06-22 13:05:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|5
1624367150000|2021-06-22 13:05:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|4
1624367160000|2021-06-22 13:06:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|10
1624367210000|2021-06-22 13:06:50|||||||||1
1624367220000|2021-06-22 13:07:00|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1624367240000|2021-06-22 13:07:20|2396.1|2392.1|2396.6|2392.6|2396.6|2392.6|2396.1|2392.1|7
1624367250000|2021-06-22 13:07:30|||||||||1
1624367260000|2021-06-22 13:07:40|2395.7|2391.7|2396.1|2392.1|2396.1|2392.1|2395.7|2391.7|7
1624367270000|2021-06-22 13:07:50|2395.7|2391.7|2396.1|2392.1|2396.1|2392.1|2395.7|2391.7|1
1624367280000|2021-06-22 13:08:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1624367320000|2021-06-22 13:08:40|2395.7|2391.7|2396.1|2392.1|2396.1|2392.1|2395.7|2391.7|3
1624367330000|2021-06-22 13:08:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1624367350000|2021-06-22 13:09:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|9
1624367360000|2021-06-22 13:09:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1624367390000|2021-06-22 13:09:50|||||||||1
1624367400000|2021-06-22 13:10:00|2396.7|2392.7|2397.7|2393.7|2397.7|2393.7|2396.7|2392.7|1
1624367410000|2021-06-22 13:10:10|2398.6|2394.6|2399.6|2395.6|2399.6|2395.6|2398.6|2394.6|9
1624367420000|2021-06-22 13:10:20|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|15
1624367450000|2021-06-22 13:10:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|43
1624367460000|2021-06-22 13:11:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1624367490000|2021-06-22 13:11:30|2399.7|2395.7|2400.6|2396.6|2400.6|2396.6|2399.7|2395.7|17
1624367500000|2021-06-22 13:11:40|||||||||6
1624367520000|2021-06-22 13:12:00|2400.7|2396.7|2401.6|2397.6|2401.6|2397.6|2400.7|2396.7|11
1624367530000|2021-06-22 13:12:10|||||||||9
1624367540000|2021-06-22 13:12:20|||||||||2
1624367550000|2021-06-22 13:12:30|2401.2|2397.2|2400.6|2396.6|2401.2|2397.2|2400.6|2396.6|8
1624367580000|2021-06-22 13:13:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|1
1624367620000|2021-06-22 13:13:40|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2
1624367630000|2021-06-22 13:13:50|||||||||3
1624367640000|2021-06-22 13:14:00|||||||||1
1624367660000|2021-06-22 13:14:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|25
1624367670000|2021-06-22 13:14:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1624367680000|2021-06-22 13:14:40|2400.7|2396.7|2401.1|2397.1|2401.2|2397.2|2400.7|2396.7|2
1624367700000|2021-06-22 13:15:00|2401.2|2397.2|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|5
1624367730000|2021-06-22 13:15:30|2400.7|2396.7|2401.1|2397.1|2401.1|2397.1|2400.7|2396.7|1
1624367740000|2021-06-22 13:15:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1624367750000|2021-06-22 13:15:50|2401.2|2397.2|2401.1|2397.1|2401.2|2397.2|2401.1|2397.1|2
1624367810000|2021-06-22 13:16:50|2401.6|2397.6|2401.7|2397.7|2401.7|2397.7|2401.6|2397.6|2
1624367840000|2021-06-22 13:17:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1624367850000|2021-06-22 13:17:30|||||||||3
1624367860000|2021-06-22 13:17:40|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|3
1624367880000|2021-06-22 13:18:00|||||||||6
1624367890000|2021-06-22 13:18:10|||||||||1
1624367920000|2021-06-22 13:18:40|||||||||1
1624367930000|2021-06-22 13:18:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|3
1624367950000|2021-06-22 13:19:10|2402.7|2398.7|2403.7|2399.7|2403.7|2399.7|2402.7|2398.7|4
1624367960000|2021-06-22 13:19:20|||||||||1
1624367970000|2021-06-22 13:19:30|2404.6|2400.6|2404.2|2400.2|2404.6|2400.6|2404.2|2400.2|10
1624368000000|2021-06-22 13:20:00|2404.6|2400.6|2404.2|2400.2|2404.6|2400.6|2404.2|2400.2|1
1624368030000|2021-06-22 13:20:30|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|1
1624368050000|2021-06-22 13:20:50|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|1
1624368060000|2021-06-22 13:21:00|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1624368070000|2021-06-22 13:21:10|||||||||48
1624368080000|2021-06-22 13:21:20|||||||||4
1624368090000|2021-06-22 13:21:30|2404.6|2400.6|2404.7|2400.7|2404.7|2400.7|2404.6|2400.6|17
1624368100000|2021-06-22 13:21:40|||||||||3
1624368110000|2021-06-22 13:21:50|||||||||3
1624368150000|2021-06-22 13:22:30|||||||||1
1624368160000|2021-06-22 13:22:40|||||||||1
1624368170000|2021-06-22 13:22:50|||||||||1
1624368180000|2021-06-22 13:23:00|||||||||1
1624368210000|2021-06-22 13:23:30|||||||||7
1624368220000|2021-06-22 13:23:40|||||||||1
1624368240000|2021-06-22 13:24:00|2404.6|2400.6|2404.7|2400.7|2404.7|2400.7|2404.6|2400.6|1
1624368250000|2021-06-22 13:24:10|||||||||4
1624368260000|2021-06-22 13:24:20|2405.6|2401.6|2404.7|2400.7|2405.6|2401.6|2404.7|2400.7|15
1624368300000|2021-06-22 13:25:00|2404.6|2400.6|2403.6|2399.6|2404.6|2400.6|2403.6|2399.6|4
1624368310000|2021-06-22 13:25:10|||||||||3
1624368330000|2021-06-22 13:25:30|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|4
1624368340000|2021-06-22 13:25:40|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2
1624368350000|2021-06-22 13:25:50|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|1
1624368360000|2021-06-22 13:26:00|||||||||1
1624368390000|2021-06-22 13:26:30|||||||||3
1624368410000|2021-06-22 13:26:50|||||||||2
1624368430000|2021-06-22 13:27:10|2403.6|2399.6|2401.2|2397.2|2403.6|2399.6|2400.7|2396.7|17
1624368440000|2021-06-22 13:27:20|2401.6|2397.6|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|3
1624368450000|2021-06-22 13:27:30|2401.6|2397.6|2399.7|2395.7|2401.6|2397.6|2399.7|2395.7|11
1624368460000|2021-06-22 13:27:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2399.7|2395.7|1
1624368470000|2021-06-22 13:27:50|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624368480000|2021-06-22 13:28:00|2400.7|2396.7|2400.2|2396.2|2401.6|2397.6|2400.2|2396.2|10
1624368490000|2021-06-22 13:28:10|2400.6|2396.6|2400.2|2396.2|2400.6|2396.6|2400.2|2396.2|1
1624368510000|2021-06-22 13:28:30|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1624368520000|2021-06-22 13:28:40|2400.2|2396.2|2401.6|2397.6|2401.6|2397.6|2400.2|2396.2|4
1624368530000|2021-06-22 13:28:50|||||||||4
1624368560000|2021-06-22 13:29:20|2400.7|2396.7|2400.2|2396.2|2400.7|2396.7|2400.2|2396.2|11
1624368570000|2021-06-22 13:29:30|2399.7|2395.7|2397.7|2393.7|2399.7|2395.7|2397.7|2393.7|18
1624368580000|2021-06-22 13:29:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2
1624368600000|2021-06-22 13:30:00|2398.1|2394.1|2398.2|2394.2|2399.6|2395.6|2398.1|2394.1|27
1624368610000|2021-06-22 13:30:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2397.7|2393.7|12
1624368630000|2021-06-22 13:30:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2
1624368640000|2021-06-22 13:30:40|2398.1|2394.1|2397.7|2393.7|2398.1|2394.1|2397.7|2393.7|7
1624368650000|2021-06-22 13:30:50|2397.6|2393.6|2396.2|2392.2|2397.6|2393.6|2396.2|2392.2|7
1624368660000|2021-06-22 13:31:00|2396.7|2392.7|2395.7|2391.7|2396.7|2392.7|2395.7|2391.7|2
1624368670000|2021-06-22 13:31:10|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.2|2390.2|3
1624368680000|2021-06-22 13:31:20|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|88
1624368690000|2021-06-22 13:31:30|2393.7|2389.7|2393.3|2389.3|2393.7|2389.7|2393.3|2389.3|12
1624368700000|2021-06-22 13:31:40|2393.7|2389.7|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|3
1624368710000|2021-06-22 13:31:50|2392.8|2388.8|2390.8|2386.8|2392.8|2388.8|2390.8|2386.8|29
1624368720000|2021-06-22 13:32:00|2390.7|2386.7|2390.8|2386.8|2390.8|2386.8|2390.7|2386.7|2
1624368730000|2021-06-22 13:32:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|1
1624368740000|2021-06-22 13:32:20|2390.2|2386.2|2389.8|2385.8|2390.7|2386.7|2389.8|2385.8|4
1624368760000|2021-06-22 13:32:40|2389.7|2385.7|2388.2|2384.2|2389.7|2385.7|2388.2|2384.2|53
1624368770000|2021-06-22 13:32:50|2388.7|2384.7|2386.8|2382.8|2388.7|2384.7|2386.8|2382.8|15
1624368780000|2021-06-22 13:33:00|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|22
1624368790000|2021-06-22 13:33:10|2385.8|2381.8|2383.8|2379.8|2385.8|2381.8|2383.8|2379.8|82
1624368800000|2021-06-22 13:33:20|||||||||24
1624368810000|2021-06-22 13:33:30|2382.9|2378.9|2383.8|2379.8|2383.8|2379.8|2382.9|2378.9|19
1624368820000|2021-06-22 13:33:40|||||||||4
1624368830000|2021-06-22 13:33:50|2384.8|2380.8|2384.9|2380.9|2384.9|2380.9|2384.3|2380.3|18
1624368840000|2021-06-22 13:34:00|2384.8|2380.8|2385.3|2381.3|2386.8|2382.8|2384.8|2380.8|26
1624368850000|2021-06-22 13:34:10|2385.8|2381.8|2387.3|2383.3|2387.3|2383.3|2385.8|2381.8|5
1624368860000|2021-06-22 13:34:20|2387.7|2383.7|2385.3|2381.3|2388.7|2384.7|2385.3|2381.3|26
1624368870000|2021-06-22 13:34:30|2384.8|2380.8|2385.3|2381.3|2385.3|2381.3|2384.8|2380.8|1
1624368880000|2021-06-22 13:34:40|2385.7|2381.7|2385.3|2381.3|2385.8|2381.8|2385.3|2381.3|2
1624368890000|2021-06-22 13:34:50|2385.7|2381.7|2384.8|2380.8|2385.8|2381.8|2384.8|2380.8|3
1624368900000|2021-06-22 13:35:00|2385.8|2381.8|2385.3|2381.3|2385.8|2381.8|2385.3|2381.3|15
1624368910000|2021-06-22 13:35:10|2385.8|2381.8|2385.3|2381.3|2385.8|2381.8|2385.3|2381.3|3
1624368920000|2021-06-22 13:35:20|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1624368930000|2021-06-22 13:35:30|2384.3|2380.3|2383.3|2379.3|2384.3|2380.3|2383.3|2379.3|18
1624368940000|2021-06-22 13:35:40|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2
1624368950000|2021-06-22 13:35:50|||||||||24
1624368960000|2021-06-22 13:36:00|2382.9|2378.9|2382.8|2378.8|2383.8|2379.8|2382.8|2378.8|16
1624368970000|2021-06-22 13:36:10|2383.3|2379.3|2382.8|2378.8|2383.3|2379.3|2382.8|2378.8|9
1624368980000|2021-06-22 13:36:20|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|6
1624368990000|2021-06-22 13:36:30|2383.4|2379.4|2383.8|2379.8|2383.8|2379.8|2383.4|2379.4|2
1624369000000|2021-06-22 13:36:40|2383.4|2379.4|2382.9|2378.9|2383.8|2379.8|2382.9|2378.9|7
1624369010000|2021-06-22 13:36:50|2383.4|2379.4|2382.9|2378.9|2383.4|2379.4|2382.9|2378.9|22
1624369020000|2021-06-22 13:37:00|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|10
1624369050000|2021-06-22 13:37:30|2384.7|2380.7|2383.8|2379.8|2384.8|2380.8|2383.8|2379.8|20
1624369060000|2021-06-22 13:37:40|2383.4|2379.4|2382.9|2378.9|2383.4|2379.4|2382.9|2378.9|1
1624369090000|2021-06-22 13:38:10|||||||||36
1624369130000|2021-06-22 13:38:50|2383.4|2379.4|2383.4|2379.4|2383.8|2379.8|2383.4|2379.4|10
1624369140000|2021-06-22 13:39:00|2383.8|2379.8|2384.3|2380.3|2384.9|2380.9|2383.8|2379.8|16
1624369150000|2021-06-22 13:39:10|2384.4|2380.4|2384.8|2380.8|2384.8|2380.8|2384.4|2380.4|6
1624369160000|2021-06-22 13:39:20|2384.9|2380.9|2386.3|2382.3|2386.7|2382.7|2384.9|2380.9|11
1624369170000|2021-06-22 13:39:30|2385.8|2381.8|2385.3|2381.3|2385.8|2381.8|2384.4|2380.4|25
1624369190000|2021-06-22 13:39:50|2385.8|2381.8|2387.3|2383.3|2387.3|2383.3|2385.4|2381.4|17
1624369200000|2021-06-22 13:40:00|2386.8|2382.8|2386.8|2382.8|2387.3|2383.3|2386.8|2382.8|12
1624369210000|2021-06-22 13:40:10|2387.9|2383.9|2389.8|2385.8|2389.8|2385.8|2387.8|2383.8|7
1624369220000|2021-06-22 13:40:20|2389.9|2385.9|2389.4|2385.4|2390.8|2386.8|2388.9|2384.9|62
1624369230000|2021-06-22 13:40:30|||||||||3
1624369240000|2021-06-22 13:40:40|2388.9|2384.9|2389.4|2385.4|2389.4|2385.4|2388.9|2384.9|2
1624369250000|2021-06-22 13:40:50|2389.8|2385.8|2389.4|2385.4|2389.8|2385.8|2389.4|2385.4|5
1624369260000|2021-06-22 13:41:00|||||||||4
1624369270000|2021-06-22 13:41:10|||||||||1
1624369280000|2021-06-22 13:41:20|2388.9|2384.9|2387.9|2383.9|2388.9|2384.9|2387.9|2383.9|2
1624369290000|2021-06-22 13:41:30|2386.9|2382.9|2385.9|2381.9|2386.9|2382.9|2385.9|2381.9|8
1624369300000|2021-06-22 13:41:40|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|4
1624369310000|2021-06-22 13:41:50|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|7
1624369350000|2021-06-22 13:42:30|2385.4|2381.4|2384.4|2380.4|2385.4|2381.4|2384.4|2380.4|11
1624369360000|2021-06-22 13:42:40|2384.8|2380.8|2384.9|2380.9|2384.9|2380.9|2384.8|2380.8|1
1624369380000|2021-06-22 13:43:00|2385.9|2381.9|2385.4|2381.4|2385.9|2381.9|2385.4|2381.4|5
1624369410000|2021-06-22 13:43:30|||||||||50
1624369430000|2021-06-22 13:43:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|0
1624369440000|2021-06-22 13:44:00|2384.4|2380.4|2385.9|2381.9|2385.9|2381.9|2384.4|2380.4|10
1624369450000|2021-06-22 13:44:10|2386|2382|2385.9|2381.9|2386.9|2382.9|2385.9|2381.9|2
1624369460000|2021-06-22 13:44:20|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1624369470000|2021-06-22 13:44:30|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|0
1624369480000|2021-06-22 13:44:40|||||||||1
1624369490000|2021-06-22 13:44:50|2386.4|2382.4|2385.9|2381.9|2386.4|2382.4|2385.9|2381.9|1
1624369500000|2021-06-22 13:45:00|2386|2382|2386.4|2382.4|2386.9|2382.9|2386|2382|11
1624369510000|2021-06-22 13:45:10|2386.9|2382.9|2385.9|2381.9|2386.9|2382.9|2385.9|2381.9|0
1624369520000|2021-06-22 13:45:20|2385.7|2381.7|2383.9|2379.9|2385.7|2381.7|2383.9|2379.9|16
1624369540000|2021-06-22 13:45:40|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|4
1624369550000|2021-06-22 13:45:50|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1624369560000|2021-06-22 13:46:00|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|9
1624369570000|2021-06-22 13:46:10|2384.8|2380.8|2383.9|2379.9|2384.8|2380.8|2383.9|2379.9|1
1624369600000|2021-06-22 13:46:40|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2
1624369610000|2021-06-22 13:46:50|2383.9|2379.9|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|6
1624369620000|2021-06-22 13:47:00|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|0
1624369680000|2021-06-22 13:48:00|2383.9|2379.9|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|2
1624369690000|2021-06-22 13:48:10|2383.8|2379.8|2383.4|2379.4|2383.8|2379.8|2383.4|2379.4|1
1624369720000|2021-06-22 13:48:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1624369730000|2021-06-22 13:48:50|||||||||23
1624369740000|2021-06-22 13:49:00|2383.4|2379.4|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|2
1624369750000|2021-06-22 13:49:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|5
1624369760000|2021-06-22 13:49:20|2383.4|2379.4|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|2
1624369820000|2021-06-22 13:50:20|2383.9|2379.9|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|2
1624369920000|2021-06-22 13:52:00|2383.9|2379.9|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|7
1624369950000|2021-06-22 13:52:30|2382.9|2378.9|2381.4|2377.4|2382.9|2378.9|2381.4|2377.4|18
1624369960000|2021-06-22 13:52:40|2381.8|2377.8|2382.4|2378.4|2382.8|2378.8|2381.8|2377.8|11
1624369980000|2021-06-22 13:53:00|2382.3|2378.3|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|0
1624369990000|2021-06-22 13:53:10|2381.8|2377.8|2384.3|2380.3|2384.3|2380.3|2381.8|2377.8|56
1624370000000|2021-06-22 13:53:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|1
1624370010000|2021-06-22 13:53:30|2383.7|2379.7|2383.3|2379.3|2383.7|2379.7|2383.3|2379.3|3
1624370020000|2021-06-22 13:53:40|2383.8|2379.8|2382.9|2378.9|2383.8|2379.8|2382.9|2378.9|2
1624370030000|2021-06-22 13:53:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2
1624370040000|2021-06-22 13:54:00|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|0
1624370050000|2021-06-22 13:54:10|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|6
1624370060000|2021-06-22 13:54:20|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|12
1624370070000|2021-06-22 13:54:30|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|1
1624370100000|2021-06-22 13:55:00|2383.4|2379.4|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|4
1624370110000|2021-06-22 13:55:10|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|12
1624370120000|2021-06-22 13:55:20|||||||||6
1624370140000|2021-06-22 13:55:40|||||||||1
1624370150000|2021-06-22 13:55:50|2384.9|2380.9|2385.9|2381.9|2385.9|2381.9|2384.9|2380.9|16
1624370160000|2021-06-22 13:56:00|||||||||4
1624370170000|2021-06-22 13:56:10|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|30
1624370220000|2021-06-22 13:57:00|2384.8|2380.8|2384.4|2380.4|2385.4|2381.4|2384.4|2380.4|13
1624370240000|2021-06-22 13:57:20|2382.9|2378.9|2382.4|2378.4|2382.9|2378.9|2382.4|2378.4|11
1624370250000|2021-06-22 13:57:30|2382.3|2378.3|2382.8|2378.8|2382.8|2378.8|2381.9|2377.9|2
1624370260000|2021-06-22 13:57:40|2382.4|2378.4|2382.4|2378.4|2382.8|2378.8|2382.4|2378.4|7
1624370270000|2021-06-22 13:57:50|2381.9|2377.9|2382.3|2378.3|2382.3|2378.3|2381.9|2377.9|0
1624370280000|2021-06-22 13:58:00|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1624370290000|2021-06-22 13:58:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1624370310000|2021-06-22 13:58:30|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1624370320000|2021-06-22 13:58:40|||||||||1
1624370370000|2021-06-22 13:59:30|2382.4|2378.4|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|2
1624370390000|2021-06-22 13:59:50|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|1
1624370400000|2021-06-22 14:00:00|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2380.9|2376.9|6
1624370410000|2021-06-22 14:00:10|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2381.9|2377.9|2
1624370420000|2021-06-22 14:00:20|2381.9|2377.9|2382.4|2378.4|2382.4|2378.4|2381.9|2377.9|5
1624370430000|2021-06-22 14:00:30|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|1
1624370460000|2021-06-22 14:01:00|2382.4|2378.4|2382.4|2378.4|2382.8|2378.8|2382.4|2378.4|3
1624370480000|2021-06-22 14:01:20|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|1
1624370520000|2021-06-22 14:02:00|2381.8|2377.8|2380.9|2376.9|2381.8|2377.8|2380.9|2376.9|8
1624370530000|2021-06-22 14:02:10|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|9
1624370560000|2021-06-22 14:02:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|8
1624370570000|2021-06-22 14:02:50|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2381.9|2377.9|8
1624370590000|2021-06-22 14:03:10|2382.9|2378.9|2383.4|2379.4|2383.9|2379.9|2382.9|2378.9|8
1624370600000|2021-06-22 14:03:20|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|2
1624370610000|2021-06-22 14:03:30|2382.9|2378.9|2382.8|2378.8|2382.9|2378.9|2382.8|2378.8|4
1624370620000|2021-06-22 14:03:40|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|5
1624370640000|2021-06-22 14:04:00|2383.8|2379.8|2383.4|2379.4|2383.8|2379.8|2382.9|2378.9|15
1624370660000|2021-06-22 14:04:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|1
1624370670000|2021-06-22 14:04:30|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2
1624370680000|2021-06-22 14:04:40|2383.8|2379.8|2384.3|2380.3|2384.3|2380.3|2383.8|2379.8|2
1624370690000|2021-06-22 14:04:50|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1624370700000|2021-06-22 14:05:00|2384.3|2380.3|2385.3|2381.3|2385.3|2381.3|2384.3|2380.3|5
1624370710000|2021-06-22 14:05:10|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|10
1624370720000|2021-06-22 14:05:20|2385.3|2381.3|2384.8|2380.8|2385.3|2381.3|2384.8|2380.8|3
1624370730000|2021-06-22 14:05:30|2385.8|2381.8|2385.3|2381.3|2385.8|2381.8|2384.8|2380.8|9
1624370740000|2021-06-22 14:05:40|2384.3|2380.3|2384.8|2380.8|2384.8|2380.8|2384.3|2380.3|5
1624370750000|2021-06-22 14:05:50|2385.3|2381.3|2384.4|2380.4|2385.3|2381.3|2384.4|2380.4|20
1624370760000|2021-06-22 14:06:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|0
1624370780000|2021-06-22 14:06:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1624370790000|2021-06-22 14:06:30|||||||||9
1624370800000|2021-06-22 14:06:40|2384.7|2380.7|2384.8|2380.8|2384.8|2380.8|2384.7|2380.7|10
1624370820000|2021-06-22 14:07:00|2385.3|2381.3|2385.8|2381.8|2386.4|2382.4|2385.3|2381.3|14
1624370830000|2021-06-22 14:07:10|||||||||1
1624370850000|2021-06-22 14:07:30|||||||||1
1624370880000|2021-06-22 14:08:00|2385.9|2381.9|2386.3|2382.3|2386.3|2382.3|2385.9|2381.9|1
1624370890000|2021-06-22 14:08:10|2385.8|2381.8|2386.3|2382.3|2386.3|2382.3|2385.8|2381.8|4
1624370920000|2021-06-22 14:08:40|||||||||1
1624370930000|2021-06-22 14:08:50|2385.8|2381.8|2384.4|2380.4|2385.8|2381.8|2384.4|2380.4|27
1624370940000|2021-06-22 14:09:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|0
1624370950000|2021-06-22 14:09:10|2384.4|2380.4|2384.8|2380.8|2385.3|2381.3|2384.4|2380.4|1
1624370960000|2021-06-22 14:09:20|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1624370980000|2021-06-22 14:09:40|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1624371000000|2021-06-22 14:10:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2384.8|2380.8|4
1624371010000|2021-06-22 14:10:10|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|1
1624371040000|2021-06-22 14:10:40|||||||||2
1624371060000|2021-06-22 14:11:00|2385.3|2381.3|2386.9|2382.9|2386.9|2382.9|2385.3|2381.3|14
1624371070000|2021-06-22 14:11:10|2388.3|2384.3|2388.8|2384.8|2388.8|2384.8|2387.8|2383.8|11
1624371080000|2021-06-22 14:11:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1624371090000|2021-06-22 14:11:30|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1624371110000|2021-06-22 14:11:50|||||||||1
1624371140000|2021-06-22 14:12:20|2389.7|2385.7|2388.8|2384.8|2389.7|2385.7|2388.8|2384.8|18
1624371150000|2021-06-22 14:12:30|||||||||13
1624371170000|2021-06-22 14:12:50|2389.3|2385.3|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|2
1624371180000|2021-06-22 14:13:00|||||||||1
1624371200000|2021-06-22 14:13:20|2389.9|2385.9|2391.3|2387.3|2391.3|2387.3|2389.9|2385.9|6
1624371210000|2021-06-22 14:13:30|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1624371250000|2021-06-22 14:14:10|2389.9|2385.9|2390.3|2386.3|2390.3|2386.3|2389.8|2385.8|5
1624371280000|2021-06-22 14:14:40|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1624371320000|2021-06-22 14:15:20|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|1
1624371330000|2021-06-22 14:15:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1624371350000|2021-06-22 14:15:50|2388.8|2384.8|2389.3|2385.3|2389.3|2385.3|2388.8|2384.8|0
1624371420000|2021-06-22 14:17:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1624371440000|2021-06-22 14:17:20|2389.3|2385.3|2392.8|2388.8|2392.8|2388.8|2389.3|2385.3|3
1624371450000|2021-06-22 14:17:30|||||||||5
1624371470000|2021-06-22 14:17:50|2394.3|2390.3|2393.8|2389.8|2394.3|2390.3|2393.8|2389.8|18
1624371480000|2021-06-22 14:18:00|||||||||5
1624371490000|2021-06-22 14:18:10|2393.7|2389.7|2392.8|2388.8|2393.7|2389.7|2392.8|2388.8|15
1624371500000|2021-06-22 14:18:20|2391.8|2387.8|2392.8|2388.8|2392.8|2388.8|2391.8|2387.8|13
1624371510000|2021-06-22 14:18:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|5
1624371520000|2021-06-22 14:18:40|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|4
1624371540000|2021-06-22 14:19:00|||||||||5
1624371550000|2021-06-22 14:19:10|||||||||1
1624371560000|2021-06-22 14:19:20|||||||||1
1624371580000|2021-06-22 14:19:40|||||||||1
1624371600000|2021-06-22 14:20:00|||||||||3
1624371610000|2021-06-22 14:20:10|2394.3|2390.3|2393.8|2389.8|2394.3|2390.3|2393.8|2389.8|3
1624371630000|2021-06-22 14:20:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1624371650000|2021-06-22 14:20:50|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1624371680000|2021-06-22 14:21:20|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|15
1624371700000|2021-06-22 14:21:40|||||||||1
1624371710000|2021-06-22 14:21:50|2394.8|2390.8|2393.8|2389.8|2394.8|2390.8|2393.8|2389.8|16
1624371720000|2021-06-22 14:22:00|||||||||4
1624371750000|2021-06-22 14:22:30|||||||||4
1624371760000|2021-06-22 14:22:40|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1624371770000|2021-06-22 14:22:50|2393.8|2389.8|2392.8|2388.8|2393.8|2389.8|2392.8|2388.8|2
1624371780000|2021-06-22 14:23:00|||||||||3
1624371790000|2021-06-22 14:23:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|4
1624371800000|2021-06-22 14:23:20|2394.7|2390.7|2394.8|2390.8|2394.8|2390.8|2394.7|2390.7|12
1624371850000|2021-06-22 14:24:10|2393.8|2389.8|2394.7|2390.7|2394.8|2390.8|2393.8|2389.8|24
1624371870000|2021-06-22 14:24:30|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|3
1624371890000|2021-06-22 14:24:50|2393.8|2389.8|2392.8|2388.8|2393.8|2389.8|2392.8|2388.8|10
1624371900000|2021-06-22 14:25:00|2393.2|2389.2|2392.3|2388.3|2393.2|2389.2|2392.3|2388.3|2
1624371910000|2021-06-22 14:25:10|2392.7|2388.7|2392.8|2388.8|2392.8|2388.8|2392.7|2388.7|0
1624371960000|2021-06-22 14:26:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|3
1624371980000|2021-06-22 14:26:20|2393.7|2389.7|2394.7|2390.7|2394.7|2390.7|2393.7|2389.7|9
1624372000000|2021-06-22 14:26:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624372010000|2021-06-22 14:26:50|2396.2|2392.2|2396.8|2392.8|2397.2|2393.2|2396.2|2392.2|11
1624372020000|2021-06-22 14:27:00|2396.7|2392.7|2396.8|2392.8|2396.8|2392.8|2396.7|2392.7|1
1624372030000|2021-06-22 14:27:10|2396.7|2392.7|2396.3|2392.3|2396.7|2392.7|2396.3|2392.3|5
1624372050000|2021-06-22 14:27:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1624372060000|2021-06-22 14:27:40|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1624372070000|2021-06-22 14:27:50|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2
1624372080000|2021-06-22 14:28:00|2396.7|2392.7|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|5
1624372090000|2021-06-22 14:28:10|2396.2|2392.2|2395.8|2391.8|2396.2|2392.2|2395.8|2391.8|3
1624372110000|2021-06-22 14:28:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2394.3|2390.3|5
1624372130000|2021-06-22 14:28:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|1
1624372140000|2021-06-22 14:29:00|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|4
1624372150000|2021-06-22 14:29:10|2395.7|2391.7|2395.8|2391.8|2395.8|2391.8|2395.7|2391.7|0
1624372160000|2021-06-22 14:29:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624372170000|2021-06-22 14:29:30|||||||||1
1624372190000|2021-06-22 14:29:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|4
1624372200000|2021-06-22 14:30:00|2394.8|2390.8|2395.2|2391.2|2395.2|2391.2|2394.8|2390.8|2
1624372260000|2021-06-22 14:31:00|2394.8|2390.8|2394.8|2390.8|2395.2|2391.2|2394.8|2390.8|4
1624372270000|2021-06-22 14:31:10|2395.2|2391.2|2397.7|2393.7|2397.7|2393.7|2395.2|2391.2|14
1624372320000|2021-06-22 14:32:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624372330000|2021-06-22 14:32:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1624372340000|2021-06-22 14:32:20|||||||||2
1624372360000|2021-06-22 14:32:40|||||||||1
1624372380000|2021-06-22 14:33:00|||||||||1
1624372390000|2021-06-22 14:33:10|||||||||1
1624372400000|2021-06-22 14:33:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|9
1624372410000|2021-06-22 14:33:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|7
1624372420000|2021-06-22 14:33:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|7
1624372430000|2021-06-22 14:33:50|||||||||1
1624372440000|2021-06-22 14:34:00|||||||||2
1624372450000|2021-06-22 14:34:10|||||||||2
1624372470000|2021-06-22 14:34:30|||||||||2
1624372480000|2021-06-22 14:34:40|2397.3|2393.3|2399.7|2395.7|2399.7|2395.7|2396.8|2392.8|13
1624372500000|2021-06-22 14:35:00|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|4
1624372510000|2021-06-22 14:35:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624372520000|2021-06-22 14:35:20|2399.2|2395.2|2399.7|2395.7|2399.7|2395.7|2399.2|2395.2|1
1624372530000|2021-06-22 14:35:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|29
1624372540000|2021-06-22 14:35:40|||||||||35
1624372550000|2021-06-22 14:35:50|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|12
1624372560000|2021-06-22 14:36:00|2398.8|2394.8|2399.2|2395.2|2399.2|2395.2|2398.8|2394.8|1
1624372590000|2021-06-22 14:36:30|||||||||1
1624372600000|2021-06-22 14:36:40|||||||||2
1624372610000|2021-06-22 14:36:50|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624372630000|2021-06-22 14:37:10|2398.7|2394.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|24
1624372640000|2021-06-22 14:37:20|2397.8|2393.8|2398.2|2394.2|2398.7|2394.7|2397.8|2393.8|3
1624372650000|2021-06-22 14:37:30|2398.7|2394.7|2395.8|2391.8|2398.7|2394.7|2395.8|2391.8|14
1624372660000|2021-06-22 14:37:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|2
1624372670000|2021-06-22 14:37:50|2395.8|2391.8|2396.2|2392.2|2396.2|2392.2|2395.8|2391.8|11
1624372680000|2021-06-22 14:38:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1624372690000|2021-06-22 14:38:10|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1624372700000|2021-06-22 14:38:20|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1624372710000|2021-06-22 14:38:30|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|6
1624372720000|2021-06-22 14:38:40|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|9
1624372730000|2021-06-22 14:38:50|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2
1624372740000|2021-06-22 14:39:00|2393.7|2389.7|2393.2|2389.2|2393.8|2389.8|2393.2|2389.2|8
1624372750000|2021-06-22 14:39:10|2393.7|2389.7|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|2
1624372760000|2021-06-22 14:39:20|2393.7|2389.7|2392.8|2388.8|2393.7|2389.7|2392.8|2388.8|3
1624372770000|2021-06-22 14:39:30|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2391.8|2387.8|4
1624372780000|2021-06-22 14:39:40|||||||||1
1624372790000|2021-06-22 14:39:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1624372830000|2021-06-22 14:40:30|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|7
1624372840000|2021-06-22 14:40:40|||||||||1
1624372860000|2021-06-22 14:41:00|2391.8|2387.8|2390.8|2386.8|2391.8|2387.8|2390.8|2386.8|5
1624372870000|2021-06-22 14:41:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624372880000|2021-06-22 14:41:20|||||||||2
1624372910000|2021-06-22 14:41:50|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|7
1624372920000|2021-06-22 14:42:00|2390.7|2386.7|2392.7|2388.7|2392.7|2388.7|2390.7|2386.7|8
1624372960000|2021-06-22 14:42:40|||||||||1
1624372970000|2021-06-22 14:42:50|2393.7|2389.7|2393.7|2389.7|2394.2|2390.2|2393.7|2389.7|7
1624372980000|2021-06-22 14:43:00|2394.2|2390.2|2393.2|2389.2|2394.2|2390.2|2393.2|2389.2|4
1624373000000|2021-06-22 14:43:20|||||||||1
1624373010000|2021-06-22 14:43:30|2393.6|2389.6|2393.7|2389.7|2393.7|2389.7|2393.6|2389.6|11
1624373020000|2021-06-22 14:43:40|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|9
1624373030000|2021-06-22 14:43:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|1
1624373040000|2021-06-22 14:44:00|||||||||1
1624373060000|2021-06-22 14:44:20|2391.8|2387.8|2392.7|2388.7|2392.7|2388.7|2391.8|2387.8|9
1624373080000|2021-06-22 14:44:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2
1624373090000|2021-06-22 14:44:50|||||||||1
1624373100000|2021-06-22 14:45:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2
1624373130000|2021-06-22 14:45:30|||||||||2
1624373140000|2021-06-22 14:45:40|2391.8|2387.8|2392.7|2388.7|2392.7|2388.7|2391.8|2387.8|4
1624373150000|2021-06-22 14:45:50|2393.2|2389.2|2392.7|2388.7|2393.6|2389.6|2392.7|2388.7|1
1624373170000|2021-06-22 14:46:10|2393.2|2389.2|2393.7|2389.7|2393.7|2389.7|2393.2|2389.2|5
1624373180000|2021-06-22 14:46:20|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2
1624373210000|2021-06-22 14:46:50|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1624373230000|2021-06-22 14:47:10|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|0
1624373260000|2021-06-22 14:47:40|2393.2|2389.2|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|10
1624373300000|2021-06-22 14:48:20|2393.7|2389.7|2394.7|2390.7|2394.7|2390.7|2393.7|2389.7|9
1624373310000|2021-06-22 14:48:30|||||||||26
1624373320000|2021-06-22 14:48:40|2393.8|2389.8|2394.2|2390.2|2394.2|2390.2|2393.8|2389.8|3
1624373350000|2021-06-22 14:49:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1624373360000|2021-06-22 14:49:20|2392.7|2388.7|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|10
1624373420000|2021-06-22 14:50:20|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|4
1624373430000|2021-06-22 14:50:30|2392.7|2388.7|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|4
1624373450000|2021-06-22 14:50:50|2392.8|2388.8|2393.2|2389.2|2393.2|2389.2|2392.8|2388.8|1
1624373470000|2021-06-22 14:51:10|2392.8|2388.8|2394.2|2390.2|2394.7|2390.7|2392.8|2388.8|20
1624373480000|2021-06-22 14:51:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1624373490000|2021-06-22 14:51:30|2393.2|2389.2|2394.2|2390.2|2394.2|2390.2|2393.2|2389.2|7
1624373520000|2021-06-22 14:52:00|2394.7|2390.7|2395.7|2391.7|2395.7|2391.7|2394.7|2390.7|23
1624373530000|2021-06-22 14:52:10|2396.2|2392.2|2395.7|2391.7|2396.2|2392.2|2395.7|2391.7|4
1624373540000|2021-06-22 14:52:20|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|2
1624373550000|2021-06-22 14:52:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|3
1624373570000|2021-06-22 14:52:50|||||||||1
1624373580000|2021-06-22 14:53:00|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|1
1624373590000|2021-06-22 14:53:10|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1624373600000|2021-06-22 14:53:20|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|5
1624373640000|2021-06-22 14:54:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624373680000|2021-06-22 14:54:40|2396.2|2392.2|2394.7|2390.7|2396.2|2392.2|2394.7|2390.7|5
1624373690000|2021-06-22 14:54:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2
1624373700000|2021-06-22 14:55:00|2395.7|2391.7|2397.2|2393.2|2397.2|2393.2|2395.2|2391.2|11
1624373750000|2021-06-22 14:55:50|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1624373760000|2021-06-22 14:56:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1624373770000|2021-06-22 14:56:10|||||||||4
1624373780000|2021-06-22 14:56:20|||||||||3
1624373790000|2021-06-22 14:56:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2
1624373800000|2021-06-22 14:56:40|||||||||2
1624373810000|2021-06-22 14:56:50|||||||||2
1624373820000|2021-06-22 14:57:00|||||||||2
1624373830000|2021-06-22 14:57:10|2397.2|2393.2|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|9
1624373840000|2021-06-22 14:57:20|||||||||2
1624373850000|2021-06-22 14:57:30|||||||||2
1624373860000|2021-06-22 14:57:40|||||||||2
1624373870000|2021-06-22 14:57:50|||||||||3
1624373880000|2021-06-22 14:58:00|||||||||3
1624373890000|2021-06-22 14:58:10|||||||||4
1624373900000|2021-06-22 14:58:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|5
1624373910000|2021-06-22 14:58:30|2398.7|2394.7|2400.2|2396.2|2400.2|2396.2|2398.7|2394.7|11
1624373920000|2021-06-22 14:58:40|2400.6|2396.6|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|8
1624373930000|2021-06-22 14:58:50|2401.2|2397.2|2400.7|2396.7|2401.2|2397.2|2400.7|2396.7|3
1624373940000|2021-06-22 14:59:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|9
1624373950000|2021-06-22 14:59:10|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|8
1624373960000|2021-06-22 14:59:20|||||||||4
1624373990000|2021-06-22 14:59:50|2400.2|2396.2|2399.2|2395.2|2400.2|2396.2|2399.2|2395.2|10
1624374000000|2021-06-22 15:00:00|||||||||1
1624374010000|2021-06-22 15:00:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624374060000|2021-06-22 15:01:00|2399.8|2395.8|2400.2|2396.2|2400.6|2396.6|2399.8|2395.8|7
1624374080000|2021-06-22 15:01:20|2399.7|2395.7|2398.7|2394.7|2400.2|2396.2|2398.7|2394.7|6
1624374090000|2021-06-22 15:01:30|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|4
1624374100000|2021-06-22 15:01:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|7
1624374120000|2021-06-22 15:02:00|2397.2|2393.2|2396.7|2392.7|2397.7|2393.7|2396.7|2392.7|10
1624374150000|2021-06-22 15:02:30|2397.7|2393.7|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|3
1624374170000|2021-06-22 15:02:50|||||||||1
1624374180000|2021-06-22 15:03:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2
1624374190000|2021-06-22 15:03:10|||||||||1
1624374200000|2021-06-22 15:03:20|||||||||1
1624374220000|2021-06-22 15:03:40|||||||||1
1624374230000|2021-06-22 15:03:50|||||||||2
1624374240000|2021-06-22 15:04:00|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|11
1624374250000|2021-06-22 15:04:10|2398.7|2394.7|2397.2|2393.2|2398.7|2394.7|2397.2|2393.2|14
1624374260000|2021-06-22 15:04:20|2397.7|2393.7|2397.2|2393.2|2397.7|2393.7|2397.2|2393.2|12
1624374300000|2021-06-22 15:05:00|2397.7|2393.7|2397.2|2393.2|2397.7|2393.7|2397.2|2393.2|2
1624374320000|2021-06-22 15:05:20|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1624374340000|2021-06-22 15:05:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624374360000|2021-06-22 15:06:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|4
1624374370000|2021-06-22 15:06:10|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|1
1624374420000|2021-06-22 15:07:00|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|2
1624374440000|2021-06-22 15:07:20|||||||||1
1624374450000|2021-06-22 15:07:30|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|1
1624374470000|2021-06-22 15:07:50|||||||||2
1624374480000|2021-06-22 15:08:00|2396.7|2392.7|2395.7|2391.7|2396.7|2392.7|2395.7|2391.7|1
1624374490000|2021-06-22 15:08:10|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|12
1624374510000|2021-06-22 15:08:30|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|5
1624374520000|2021-06-22 15:08:40|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|1
1624374540000|2021-06-22 15:09:00|2395.7|2391.7|2396.2|2392.2|2396.7|2392.7|2395.7|2391.7|4
1624374570000|2021-06-22 15:09:30|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.7|2391.7|1
1624374600000|2021-06-22 15:10:00|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|2
1624374640000|2021-06-22 15:10:40|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|3
1624374690000|2021-06-22 15:11:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624374700000|2021-06-22 15:11:40|2395.2|2391.2|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|2
1624374710000|2021-06-22 15:11:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1624374740000|2021-06-22 15:12:20|2393.7|2389.7|2393.7|2389.7|2394.2|2390.2|2393.7|2389.7|4
1624374760000|2021-06-22 15:12:40|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2391.7|2387.7|14
1624374780000|2021-06-22 15:13:00|||||||||27
1624374790000|2021-06-22 15:13:10|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|2
1624374830000|2021-06-22 15:13:50|||||||||15
1624374840000|2021-06-22 15:14:00|2392.7|2388.7|2394.7|2390.7|2395.2|2391.2|2392.2|2388.2|29
1624374850000|2021-06-22 15:14:10|2395.2|2391.2|2395.7|2391.7|2395.7|2391.7|2395.2|2391.2|1
1624374860000|2021-06-22 15:14:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|13
1624374870000|2021-06-22 15:14:30|2397.2|2393.2|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|7
1624374880000|2021-06-22 15:14:40|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|13
1624374890000|2021-06-22 15:14:50|2395.7|2391.7|2395.2|2391.2|2395.7|2391.7|2395.2|2391.2|1
1624374900000|2021-06-22 15:15:00|2395.7|2391.7|2396.2|2392.2|2396.2|2392.2|2395.2|2391.2|14
1624374910000|2021-06-22 15:15:10|||||||||1
1624374920000|2021-06-22 15:15:20|||||||||1
1624374930000|2021-06-22 15:15:30|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1624374950000|2021-06-22 15:15:50|||||||||1
1624374970000|2021-06-22 15:16:10|2395.8|2391.8|2396.7|2392.7|2396.7|2392.7|2395.8|2391.8|3
1624375000000|2021-06-22 15:16:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|8
1624375010000|2021-06-22 15:16:50|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|4
1624375020000|2021-06-22 15:17:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2
1624375040000|2021-06-22 15:17:20|||||||||22
1624375070000|2021-06-22 15:17:50|2396.7|2392.7|2396.3|2392.3|2396.7|2392.7|2396.3|2392.3|5
1624375080000|2021-06-22 15:18:00|2396.2|2392.2|2395.2|2391.2|2396.2|2392.2|2395.2|2391.2|7
1624375090000|2021-06-22 15:18:10|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1624375100000|2021-06-22 15:18:20|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1624375110000|2021-06-22 15:18:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1624375140000|2021-06-22 15:19:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|8
1624375150000|2021-06-22 15:19:10|2396.7|2392.7|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|7
1624375160000|2021-06-22 15:19:20|2396.2|2392.2|2395.7|2391.7|2396.2|2392.2|2395.7|2391.7|3
1624375190000|2021-06-22 15:19:50|||||||||1
1624375200000|2021-06-22 15:20:00|2395.8|2391.8|2396.3|2392.3|2396.3|2392.3|2395.8|2391.8|1
1624375220000|2021-06-22 15:20:20|||||||||21
1624375230000|2021-06-22 15:20:30|2396.7|2392.7|2396.3|2392.3|2396.7|2392.7|2396.3|2392.3|12
1624375240000|2021-06-22 15:20:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1624375270000|2021-06-22 15:21:10|2396.6|2392.6|2396.7|2392.7|2396.7|2392.7|2396.6|2392.6|3
1624375290000|2021-06-22 15:21:30|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|7
1624375310000|2021-06-22 15:21:50|||||||||1
1624375320000|2021-06-22 15:22:00|2396.7|2392.7|2395.2|2391.2|2396.7|2392.7|2395.2|2391.2|9
1624375330000|2021-06-22 15:22:10|2394.7|2390.7|2392.8|2388.8|2394.7|2390.7|2392.8|2388.8|13
1624375360000|2021-06-22 15:22:40|||||||||5
1624375370000|2021-06-22 15:22:50|||||||||21
1624375380000|2021-06-22 15:23:00|2393.7|2389.7|2393.7|2389.7|2394.3|2390.3|2393.7|2389.7|5
1624375400000|2021-06-22 15:23:20|||||||||21
1624375410000|2021-06-22 15:23:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1624375420000|2021-06-22 15:23:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2
1624375430000|2021-06-22 15:23:50|2392.8|2388.8|2393.8|2389.8|2393.8|2389.8|2392.8|2388.8|63
1624375440000|2021-06-22 15:24:00|2393.7|2389.7|2394.8|2390.8|2395.3|2391.3|2393.7|2389.7|13
1624375470000|2021-06-22 15:24:30|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2
1624375480000|2021-06-22 15:24:40|2395.7|2391.7|2396.3|2392.3|2396.3|2392.3|2395.7|2391.7|1
1624375500000|2021-06-22 15:25:00|2395.3|2391.3|2396.7|2392.7|2396.7|2392.7|2395.3|2391.3|8
1624375510000|2021-06-22 15:25:10|||||||||2
1624375520000|2021-06-22 15:25:20|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|5
1624375530000|2021-06-22 15:25:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1624375540000|2021-06-22 15:25:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1624375550000|2021-06-22 15:25:50|2397.7|2393.7|2396.7|2392.7|2397.7|2393.7|2396.7|2392.7|6
1624375560000|2021-06-22 15:26:00|2396.8|2392.8|2398.7|2394.7|2398.7|2394.7|2396.8|2392.8|4
1624375580000|2021-06-22 15:26:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|35
1624375690000|2021-06-22 15:28:10|||||||||1
1624375710000|2021-06-22 15:28:30|2398.7|2394.7|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|19
1624375720000|2021-06-22 15:28:40|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|2
1624375740000|2021-06-22 15:29:00|2399.2|2395.2|2399.7|2395.7|2399.7|2395.7|2398.7|2394.7|8
1624375750000|2021-06-22 15:29:10|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|3
1624375770000|2021-06-22 15:29:30|||||||||1
1624375780000|2021-06-22 15:29:40|||||||||7
1624375790000|2021-06-22 15:29:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|9
1624375800000|2021-06-22 15:30:00|2401.2|2397.2|2401.7|2397.7|2401.7|2397.7|2401.2|2397.2|12
1624375810000|2021-06-22 15:30:10|2401.8|2397.8|2402.7|2398.7|2402.7|2398.7|2401.8|2397.8|4
1624375820000|2021-06-22 15:30:20|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2401.7|2397.7|3
1624375840000|2021-06-22 15:30:40|||||||||7
1624375880000|2021-06-22 15:31:20|||||||||1
1624375900000|2021-06-22 15:31:40|||||||||7
1624375910000|2021-06-22 15:31:50|||||||||2
1624375920000|2021-06-22 15:32:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1624375950000|2021-06-22 15:32:30|2402.8|2398.8|2403.7|2399.7|2403.7|2399.7|2402.8|2398.8|2
1624375960000|2021-06-22 15:32:40|||||||||6
1624375970000|2021-06-22 15:32:50|2404.7|2400.7|2402.8|2398.8|2404.7|2400.7|2402.8|2398.8|40
1624375980000|2021-06-22 15:33:00|2402.7|2398.7|2403.2|2399.2|2403.2|2399.2|2402.7|2398.7|2
1624375990000|2021-06-22 15:33:10|2403.3|2399.3|2404.2|2400.2|2404.2|2400.2|2403.3|2399.3|4
1624376000000|2021-06-22 15:33:20|2404.6|2400.6|2403.7|2399.7|2404.7|2400.7|2403.7|2399.7|5
1624376010000|2021-06-22 15:33:30|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2402.7|2398.7|10
1624376020000|2021-06-22 15:33:40|2403.3|2399.3|2403.2|2399.2|2403.7|2399.7|2403.2|2399.2|22
1624376030000|2021-06-22 15:33:50|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2401.7|2397.7|10
1624376040000|2021-06-22 15:34:00|||||||||1
1624376050000|2021-06-22 15:34:10|2402.3|2398.3|2402.2|2398.2|2402.3|2398.3|2402.2|2398.2|26
1624376080000|2021-06-22 15:34:40|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|7
1624376090000|2021-06-22 15:34:50|2402.2|2398.2|2402.2|2398.2|2402.7|2398.7|2402.2|2398.2|3
1624376100000|2021-06-22 15:35:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1624376110000|2021-06-22 15:35:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|12
1624376130000|2021-06-22 15:35:30|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|4
1624376140000|2021-06-22 15:35:40|2404.8|2400.8|2403.7|2399.7|2404.8|2400.8|2403.7|2399.7|41
1624376150000|2021-06-22 15:35:50|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2401.8|2397.8|3
1624376160000|2021-06-22 15:36:00|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2401.7|2397.7|11
1624376170000|2021-06-22 15:36:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1624376200000|2021-06-22 15:36:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|14
1624376210000|2021-06-22 15:36:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|10
1624376220000|2021-06-22 15:37:00|2400.7|2396.7|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|2
1624376250000|2021-06-22 15:37:30|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2399.7|2395.7|23
1624376260000|2021-06-22 15:37:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|12
1624376280000|2021-06-22 15:38:00|||||||||3
1624376290000|2021-06-22 15:38:10|2398.8|2394.8|2399.7|2395.7|2399.7|2395.7|2398.8|2394.8|4
1624376320000|2021-06-22 15:38:40|2399.8|2395.8|2399.7|2395.7|2399.8|2395.8|2399.7|2395.7|12
1624376340000|2021-06-22 15:39:00|2399.8|2395.8|2401.2|2397.2|2401.2|2397.2|2399.8|2395.8|9
1624376350000|2021-06-22 15:39:10|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624376360000|2021-06-22 15:39:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|3
1624376370000|2021-06-22 15:39:30|||||||||5
1624376380000|2021-06-22 15:39:40|2400.3|2396.3|2399.7|2395.7|2400.3|2396.3|2399.7|2395.7|6
1624376390000|2021-06-22 15:39:50|||||||||9
1624376400000|2021-06-22 15:40:00|2398.8|2394.8|2397.3|2393.3|2398.8|2394.8|2397.3|2393.3|8
1624376410000|2021-06-22 15:40:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1624376420000|2021-06-22 15:40:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|4
1624376430000|2021-06-22 15:40:30|||||||||1
1624376440000|2021-06-22 15:40:40|||||||||3
1624376450000|2021-06-22 15:40:50|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|11
1624376460000|2021-06-22 15:41:00|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|8
1624376480000|2021-06-22 15:41:20|||||||||3
1624376490000|2021-06-22 15:41:30|||||||||1
1624376500000|2021-06-22 15:41:40|||||||||2
1624376510000|2021-06-22 15:41:50|||||||||4
1624376520000|2021-06-22 15:42:00|||||||||1
1624376540000|2021-06-22 15:42:20|||||||||4
1624376550000|2021-06-22 15:42:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1624376570000|2021-06-22 15:42:50|||||||||3
1624376580000|2021-06-22 15:43:00|2398.8|2394.8|2397.8|2393.8|2398.8|2394.8|2397.8|2393.8|11
1624376590000|2021-06-22 15:43:10|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|1
1624376600000|2021-06-22 15:43:20|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|36
1624376610000|2021-06-22 15:43:30|2397.7|2393.7|2398.8|2394.8|2398.8|2394.8|2397.7|2393.7|1
1624376620000|2021-06-22 15:43:40|||||||||10
1624376630000|2021-06-22 15:43:50|||||||||4
1624376640000|2021-06-22 15:44:00|2398.3|2394.3|2399.8|2395.8|2399.8|2395.8|2398.3|2394.3|23
1624376650000|2021-06-22 15:44:10|||||||||2
1624376660000|2021-06-22 15:44:20|2399.3|2395.3|2398.3|2394.3|2399.3|2395.3|2398.3|2394.3|5
1624376670000|2021-06-22 15:44:30|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|6
1624376680000|2021-06-22 15:44:40|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1624376690000|2021-06-22 15:44:50|2398.3|2394.3|2397.8|2393.8|2398.3|2394.3|2397.8|2393.8|12
1624376700000|2021-06-22 15:45:00|||||||||5
1624376710000|2021-06-22 15:45:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|3
1624376720000|2021-06-22 15:45:20|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|12
1624376730000|2021-06-22 15:45:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1624376740000|2021-06-22 15:45:40|2398.6|2394.6|2398.8|2394.8|2398.8|2394.8|2398.6|2394.6|28
1624376750000|2021-06-22 15:45:50|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|12
1624376760000|2021-06-22 15:46:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2
1624376770000|2021-06-22 15:46:10|||||||||2
1624376780000|2021-06-22 15:46:20|2397.7|2393.7|2397.3|2393.3|2397.8|2393.8|2396.8|2392.8|15
1624376790000|2021-06-22 15:46:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1624376800000|2021-06-22 15:46:40|||||||||3
1624376810000|2021-06-22 15:46:50|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.3|2392.3|14
1624376820000|2021-06-22 15:47:00|2396.9|2392.9|2397.8|2393.8|2397.8|2393.8|2396.9|2392.9|3
1624376830000|2021-06-22 15:47:10|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|24
1624376840000|2021-06-22 15:47:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|6
1624376850000|2021-06-22 15:47:30|||||||||1
1624376860000|2021-06-22 15:47:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1624376870000|2021-06-22 15:47:50|||||||||4
1624376880000|2021-06-22 15:48:00|2400.3|2396.3|2400.7|2396.7|2402.8|2398.8|2400.3|2396.3|63
1624376890000|2021-06-22 15:48:10|2401.7|2397.7|2400.7|2396.7|2401.7|2397.7|2400.7|2396.7|47
1624376900000|2021-06-22 15:48:20|2399.7|2395.7|2400.7|2396.7|2400.7|2396.7|2399.7|2395.7|98
1624376910000|2021-06-22 15:48:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2400.7|2396.7|20
1624376920000|2021-06-22 15:48:40|2400.7|2396.7|2401.7|2397.7|2401.7|2397.7|2400.7|2396.7|38
1624376930000|2021-06-22 15:48:50|2401.2|2397.2|2400.7|2396.7|2401.7|2397.7|2400.7|2396.7|77
1624376940000|2021-06-22 15:49:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2400.7|2396.7|68
1624376950000|2021-06-22 15:49:10|2400.7|2396.7|2398.7|2394.7|2400.7|2396.7|2398.7|2394.7|47
1624376960000|2021-06-22 15:49:20|||||||||48
1624376970000|2021-06-22 15:49:30|2399.8|2395.8|2400.3|2396.3|2400.8|2396.8|2399.7|2395.7|166
1624376980000|2021-06-22 15:49:40|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2399.7|2395.7|67
1624376990000|2021-06-22 15:49:50|2400.2|2396.2|2400.7|2396.7|2400.7|2396.7|2400.2|2396.2|72
1624377000000|2021-06-22 15:50:00|2399.7|2395.7|2401.7|2397.7|2401.7|2397.7|2399.7|2395.7|17
1624377010000|2021-06-22 15:50:10|2401.2|2397.2|2400.7|2396.7|2401.2|2397.2|2400.7|2396.7|25
1624377020000|2021-06-22 15:50:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2
1624377030000|2021-06-22 15:50:30|2401.2|2397.2|2401.2|2397.2|2401.7|2397.7|2401.2|2397.2|27
1624377040000|2021-06-22 15:50:40|2400.7|2396.7|2402.7|2398.7|2402.7|2398.7|2400.7|2396.7|21
1624377050000|2021-06-22 15:50:50|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|16
1624377060000|2021-06-22 15:51:00|2402.7|2398.7|2403.7|2399.7|2403.7|2399.7|2402.7|2398.7|13
1624377070000|2021-06-22 15:51:10|||||||||2
1624377080000|2021-06-22 15:51:20|||||||||2
1624377090000|2021-06-22 15:51:30|||||||||3
1624377100000|2021-06-22 15:51:40|2404.6|2400.6|2404.7|2400.7|2404.7|2400.7|2404.6|2400.6|51
1624377110000|2021-06-22 15:51:50|||||||||8
1624377140000|2021-06-22 15:52:20|||||||||1
1624377160000|2021-06-22 15:52:40|||||||||2
1624377170000|2021-06-22 15:52:50|||||||||1
1624377200000|2021-06-22 15:53:20|||||||||2
1624377210000|2021-06-22 15:53:30|2404.2|2400.2|2403.2|2399.2|2404.2|2400.2|2403.2|2399.2|6
1624377220000|2021-06-22 15:53:40|||||||||2
1624377240000|2021-06-22 15:54:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1624377260000|2021-06-22 15:54:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|16
1624377270000|2021-06-22 15:54:30|2401.8|2397.8|2403.2|2399.2|2403.2|2399.2|2401.8|2397.8|11
1624377290000|2021-06-22 15:54:50|2402.8|2398.8|2402.7|2398.7|2402.8|2398.8|2402.7|2398.7|0
1624377300000|2021-06-22 15:55:00|||||||||1
1624377330000|2021-06-22 15:55:30|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|1
1624377360000|2021-06-22 15:56:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1624377390000|2021-06-22 15:56:30|2404.2|2400.2|2404.7|2400.7|2404.7|2400.7|2404.2|2400.2|8
1624377410000|2021-06-22 15:56:50|||||||||3
1624377420000|2021-06-22 15:57:00|||||||||1
1624377460000|2021-06-22 15:57:40|||||||||6
1624377510000|2021-06-22 15:58:30|||||||||1
1624377520000|2021-06-22 15:58:40|||||||||1
1624377530000|2021-06-22 15:58:50|||||||||1
1624377540000|2021-06-22 15:59:00|||||||||11
1624377560000|2021-06-22 15:59:20|2403.8|2399.8|2403.7|2399.7|2403.8|2399.8|2403.7|2399.7|21
1624377570000|2021-06-22 15:59:30|||||||||1
1624377590000|2021-06-22 15:59:50|||||||||2
1624377640000|2021-06-22 16:00:40|||||||||1
1624377660000|2021-06-22 16:01:00|2403.8|2399.8|2404.7|2400.7|2404.7|2400.7|2403.8|2399.8|5
1624377670000|2021-06-22 16:01:10|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|7
1624377680000|2021-06-22 16:01:20|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1624377690000|2021-06-22 16:01:30|||||||||2
1624377730000|2021-06-22 16:02:10|||||||||1
1624377760000|2021-06-22 16:02:40|||||||||1
1624377820000|2021-06-22 16:03:40|||||||||1
1624377830000|2021-06-22 16:03:50|||||||||1
1624377840000|2021-06-22 16:04:00|||||||||7
1624377850000|2021-06-22 16:04:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|6
1624377870000|2021-06-22 16:04:30|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|4
1624377940000|2021-06-22 16:05:40|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2
1624377960000|2021-06-22 16:06:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1624377970000|2021-06-22 16:06:10|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|1
1624377980000|2021-06-22 16:06:20|||||||||2
1624377990000|2021-06-22 16:06:30|||||||||2
1624378000000|2021-06-22 16:06:40|||||||||1
1624378020000|2021-06-22 16:07:00|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1624378040000|2021-06-22 16:07:20|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|1
1624378060000|2021-06-22 16:07:40|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|2
1624378070000|2021-06-22 16:07:50|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|0
1624378080000|2021-06-22 16:08:00|||||||||1
1624378130000|2021-06-22 16:08:50|||||||||3
1624378140000|2021-06-22 16:09:00|||||||||5
1624378170000|2021-06-22 16:09:30|||||||||12
1624378210000|2021-06-22 16:10:10|||||||||3
1624378250000|2021-06-22 16:10:50|||||||||1
1624378300000|2021-06-22 16:11:40|||||||||1
1624378340000|2021-06-22 16:12:20|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|9
1624378370000|2021-06-22 16:12:50|||||||||3
1624378430000|2021-06-22 16:13:50|||||||||1
1624378480000|2021-06-22 16:14:40|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1624378490000|2021-06-22 16:14:50|||||||||1
1624378500000|2021-06-22 16:15:00|||||||||3
1624378510000|2021-06-22 16:15:10|||||||||12
1624378560000|2021-06-22 16:16:00|||||||||1
1624378620000|2021-06-22 16:17:00|||||||||1
1624378640000|2021-06-22 16:17:20|||||||||1
1624378650000|2021-06-22 16:17:30|||||||||4
1624378670000|2021-06-22 16:17:50|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2
1624378680000|2021-06-22 16:18:00|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1624378690000|2021-06-22 16:18:10|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1624378740000|2021-06-22 16:19:00|||||||||3
1624378800000|2021-06-22 16:20:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|3
1624378810000|2021-06-22 16:20:10|||||||||1
1624378820000|2021-06-22 16:20:20|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|10
1624378870000|2021-06-22 16:21:10|||||||||1
1624378880000|2021-06-22 16:21:20|||||||||1
1624378910000|2021-06-22 16:21:50|||||||||1
1624378920000|2021-06-22 16:22:00|||||||||12
1624378930000|2021-06-22 16:22:10|2403.2|2399.2|2403.7|2399.7|2403.7|2399.7|2403.2|2399.2|0
1624378970000|2021-06-22 16:22:50|||||||||1
1624378990000|2021-06-22 16:23:10|||||||||1
1624379030000|2021-06-22 16:23:50|||||||||1
1624379040000|2021-06-22 16:24:00|||||||||1
1624379050000|2021-06-22 16:24:10|||||||||1
1624379080000|2021-06-22 16:24:40|||||||||1
1624379090000|2021-06-22 16:24:50|||||||||2
1624379120000|2021-06-22 16:25:20|||||||||1
1624379180000|2021-06-22 16:26:20|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|1
1624379210000|2021-06-22 16:26:50|||||||||1
1624379230000|2021-06-22 16:27:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1624379280000|2021-06-22 16:28:00|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1624379300000|2021-06-22 16:28:20|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2
1624379320000|2021-06-22 16:28:40|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|1
1624379340000|2021-06-22 16:29:00|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|6
1624379390000|2021-06-22 16:29:50|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|1
1624379400000|2021-06-22 16:30:00|2403.3|2399.3|2403.7|2399.7|2403.7|2399.7|2403.3|2399.3|2
1624379420000|2021-06-22 16:30:20|||||||||1
1624379450000|2021-06-22 16:30:50|||||||||1
1624379460000|2021-06-22 16:31:00|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1624379490000|2021-06-22 16:31:30|||||||||1
1624379500000|2021-06-22 16:31:40|||||||||1
1624379510000|2021-06-22 16:31:50|||||||||1
1624379550000|2021-06-22 16:32:30|||||||||1
1624379560000|2021-06-22 16:32:40|||||||||1
1624379570000|2021-06-22 16:32:50|||||||||1
1624379590000|2021-06-22 16:33:10|||||||||1
1624379630000|2021-06-22 16:33:50|||||||||1
1624379690000|2021-06-22 16:34:50|||||||||1
1624379700000|2021-06-22 16:35:00|2404.2|2400.2|2403.8|2399.8|2404.2|2400.2|2403.8|2399.8|3
1624379710000|2021-06-22 16:35:10|||||||||2
1624379730000|2021-06-22 16:35:30|||||||||5
1624379750000|2021-06-22 16:35:50|||||||||2
1624379770000|2021-06-22 16:36:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|1
1624379800000|2021-06-22 16:36:40|||||||||1
1624379810000|2021-06-22 16:36:50|||||||||2
1624379820000|2021-06-22 16:37:00|2403.8|2399.8|2403.8|2399.8|2404.7|2400.7|2403.8|2399.8|8
1624379850000|2021-06-22 16:37:30|||||||||25
1624379860000|2021-06-22 16:37:40|||||||||2
1624379870000|2021-06-22 16:37:50|||||||||1
1624379880000|2021-06-22 16:38:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|1
1624379890000|2021-06-22 16:38:10|||||||||4
1624379920000|2021-06-22 16:38:40|||||||||1
1624379930000|2021-06-22 16:38:50|||||||||1
1624379970000|2021-06-22 16:39:30|||||||||3
1624379990000|2021-06-22 16:39:50|||||||||1
1624380050000|2021-06-22 16:40:50|2402.7|2398.7|2400.8|2396.8|2402.7|2398.7|2400.8|2396.8|22
1624380070000|2021-06-22 16:41:10|2401.7|2397.7|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|13
1624380110000|2021-06-22 16:41:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624380140000|2021-06-22 16:42:20|||||||||1
1624380170000|2021-06-22 16:42:50|||||||||2
1624380180000|2021-06-22 16:43:00|||||||||2
1624380210000|2021-06-22 16:43:30|||||||||1
1624380230000|2021-06-22 16:43:50|||||||||2
1624380260000|2021-06-22 16:44:20|||||||||1
1624380280000|2021-06-22 16:44:40|||||||||4
1624380290000|2021-06-22 16:44:50|||||||||2
1624380330000|2021-06-22 16:45:30|||||||||1
1624380350000|2021-06-22 16:45:50|||||||||1
1624380380000|2021-06-22 16:46:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|8
1624380470000|2021-06-22 16:47:50|||||||||1
1624380480000|2021-06-22 16:48:00|||||||||1
1624380530000|2021-06-22 16:48:50|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|1
1624380540000|2021-06-22 16:49:00|2401.3|2397.3|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|8
1624380550000|2021-06-22 16:49:10|||||||||1
1624380560000|2021-06-22 16:49:20|2401.8|2397.8|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|1
1624380570000|2021-06-22 16:49:30|||||||||1
1624380600000|2021-06-22 16:50:00|2400.8|2396.8|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|2
1624380650000|2021-06-22 16:50:50|||||||||1
1624380660000|2021-06-22 16:51:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1624380710000|2021-06-22 16:51:50|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|9
1624380760000|2021-06-22 16:52:40|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2
1624380770000|2021-06-22 16:52:50|2403.7|2399.7|2403.3|2399.3|2403.8|2399.8|2403.3|2399.3|2
1624380800000|2021-06-22 16:53:20|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2
1624380810000|2021-06-22 16:53:30|||||||||1
1624380830000|2021-06-22 16:53:50|||||||||1
1624380890000|2021-06-22 16:54:50|||||||||1
1624380950000|2021-06-22 16:55:50|2402.3|2398.3|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|9
1624381010000|2021-06-22 16:56:50|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|4
1624381080000|2021-06-22 16:58:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|6
1624381130000|2021-06-22 16:58:50|||||||||1
1624381140000|2021-06-22 16:59:00|2402.7|2398.7|2402.2|2398.2|2402.7|2398.7|2402.2|2398.2|1
1624381170000|2021-06-22 16:59:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1624381190000|2021-06-22 16:59:50|||||||||2
1624381220000|2021-06-22 17:00:20|||||||||2
1624381250000|2021-06-22 17:00:50|||||||||1
1624381270000|2021-06-22 17:01:10|||||||||1
1624381290000|2021-06-22 17:01:30|||||||||1
1624381310000|2021-06-22 17:01:50|||||||||1
1624381320000|2021-06-22 17:02:00|2401.7|2397.7|2402.3|2398.3|2402.3|2398.3|2401.7|2397.7|7
1624381330000|2021-06-22 17:02:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1624381360000|2021-06-22 17:02:40|||||||||11
1624381380000|2021-06-22 17:03:00|2402.8|2398.8|2403.2|2399.2|2403.2|2399.2|2402.8|2398.8|1
1624381390000|2021-06-22 17:03:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1624381430000|2021-06-22 17:03:50|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|4
1624381440000|2021-06-22 17:04:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1624381490000|2021-06-22 17:04:50|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2
1624381520000|2021-06-22 17:05:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2
1624381530000|2021-06-22 17:05:30|||||||||1
1624381540000|2021-06-22 17:05:40|2401.2|2397.2|2401.7|2397.7|2401.7|2397.7|2401.2|2397.2|1
1624381550000|2021-06-22 17:05:50|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|20
1624381560000|2021-06-22 17:06:00|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|2
1624381570000|2021-06-22 17:06:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|3
1624381620000|2021-06-22 17:07:00|2401.7|2397.7|2401.8|2397.8|2401.8|2397.8|2401.7|2397.7|2
1624381650000|2021-06-22 17:07:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1624381660000|2021-06-22 17:07:40|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1624381680000|2021-06-22 17:08:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1624381690000|2021-06-22 17:08:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1624381730000|2021-06-22 17:08:50|||||||||1
1624381790000|2021-06-22 17:09:50|||||||||1
1624381850000|2021-06-22 17:10:50|||||||||1
1624381910000|2021-06-22 17:11:50|||||||||1
1624381980000|2021-06-22 17:13:00|||||||||1
1624382030000|2021-06-22 17:13:50|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2
1624382040000|2021-06-22 17:14:00|2403.8|2399.8|2403.8|2399.8|2404.2|2400.2|2403.8|2399.8|12
1624382050000|2021-06-22 17:14:10|2404.2|2400.2|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|6
1624382060000|2021-06-22 17:14:20|2404.2|2400.2|2404.8|2400.8|2404.8|2400.8|2404.2|2400.2|6
1624382070000|2021-06-22 17:14:30|2404.7|2400.7|2404.8|2400.8|2404.8|2400.8|2404.7|2400.7|11
1624382080000|2021-06-22 17:14:40|2404.7|2400.7|2404.8|2400.8|2404.8|2400.8|2404.7|2400.7|11
1624382090000|2021-06-22 17:14:50|||||||||1
1624382100000|2021-06-22 17:15:00|2404.7|2400.7|2404.2|2400.2|2404.7|2400.7|2404.2|2400.2|4
1624382130000|2021-06-22 17:15:30|||||||||1
1624382170000|2021-06-22 17:16:10|2403.8|2399.8|2403.3|2399.3|2403.8|2399.8|2403.3|2399.3|0
1624382210000|2021-06-22 17:16:50|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|1
1624382240000|2021-06-22 17:17:20|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1624382250000|2021-06-22 17:17:30|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1624382340000|2021-06-22 17:19:00|||||||||1
1624382360000|2021-06-22 17:19:20|||||||||1
1624382390000|2021-06-22 17:19:50|||||||||1
1624382420000|2021-06-22 17:20:20|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2
1624382450000|2021-06-22 17:20:50|||||||||1
1624382470000|2021-06-22 17:21:10|||||||||2
1624382490000|2021-06-22 17:21:30|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|10
1624382520000|2021-06-22 17:22:00|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2401.8|2397.8|5
1624382530000|2021-06-22 17:22:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1624382550000|2021-06-22 17:22:30|2403.8|2399.8|2403.3|2399.3|2403.8|2399.8|2403.3|2399.3|16
1624382570000|2021-06-22 17:22:50|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|0
1624382580000|2021-06-22 17:23:00|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|0
1624382590000|2021-06-22 17:23:10|2403.8|2399.8|2403.3|2399.3|2403.8|2399.8|2403.3|2399.3|0
1624382600000|2021-06-22 17:23:20|2403.8|2399.8|2403.3|2399.3|2403.8|2399.8|2403.3|2399.3|4
1624382610000|2021-06-22 17:23:30|||||||||2
1624382640000|2021-06-22 17:24:00|2402.8|2398.8|2401.7|2397.7|2402.8|2398.8|2401.7|2397.7|4
1624382650000|2021-06-22 17:24:10|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|16
1624382660000|2021-06-22 17:24:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|18
1624382670000|2021-06-22 17:24:30|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|26
1624382680000|2021-06-22 17:24:40|||||||||6
1624382700000|2021-06-22 17:25:00|2399.3|2395.3|2398.8|2394.8|2399.3|2395.3|2398.8|2394.8|4
1624382710000|2021-06-22 17:25:10|||||||||2
1624382730000|2021-06-22 17:25:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1624382760000|2021-06-22 17:26:00|2398.4|2394.4|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|7
1624382770000|2021-06-22 17:26:10|||||||||1
1624382810000|2021-06-22 17:26:50|||||||||3
1624382820000|2021-06-22 17:27:00|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|4
1624382830000|2021-06-22 17:27:10|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|3
1624382850000|2021-06-22 17:27:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|6
1624382860000|2021-06-22 17:27:40|2398.4|2394.4|2397.9|2393.9|2398.4|2394.4|2397.9|2393.9|5
1624382870000|2021-06-22 17:27:50|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1624382900000|2021-06-22 17:28:20|2397.9|2393.9|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|3
1624382910000|2021-06-22 17:28:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1624382920000|2021-06-22 17:28:40|2399.4|2395.4|2399.3|2395.3|2399.4|2395.4|2399.3|2395.3|1
1624382930000|2021-06-22 17:28:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1624382940000|2021-06-22 17:29:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1624382950000|2021-06-22 17:29:10|||||||||1
1624382970000|2021-06-22 17:29:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|9
1624382980000|2021-06-22 17:29:40|||||||||2
1624382990000|2021-06-22 17:29:50|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|3
1624437900000|2021-06-23 08:45:00|2400.8|2396.8|2399.8|2395.8|2400.8|2396.8|2399.8|2395.8|4
1624437910000|2021-06-23 08:45:10|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|4
1624437920000|2021-06-23 08:45:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1624437930000|2021-06-23 08:45:30|2400.8|2396.8|2401.3|2397.3|2401.8|2397.8|2400.8|2396.8|2
1624437940000|2021-06-23 08:45:40|2402.3|2398.3|2401.8|2397.8|2402.3|2398.3|2401.8|2397.8|6
1624437950000|2021-06-23 08:45:50|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2
1624437960000|2021-06-23 08:46:00|2401.8|2397.8|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|7
1624437980000|2021-06-23 08:46:20|2401.2|2397.2|2400.3|2396.3|2401.2|2397.2|2400.3|2396.3|6
1624437990000|2021-06-23 08:46:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|1
1624438000000|2021-06-23 08:46:40|2399.4|2395.4|2399.3|2395.3|2399.4|2395.4|2399.3|2395.3|0
1624438010000|2021-06-23 08:46:50|||||||||1
1624438020000|2021-06-23 08:47:00|2399.4|2395.4|2401.3|2397.3|2401.3|2397.3|2399.4|2395.4|7
1624438030000|2021-06-23 08:47:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|1
1624438060000|2021-06-23 08:47:40|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1624438070000|2021-06-23 08:47:50|2403.3|2399.3|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|26
1624438080000|2021-06-23 08:48:00|2404.3|2400.3|2403.8|2399.8|2404.3|2400.3|2403.8|2399.8|2
1624438110000|2021-06-23 08:48:30|||||||||1
1624438120000|2021-06-23 08:48:40|2404.3|2400.3|2403.3|2399.3|2404.3|2400.3|2403.3|2399.3|3
1624438130000|2021-06-23 08:48:50|2403.2|2399.2|2402.3|2398.3|2403.2|2399.2|2402.3|2398.3|2
1624438140000|2021-06-23 08:49:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|5
1624438150000|2021-06-23 08:49:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1624438310000|2021-06-23 08:51:50|2397.9|2393.9|2397.4|2393.4|2397.9|2393.9|2397.4|2393.4|1
1624438330000|2021-06-23 08:52:10|||||||||1
1624438360000|2021-06-23 08:52:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|10
1624438370000|2021-06-23 08:52:50|2398.4|2394.4|2397.4|2393.4|2398.4|2394.4|2397.4|2393.4|1
1624438380000|2021-06-23 08:53:00|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|3
1624438390000|2021-06-23 08:53:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|5
1624438410000|2021-06-23 08:53:30|2393.9|2389.9|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|1
1624438420000|2021-06-23 08:53:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|3
1624438430000|2021-06-23 08:53:50|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|6
1624438440000|2021-06-23 08:54:00|2392.4|2388.4|2391.4|2387.4|2392.9|2388.9|2391.4|2387.4|8
1624438450000|2021-06-23 08:54:10|2391.9|2387.9|2392.4|2388.4|2392.4|2388.4|2391.9|2387.9|3
1624438460000|2021-06-23 08:54:20|2392.9|2388.9|2392.4|2388.4|2392.9|2388.9|2392.4|2388.4|2
1624438480000|2021-06-23 08:54:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|3
1624438490000|2021-06-23 08:54:50|2392.9|2388.9|2392.4|2388.4|2392.9|2388.9|2391.9|2387.9|3
1624438500000|2021-06-23 08:55:00|2392.9|2388.9|2393.4|2389.4|2393.4|2389.4|2392.9|2388.9|7
1624438580000|2021-06-23 08:56:20|||||||||1
1624438590000|2021-06-23 08:56:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1624438600000|2021-06-23 08:56:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1624438670000|2021-06-23 08:57:50|||||||||1
1624438690000|2021-06-23 08:58:10|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|26
1624438720000|2021-06-23 08:58:40|||||||||4
1624438740000|2021-06-23 08:59:00|2393.9|2389.9|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|8
1624438760000|2021-06-23 08:59:20|2393.4|2389.4|2392.4|2388.4|2393.4|2389.4|2392.4|2388.4|15
1624438770000|2021-06-23 08:59:30|2392.3|2388.3|2390.4|2386.4|2392.3|2388.3|2390.4|2386.4|3
1624438790000|2021-06-23 08:59:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|1
1624438800000|2021-06-23 09:00:00|2389.4|2385.4|2389.9|2385.9|2389.9|2385.9|2389.4|2385.4|6
1624438810000|2021-06-23 09:00:10|2390|2386|2390|2386|2390|2386|2390|2386|33
1624438820000|2021-06-23 09:00:20|2390.4|2386.4|2390.5|2386.5|2390.5|2386.5|2390.4|2386.4|1
1624438850000|2021-06-23 09:00:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2
1624438910000|2021-06-23 09:01:50|||||||||1
1624438960000|2021-06-23 09:02:40|||||||||10
1624438970000|2021-06-23 09:02:50|||||||||1
1624439000000|2021-06-23 09:03:20|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|3
1624439040000|2021-06-23 09:04:00|2390.1|2386.1|2389|2385|2390.5|2386.5|2389|2385|6
1624439090000|2021-06-23 09:04:50|2389.5|2385.5|2389|2385|2389.5|2385.5|2389|2385|1
1624439100000|2021-06-23 09:05:00|2389.5|2385.5|2389|2385|2389.5|2385.5|2389|2385|1
1624439120000|2021-06-23 09:05:20|||||||||1
1624439160000|2021-06-23 09:06:00|2388.5|2384.5|2387.5|2383.5|2388.5|2384.5|2387.5|2383.5|3
1624439210000|2021-06-23 09:06:50|||||||||1
1624439220000|2021-06-23 09:07:00|||||||||1
1624439250000|2021-06-23 09:07:30|2388.5|2384.5|2389|2385|2389|2385|2388.5|2384.5|13
1624439260000|2021-06-23 09:07:40|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|0
1624439330000|2021-06-23 09:08:50|||||||||1
1624439340000|2021-06-23 09:09:00|2388|2384|2386.5|2382.5|2388|2384|2386.5|2382.5|13
1624439360000|2021-06-23 09:09:20|2386.6|2382.6|2387|2383|2387.5|2383.5|2386.6|2382.6|4
1624439450000|2021-06-23 09:10:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1624439460000|2021-06-23 09:11:00|2386.4|2382.4|2385.5|2381.5|2386.4|2382.4|2385.5|2381.5|1
1624439480000|2021-06-23 09:11:20|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|6
1624439490000|2021-06-23 09:11:30|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1624439530000|2021-06-23 09:12:10|2386.5|2382.5|2387|2383|2387|2383|2386.5|2382.5|1
1624439580000|2021-06-23 09:13:00|||||||||1
1624439630000|2021-06-23 09:13:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1624439640000|2021-06-23 09:14:00|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|8
1624439680000|2021-06-23 09:14:40|2385.6|2381.6|2386|2382|2386|2382|2385.6|2381.6|4
1624439690000|2021-06-23 09:14:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1624439730000|2021-06-23 09:15:30|2387|2383|2387|2383|2387|2383|2387|2383|1
1624439760000|2021-06-23 09:16:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1624439780000|2021-06-23 09:16:20|2387.6|2383.6|2388|2384|2388|2384|2387.6|2383.6|1
1624439790000|2021-06-23 09:16:30|2388.1|2384.1|2389.5|2385.5|2389.5|2385.5|2388.1|2384.1|3
1624439860000|2021-06-23 09:17:40|2389.6|2385.6|2390|2386|2390|2386|2389.6|2385.6|1
1624439870000|2021-06-23 09:17:50|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1624439880000|2021-06-23 09:18:00|2391|2387|2391|2387|2391|2387|2391|2387|2
1624439890000|2021-06-23 09:18:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|10
1624439900000|2021-06-23 09:18:20|2392|2388|2392|2388|2392|2388|2392|2388|2
1624439920000|2021-06-23 09:18:40|||||||||1
1624439940000|2021-06-23 09:19:00|2391|2387|2390|2386|2391|2387|2390|2386|8
1624440000000|2021-06-23 09:20:00|||||||||1
1624440020000|2021-06-23 09:20:20|||||||||1
1624440050000|2021-06-23 09:20:50|2389|2385|2389|2385|2389|2385|2389|2385|0
1624440060000|2021-06-23 09:21:00|2388|2384|2387.5|2383.5|2388|2384|2387.5|2383.5|1
1624440120000|2021-06-23 09:22:00|2387.9|2383.9|2387.5|2383.5|2387.9|2383.9|2387.5|2383.5|4
1624440240000|2021-06-23 09:24:00|2386.6|2382.6|2385.5|2381.5|2386.6|2382.6|2385.5|2381.5|10
1624440270000|2021-06-23 09:24:30|2385.6|2381.6|2386.5|2382.5|2386.5|2382.5|2385.6|2381.6|8
1624440290000|2021-06-23 09:24:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|10
1624440360000|2021-06-23 09:26:00|2385|2381|2385|2381|2385|2381|2385|2381|2
1624440370000|2021-06-23 09:26:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|9
1624440380000|2021-06-23 09:26:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|6
1624440390000|2021-06-23 09:26:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|4
1624440420000|2021-06-23 09:27:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1624440430000|2021-06-23 09:27:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624440440000|2021-06-23 09:27:20|2387|2383|2387|2383|2387|2383|2387|2383|1
1624440450000|2021-06-23 09:27:30|||||||||1
1624440460000|2021-06-23 09:27:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1624440480000|2021-06-23 09:28:00|2386.5|2382.5|2387|2383|2387|2383|2386.5|2382.5|1
1624440540000|2021-06-23 09:29:00|||||||||2
1624440590000|2021-06-23 09:29:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1624440600000|2021-06-23 09:30:00|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|0
1624440630000|2021-06-23 09:30:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|8
1624440640000|2021-06-23 09:30:40|2384.6|2380.6|2385|2381|2385.1|2381.1|2384.6|2380.6|1
1624440660000|2021-06-23 09:31:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624440710000|2021-06-23 09:31:50|||||||||1
1624440780000|2021-06-23 09:33:00|||||||||14
1624440820000|2021-06-23 09:33:40|||||||||8
1624440840000|2021-06-23 09:34:00|2383.1|2379.1|2382.6|2378.6|2383.1|2379.1|2382.6|2378.6|20
1624440850000|2021-06-23 09:34:10|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|35
1624440890000|2021-06-23 09:34:50|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|6
1624440900000|2021-06-23 09:35:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624440960000|2021-06-23 09:36:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|1
1624440970000|2021-06-23 09:36:10|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|45
1624441010000|2021-06-23 09:36:50|||||||||1
1624441020000|2021-06-23 09:37:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624441060000|2021-06-23 09:37:40|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624441070000|2021-06-23 09:37:50|||||||||3
1624441100000|2021-06-23 09:38:20|||||||||2
1624441110000|2021-06-23 09:38:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624441140000|2021-06-23 09:39:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|5
1624441160000|2021-06-23 09:39:20|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624441230000|2021-06-23 09:40:30|||||||||1
1624441270000|2021-06-23 09:41:10|||||||||1
1624441300000|2021-06-23 09:41:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624441390000|2021-06-23 09:43:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624441440000|2021-06-23 09:44:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|3
1624441480000|2021-06-23 09:44:40|||||||||1
1624441500000|2021-06-23 09:45:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624441560000|2021-06-23 09:46:00|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|0
1624441610000|2021-06-23 09:46:50|||||||||9
1624441620000|2021-06-23 09:47:00|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|0
1624441680000|2021-06-23 09:48:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624441710000|2021-06-23 09:48:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624441720000|2021-06-23 09:48:40|||||||||12
1624441730000|2021-06-23 09:48:50|||||||||1
1624441740000|2021-06-23 09:49:00|||||||||2
1624441920000|2021-06-23 09:52:00|||||||||6
1624441940000|2021-06-23 09:52:20|||||||||1
1624441950000|2021-06-23 09:52:30|||||||||1
1624441980000|2021-06-23 09:53:00|||||||||1
1624442040000|2021-06-23 09:54:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|5
1624442050000|2021-06-23 09:54:10|||||||||1
1624442070000|2021-06-23 09:54:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624442080000|2021-06-23 09:54:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624442100000|2021-06-23 09:55:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624442210000|2021-06-23 09:56:50|||||||||4
1624442220000|2021-06-23 09:57:00|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|4
1624442230000|2021-06-23 09:57:10|||||||||1
1624442280000|2021-06-23 09:58:00|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|1
1624442290000|2021-06-23 09:58:10|2381.6|2377.6|2381.7|2377.7|2381.7|2377.7|2381.6|2377.6|5
1624442310000|2021-06-23 09:58:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1624442330000|2021-06-23 09:58:50|||||||||1
1624442340000|2021-06-23 09:59:00|||||||||1
1624442380000|2021-06-23 09:59:40|||||||||3
1624442390000|2021-06-23 09:59:50|2381.7|2377.7|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|2
1624442420000|2021-06-23 10:00:20|2381.6|2377.6|2382.1|2378.1|2382.1|2378.1|2381.6|2377.6|2
1624442450000|2021-06-23 10:00:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624442460000|2021-06-23 10:01:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1624442480000|2021-06-23 10:01:20|||||||||1
1624442510000|2021-06-23 10:01:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|11
1624442520000|2021-06-23 10:02:00|||||||||18
1624442550000|2021-06-23 10:02:30|||||||||5
1624442560000|2021-06-23 10:02:40|2382.1|2378.1|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|3
1624442570000|2021-06-23 10:02:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624442580000|2021-06-23 10:03:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624442620000|2021-06-23 10:03:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624442630000|2021-06-23 10:03:50|||||||||1
1624442690000|2021-06-23 10:04:50|||||||||1
1624442720000|2021-06-23 10:05:20|2381.1|2377.1|2381.1|2377.1|2381.6|2377.6|2381.1|2377.1|7
1624442730000|2021-06-23 10:05:30|||||||||1
1624442750000|2021-06-23 10:05:50|||||||||1
1624442810000|2021-06-23 10:06:50|2381.6|2377.6|2378.6|2374.6|2381.6|2377.6|2378.6|2374.6|43
1624442820000|2021-06-23 10:07:00|2377.6|2373.6|2379.6|2375.6|2379.6|2375.6|2377.6|2373.6|52
1624442830000|2021-06-23 10:07:10|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|8
1624442840000|2021-06-23 10:07:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624442860000|2021-06-23 10:07:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1624442880000|2021-06-23 10:08:00|2379.1|2375.1|2378.2|2374.2|2379.1|2375.1|2378.2|2374.2|10
1624442900000|2021-06-23 10:08:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624442910000|2021-06-23 10:08:30|||||||||1
1624442930000|2021-06-23 10:08:50|||||||||2
1624442940000|2021-06-23 10:09:00|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2
1624442990000|2021-06-23 10:09:50|||||||||1
1624443050000|2021-06-23 10:10:50|||||||||1
1624443070000|2021-06-23 10:11:10|||||||||1
1624443080000|2021-06-23 10:11:20|2376.7|2372.7|2377.2|2373.2|2377.7|2373.7|2376.7|2372.7|2
1624443090000|2021-06-23 10:11:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624443100000|2021-06-23 10:11:40|||||||||4
1624443110000|2021-06-23 10:11:50|||||||||2
1624443120000|2021-06-23 10:12:00|||||||||1
1624443130000|2021-06-23 10:12:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2
1624443140000|2021-06-23 10:12:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624443150000|2021-06-23 10:12:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|4
1624443190000|2021-06-23 10:13:10|||||||||2
1624443210000|2021-06-23 10:13:30|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624443230000|2021-06-23 10:13:50|||||||||1
1624443240000|2021-06-23 10:14:00|||||||||2
1624443260000|2021-06-23 10:14:20|2378.8|2374.8|2379.2|2375.2|2379.2|2375.2|2378.8|2374.8|2
1624443310000|2021-06-23 10:15:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624443320000|2021-06-23 10:15:20|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2
1624443350000|2021-06-23 10:15:50|||||||||1
1624443400000|2021-06-23 10:16:40|2379.7|2375.7|2380.2|2376.2|2380.2|2376.2|2379.2|2375.2|6
1624443470000|2021-06-23 10:17:50|||||||||1
1624443530000|2021-06-23 10:18:50|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|1
1624443590000|2021-06-23 10:19:50|||||||||1
1624443650000|2021-06-23 10:20:50|2381.7|2377.7|2382.2|2378.2|2382.2|2378.2|2381.7|2377.7|14
1624443660000|2021-06-23 10:21:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|5
1624443670000|2021-06-23 10:21:10|2383.3|2379.3|2383.3|2379.3|2383.8|2379.8|2383.3|2379.3|23
1624443680000|2021-06-23 10:21:20|||||||||1
1624443760000|2021-06-23 10:22:40|||||||||1
1624443770000|2021-06-23 10:22:50|||||||||1
1624443820000|2021-06-23 10:23:40|2384.2|2380.2|2384.3|2380.3|2384.3|2380.3|2384.2|2380.2|9
1624443830000|2021-06-23 10:23:50|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|2384.8|2380.8|0
1624443840000|2021-06-23 10:24:00|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|4
1624443890000|2021-06-23 10:24:50|||||||||2
1624443900000|2021-06-23 10:25:00|2383.4|2379.4|2383.8|2379.8|2383.8|2379.8|2383.3|2379.3|3
1624443930000|2021-06-23 10:25:30|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.3|2379.3|2
1624443940000|2021-06-23 10:25:40|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2382.8|2378.8|3
1624443960000|2021-06-23 10:26:00|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|0
1624444000000|2021-06-23 10:26:40|2383.7|2379.7|2382.8|2378.8|2383.7|2379.7|2382.8|2378.8|3
1624444010000|2021-06-23 10:26:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|14
1624444070000|2021-06-23 10:27:50|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|1
1624444080000|2021-06-23 10:28:00|||||||||4
1624444130000|2021-06-23 10:28:50|||||||||1
1624444140000|2021-06-23 10:29:00|||||||||3
1624444190000|2021-06-23 10:29:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2
1624444200000|2021-06-23 10:30:00|||||||||2
1624444250000|2021-06-23 10:30:50|2382.9|2378.9|2382.8|2378.8|2382.9|2378.9|2382.8|2378.8|1
1624444310000|2021-06-23 10:31:50|||||||||1
1624444320000|2021-06-23 10:32:00|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2379.8|2375.8|61
1624444370000|2021-06-23 10:32:50|||||||||1
1624444380000|2021-06-23 10:33:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1624444390000|2021-06-23 10:33:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|3
1624444430000|2021-06-23 10:33:50|||||||||2
1624444440000|2021-06-23 10:34:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|8
1624444450000|2021-06-23 10:34:10|||||||||1
1624444490000|2021-06-23 10:34:50|||||||||1
1624444500000|2021-06-23 10:35:00|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|2
1624444520000|2021-06-23 10:35:20|2377.8|2373.8|2378.3|2374.3|2378.8|2374.8|2377.8|2373.8|5
1624444560000|2021-06-23 10:36:00|2377.9|2373.9|2377.8|2373.8|2377.9|2373.9|2377.8|2373.8|0
1624444570000|2021-06-23 10:36:10|||||||||1
1624444610000|2021-06-23 10:36:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|18
1624444620000|2021-06-23 10:37:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|6
1624444650000|2021-06-23 10:37:30|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2
1624444660000|2021-06-23 10:37:40|||||||||2
1624444670000|2021-06-23 10:37:50|||||||||1
1624444680000|2021-06-23 10:38:00|2375.9|2371.9|2376.4|2372.4|2376.4|2372.4|2375.9|2371.9|1
1624444690000|2021-06-23 10:38:10|2376.3|2372.3|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|0
1624444730000|2021-06-23 10:38:50|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|4
1624444740000|2021-06-23 10:39:00|2377.3|2373.3|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|2
1624444770000|2021-06-23 10:39:30|||||||||1
1624444790000|2021-06-23 10:39:50|||||||||1
1624444800000|2021-06-23 10:40:00|||||||||1
1624444810000|2021-06-23 10:40:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1624444820000|2021-06-23 10:40:20|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|9
1624444830000|2021-06-23 10:40:30|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1624444870000|2021-06-23 10:41:10|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|10
1624444900000|2021-06-23 10:41:40|2380.7|2376.7|2381.2|2377.2|2381.7|2377.7|2380.7|2376.7|11
1624444910000|2021-06-23 10:41:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|3
1624444920000|2021-06-23 10:42:00|2380.3|2376.3|2380.2|2376.2|2380.3|2376.3|2380.2|2376.2|3
1624444940000|2021-06-23 10:42:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624444970000|2021-06-23 10:42:50|||||||||1
1624444980000|2021-06-23 10:43:00|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|1
1624445010000|2021-06-23 10:43:30|2379.8|2375.8|2380.3|2376.3|2380.3|2376.3|2379.8|2375.8|2
1624445090000|2021-06-23 10:44:50|2380.2|2376.2|2379.3|2375.3|2380.2|2376.2|2379.3|2375.3|4
1624445110000|2021-06-23 10:45:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1624445150000|2021-06-23 10:45:50|||||||||1
1624445160000|2021-06-23 10:46:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624445180000|2021-06-23 10:46:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624445190000|2021-06-23 10:46:30|2378.3|2374.3|2378.7|2374.7|2378.7|2374.7|2378.3|2374.3|3
1624445200000|2021-06-23 10:46:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1624445210000|2021-06-23 10:46:50|2377.7|2373.7|2377.3|2373.3|2377.7|2373.7|2377.3|2373.3|2
1624445220000|2021-06-23 10:47:00|2378.2|2374.2|2377.8|2373.8|2378.2|2374.2|2377.8|2373.8|9
1624445240000|2021-06-23 10:47:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624445250000|2021-06-23 10:47:30|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1624445260000|2021-06-23 10:47:40|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1624445330000|2021-06-23 10:48:50|||||||||2
1624445340000|2021-06-23 10:49:00|2376.8|2372.8|2375.8|2371.8|2376.8|2372.8|2375.8|2371.8|5
1624445350000|2021-06-23 10:49:10|||||||||10
1624445370000|2021-06-23 10:49:30|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|8
1624445410000|2021-06-23 10:50:10|||||||||4
1624445470000|2021-06-23 10:51:10|2377.2|2373.2|2376.3|2372.3|2377.2|2373.2|2376.3|2372.3|6
1624445500000|2021-06-23 10:51:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|1
1624445510000|2021-06-23 10:51:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1624445520000|2021-06-23 10:52:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624445570000|2021-06-23 10:52:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1624445580000|2021-06-23 10:53:00|||||||||1
1624445590000|2021-06-23 10:53:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1624445630000|2021-06-23 10:53:50|||||||||1
1624445660000|2021-06-23 10:54:20|2377.8|2373.8|2378.3|2374.3|2378.8|2374.8|2377.8|2373.8|3
1624445680000|2021-06-23 10:54:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|4
1624445690000|2021-06-23 10:54:50|||||||||3
1624445700000|2021-06-23 10:55:00|2378.3|2374.3|2377.8|2373.8|2378.3|2374.3|2377.8|2373.8|1
1624445710000|2021-06-23 10:55:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1624445730000|2021-06-23 10:55:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|8
1624445740000|2021-06-23 10:55:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624445800000|2021-06-23 10:56:40|2378.8|2374.8|2379.2|2375.2|2379.2|2375.2|2378.8|2374.8|6
1624445820000|2021-06-23 10:57:00|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|3
1624445830000|2021-06-23 10:57:10|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2377.7|2373.7|1
1624445850000|2021-06-23 10:57:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624445870000|2021-06-23 10:57:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624445910000|2021-06-23 10:58:30|2377.8|2373.8|2378.2|2374.2|2378.2|2374.2|2377.8|2373.8|0
1624446000000|2021-06-23 11:00:00|2378.7|2374.7|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|0
1624446030000|2021-06-23 11:00:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1624446060000|2021-06-23 11:01:00|||||||||1
1624446070000|2021-06-23 11:01:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|5
1624446080000|2021-06-23 11:01:20|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1624446090000|2021-06-23 11:01:30|2379.7|2375.7|2380.7|2376.7|2380.7|2376.7|2379.7|2375.7|0
1624446100000|2021-06-23 11:01:40|||||||||1
1624446110000|2021-06-23 11:01:50|2380.8|2376.8|2381.8|2377.8|2381.8|2377.8|2380.7|2376.7|20
1624446120000|2021-06-23 11:02:00|2381.3|2377.3|2380.3|2376.3|2381.3|2377.3|2380.3|2376.3|2
1624446130000|2021-06-23 11:02:10|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1624446160000|2021-06-23 11:02:40|||||||||2
1624446180000|2021-06-23 11:03:00|2380.7|2376.7|2379.8|2375.8|2380.7|2376.7|2379.8|2375.8|8
1624446230000|2021-06-23 11:03:50|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|1
1624446240000|2021-06-23 11:04:00|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.8|2374.8|1
1624446280000|2021-06-23 11:04:40|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|2
1624446330000|2021-06-23 11:05:30|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1624446350000|2021-06-23 11:05:50|||||||||1
1624446400000|2021-06-23 11:06:40|2378.8|2374.8|2378.3|2374.3|2378.8|2374.8|2378.3|2374.3|4
1624446410000|2021-06-23 11:06:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624446420000|2021-06-23 11:07:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|7
1624446440000|2021-06-23 11:07:20|2377.8|2373.8|2376.8|2372.8|2377.8|2373.8|2376.8|2372.8|22
1624446450000|2021-06-23 11:07:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1624446480000|2021-06-23 11:08:00|||||||||1
1624446530000|2021-06-23 11:08:50|||||||||3
1624446590000|2021-06-23 11:09:50|||||||||1
1624446600000|2021-06-23 11:10:00|||||||||4
1624446610000|2021-06-23 11:10:10|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624446620000|2021-06-23 11:10:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1624446650000|2021-06-23 11:10:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624446660000|2021-06-23 11:11:00|||||||||1
1624446690000|2021-06-23 11:11:30|||||||||32
1624446710000|2021-06-23 11:11:50|2376.9|2372.9|2377.8|2373.8|2377.8|2373.8|2376.9|2372.9|1
1624446740000|2021-06-23 11:12:20|||||||||5
1624446760000|2021-06-23 11:12:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624446770000|2021-06-23 11:12:50|2377.8|2373.8|2377.7|2373.7|2377.8|2373.8|2377.7|2373.7|8
1624446780000|2021-06-23 11:13:00|||||||||1
1624446830000|2021-06-23 11:13:50|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1624446840000|2021-06-23 11:14:00|2378.3|2374.3|2377.7|2373.7|2378.3|2374.3|2377.7|2373.7|2
1624446890000|2021-06-23 11:14:50|||||||||2
1624446900000|2021-06-23 11:15:00|||||||||1
1624446940000|2021-06-23 11:15:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|4
1624447000000|2021-06-23 11:16:40|||||||||1
1624447010000|2021-06-23 11:16:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|5
1624447070000|2021-06-23 11:17:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1624447130000|2021-06-23 11:18:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624447140000|2021-06-23 11:19:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|3
1624447190000|2021-06-23 11:19:50|||||||||1
1624447200000|2021-06-23 11:20:00|2377.7|2373.7|2377.3|2373.3|2377.7|2373.7|2377.3|2373.3|4
1624447220000|2021-06-23 11:20:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|4
1624447250000|2021-06-23 11:20:50|||||||||1
1624447290000|2021-06-23 11:21:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1624447310000|2021-06-23 11:21:50|||||||||1
1624447320000|2021-06-23 11:22:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624447370000|2021-06-23 11:22:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1624447380000|2021-06-23 11:23:00|||||||||6
1624447420000|2021-06-23 11:23:40|2377.7|2373.7|2378.3|2374.3|2378.3|2374.3|2377.7|2373.7|9
1624447490000|2021-06-23 11:24:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1624447500000|2021-06-23 11:25:00|||||||||1
1624447550000|2021-06-23 11:25:50|||||||||1
1624447590000|2021-06-23 11:26:30|||||||||7
1624447610000|2021-06-23 11:26:50|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|7
1624447640000|2021-06-23 11:27:20|||||||||2
1624447670000|2021-06-23 11:27:50|2378.9|2374.9|2379.3|2375.3|2379.8|2375.8|2378.8|2374.8|3
1624447730000|2021-06-23 11:28:50|2379.2|2375.2|2378.3|2374.3|2379.2|2375.2|2378.3|2374.3|2
1624447740000|2021-06-23 11:29:00|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1624447790000|2021-06-23 11:29:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|1
1624447850000|2021-06-23 11:30:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1624447860000|2021-06-23 11:31:00|||||||||6
1624447900000|2021-06-23 11:31:40|||||||||1
1624447910000|2021-06-23 11:31:50|||||||||1
1624447920000|2021-06-23 11:32:00|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|3
1624447930000|2021-06-23 11:32:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|3
1624447940000|2021-06-23 11:32:20|2378.3|2374.3|2377.3|2373.3|2378.3|2374.3|2377.3|2373.3|4
1624447950000|2021-06-23 11:32:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|1
1624447960000|2021-06-23 11:32:40|2377.4|2373.4|2377.3|2373.3|2377.4|2373.4|2377.3|2373.3|0
1624447970000|2021-06-23 11:32:50|||||||||1
1624448030000|2021-06-23 11:33:50|||||||||1
1624448070000|2021-06-23 11:34:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624448090000|2021-06-23 11:34:50|||||||||1
1624448100000|2021-06-23 11:35:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624448150000|2021-06-23 11:35:50|||||||||1
1624448210000|2021-06-23 11:36:50|||||||||1
1624448230000|2021-06-23 11:37:10|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|4
1624448240000|2021-06-23 11:37:20|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624448270000|2021-06-23 11:37:50|2377.4|2373.4|2377.8|2373.8|2377.8|2373.8|2377.4|2373.4|2
1624448280000|2021-06-23 11:38:00|2377.4|2373.4|2377.8|2373.8|2377.8|2373.8|2377.4|2373.4|0
1624448290000|2021-06-23 11:38:10|2377.4|2373.4|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|16
1624448320000|2021-06-23 11:38:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624448340000|2021-06-23 11:39:00|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|2
1624448390000|2021-06-23 11:39:50|||||||||1
1624448450000|2021-06-23 11:40:50|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|4
1624448460000|2021-06-23 11:41:00|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|0
1624448510000|2021-06-23 11:41:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1624448570000|2021-06-23 11:42:50|||||||||1
1624448580000|2021-06-23 11:43:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|8
1624448600000|2021-06-23 11:43:20|||||||||1
1624448610000|2021-06-23 11:43:30|||||||||4
1624448620000|2021-06-23 11:43:40|2378.2|2374.2|2378.3|2374.3|2378.3|2374.3|2378.2|2374.2|7
1624448640000|2021-06-23 11:44:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|4
1624448650000|2021-06-23 11:44:10|2378.7|2374.7|2378.8|2374.8|2378.8|2374.8|2378.7|2374.7|1
1624448660000|2021-06-23 11:44:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|10
1624448670000|2021-06-23 11:44:30|2380.2|2376.2|2379.2|2375.2|2380.2|2376.2|2379.2|2375.2|2
1624448680000|2021-06-23 11:44:40|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|0
1624448690000|2021-06-23 11:44:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1624448700000|2021-06-23 11:45:00|2381.7|2377.7|2379.7|2375.7|2381.7|2377.7|2379.7|2375.7|8
1624448710000|2021-06-23 11:45:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1624448750000|2021-06-23 11:45:50|2380.2|2376.2|2381.7|2377.7|2381.7|2377.7|2380.2|2376.2|7
1624448760000|2021-06-23 11:46:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|6
1624448780000|2021-06-23 11:46:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624448800000|2021-06-23 11:46:40|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.3|2376.3|2
1624448810000|2021-06-23 11:46:50|||||||||4
1624448860000|2021-06-23 11:47:40|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2380.3|2376.3|2
1624448870000|2021-06-23 11:47:50|||||||||1
1624448920000|2021-06-23 11:48:40|2380.3|2376.3|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|2
1624448940000|2021-06-23 11:49:00|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1624448950000|2021-06-23 11:49:10|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1624448980000|2021-06-23 11:49:40|||||||||1
1624449000000|2021-06-23 11:50:00|2379.4|2375.4|2379.9|2375.9|2379.9|2375.9|2379.4|2375.4|0
1624449020000|2021-06-23 11:50:20|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1624449040000|2021-06-23 11:50:40|2379.3|2375.3|2379.4|2375.4|2379.4|2375.4|2379.3|2375.3|1
1624449060000|2021-06-23 11:51:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1624449090000|2021-06-23 11:51:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|1
1624449110000|2021-06-23 11:51:50|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|5
1624449130000|2021-06-23 11:52:10|2377.4|2373.4|2377.3|2373.3|2377.8|2373.8|2376.9|2372.9|6
1624449170000|2021-06-23 11:52:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1624449210000|2021-06-23 11:53:30|||||||||1
1624449230000|2021-06-23 11:53:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|3
1624449240000|2021-06-23 11:54:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624449260000|2021-06-23 11:54:20|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2
1624449270000|2021-06-23 11:54:30|||||||||1
1624449290000|2021-06-23 11:54:50|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|2
1624449300000|2021-06-23 11:55:00|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|0
1624449310000|2021-06-23 11:55:10|2377.8|2373.8|2377.9|2373.9|2377.9|2373.9|2377.8|2373.8|0
1624449330000|2021-06-23 11:55:30|||||||||1
1624449340000|2021-06-23 11:55:40|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|3
1624449360000|2021-06-23 11:56:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624449370000|2021-06-23 11:56:10|||||||||1
1624449390000|2021-06-23 11:56:30|2378.4|2374.4|2377.9|2373.9|2378.4|2374.4|2377.9|2373.9|1
1624449400000|2021-06-23 11:56:40|||||||||1
1624449410000|2021-06-23 11:56:50|2377.4|2373.4|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|7
1624449420000|2021-06-23 11:57:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.4|2373.4|0
1624449450000|2021-06-23 11:57:30|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1624449460000|2021-06-23 11:57:40|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|1
1624449480000|2021-06-23 11:58:00|||||||||1
1624449510000|2021-06-23 11:58:30|||||||||1
1624449520000|2021-06-23 11:58:40|||||||||1
1624449530000|2021-06-23 11:58:50|||||||||1
1624449570000|2021-06-23 11:59:30|||||||||1
1624449580000|2021-06-23 11:59:40|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|44
1624449590000|2021-06-23 11:59:50|||||||||8
1624449600000|2021-06-23 12:00:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|26
1624449610000|2021-06-23 12:00:10|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.8|2374.8|11
1624449620000|2021-06-23 12:00:20|||||||||1
1624449630000|2021-06-23 12:00:30|||||||||1
1624449640000|2021-06-23 12:00:40|||||||||1
1624449650000|2021-06-23 12:00:50|||||||||1
1624449660000|2021-06-23 12:01:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|5
1624449670000|2021-06-23 12:01:10|2381.3|2377.3|2382.2|2378.2|2382.2|2378.2|2381.3|2377.3|3
1624449680000|2021-06-23 12:01:20|2380.8|2376.8|2382.7|2378.7|2382.7|2378.7|2380.8|2376.8|56
1624449690000|2021-06-23 12:01:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|3
1624449700000|2021-06-23 12:01:40|||||||||1
1624449710000|2021-06-23 12:01:50|2382.7|2378.7|2383.7|2379.7|2383.7|2379.7|2382.7|2378.7|9
1624449720000|2021-06-23 12:02:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|9
1624449730000|2021-06-23 12:02:10|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|15
1624449740000|2021-06-23 12:02:20|||||||||1
1624449750000|2021-06-23 12:02:30|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2
1624449760000|2021-06-23 12:02:40|2384.2|2380.2|2385.2|2381.2|2385.2|2381.2|2384.2|2380.2|23
1624449770000|2021-06-23 12:02:50|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1624449800000|2021-06-23 12:03:20|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|2383.8|2379.8|10
1624449810000|2021-06-23 12:03:30|2383.3|2379.3|2382.8|2378.8|2383.3|2379.3|2382.8|2378.8|2
1624449820000|2021-06-23 12:03:40|||||||||2
1624449830000|2021-06-23 12:03:50|||||||||2
1624449860000|2021-06-23 12:04:20|||||||||5
1624449880000|2021-06-23 12:04:40|||||||||1
1624449890000|2021-06-23 12:04:50|2381.4|2377.4|2381.3|2377.3|2381.8|2377.8|2381.3|2377.3|6
1624449900000|2021-06-23 12:05:00|||||||||1
1624449930000|2021-06-23 12:05:30|2380.8|2376.8|2379.8|2375.8|2380.8|2376.8|2379.8|2375.8|3
1624449940000|2021-06-23 12:05:40|||||||||3
1624449950000|2021-06-23 12:05:50|2378.8|2374.8|2377.8|2373.8|2378.8|2374.8|2377.8|2373.8|7
1624449960000|2021-06-23 12:06:00|2377.9|2373.9|2378.9|2374.9|2378.9|2374.9|2377.9|2373.9|14
1624449980000|2021-06-23 12:06:20|||||||||5
1624450000000|2021-06-23 12:06:40|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|5
1624450010000|2021-06-23 12:06:50|2377.9|2373.9|2377.4|2373.4|2377.9|2373.9|2377.4|2373.4|1
1624450020000|2021-06-23 12:07:00|2377.8|2373.8|2377.9|2373.9|2377.9|2373.9|2377.8|2373.8|2
1624450030000|2021-06-23 12:07:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624450050000|2021-06-23 12:07:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|6
1624450060000|2021-06-23 12:07:40|||||||||6
1624450070000|2021-06-23 12:07:50|||||||||1
1624450080000|2021-06-23 12:08:00|2376.4|2372.4|2376.8|2372.8|2376.9|2372.9|2375.9|2371.9|11
1624450090000|2021-06-23 12:08:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1624450120000|2021-06-23 12:08:40|||||||||1
1624450130000|2021-06-23 12:08:50|||||||||1
1624450140000|2021-06-23 12:09:00|2376|2372|2377.4|2373.4|2377.8|2373.8|2376|2372|13
1624450150000|2021-06-23 12:09:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1624450160000|2021-06-23 12:09:20|||||||||1
1624450180000|2021-06-23 12:09:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1624450190000|2021-06-23 12:09:50|||||||||1
1624450200000|2021-06-23 12:10:00|2376.9|2372.9|2378.8|2374.8|2378.8|2374.8|2376.9|2372.9|4
1624450210000|2021-06-23 12:10:10|2378.9|2374.9|2378.8|2374.8|2378.9|2374.9|2378.8|2374.8|4
1624450230000|2021-06-23 12:10:30|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1624450240000|2021-06-23 12:10:40|2377.8|2373.8|2376.9|2372.9|2377.8|2373.8|2376.9|2372.9|4
1624450250000|2021-06-23 12:10:50|||||||||1
1624450260000|2021-06-23 12:11:00|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|3
1624450280000|2021-06-23 12:11:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1624450300000|2021-06-23 12:11:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1624450310000|2021-06-23 12:11:50|||||||||1
1624450320000|2021-06-23 12:12:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1624450350000|2021-06-23 12:12:30|||||||||1
1624450360000|2021-06-23 12:12:40|||||||||1
1624450370000|2021-06-23 12:12:50|2376.9|2372.9|2377.9|2373.9|2377.9|2373.9|2376.9|2372.9|9
1624450390000|2021-06-23 12:13:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624450400000|2021-06-23 12:13:20|||||||||1
1624450410000|2021-06-23 12:13:30|||||||||1
1624450420000|2021-06-23 12:13:40|||||||||2
1624450430000|2021-06-23 12:13:50|2378.8|2374.8|2377.8|2373.8|2378.8|2374.8|2377.8|2373.8|14
1624450440000|2021-06-23 12:14:00|||||||||1
1624450460000|2021-06-23 12:14:20|||||||||2
1624450470000|2021-06-23 12:14:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|3
1624450480000|2021-06-23 12:14:40|||||||||1
1624450490000|2021-06-23 12:14:50|||||||||4
1624450500000|2021-06-23 12:15:00|||||||||1
1624450520000|2021-06-23 12:15:20|||||||||1
1624450530000|2021-06-23 12:15:30|2377.8|2373.8|2377.3|2373.3|2377.8|2373.8|2377.3|2373.3|4
1624450550000|2021-06-23 12:15:50|2377.4|2373.4|2378.3|2374.3|2378.3|2374.3|2377.4|2373.4|8
1624450560000|2021-06-23 12:16:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1624450580000|2021-06-23 12:16:20|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|3
1624450590000|2021-06-23 12:16:30|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|1
1624450600000|2021-06-23 12:16:40|||||||||4
1624450620000|2021-06-23 12:17:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|3
1624450650000|2021-06-23 12:17:30|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|5
1624450660000|2021-06-23 12:17:40|||||||||1
1624450680000|2021-06-23 12:18:00|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|5
1624450690000|2021-06-23 12:18:10|||||||||1
1624450720000|2021-06-23 12:18:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2
1624450730000|2021-06-23 12:18:50|||||||||4
1624450740000|2021-06-23 12:19:00|||||||||3
1624450750000|2021-06-23 12:19:10|2379.9|2375.9|2379.8|2375.8|2379.9|2375.9|2379.8|2375.8|3
1624450760000|2021-06-23 12:19:20|2379.9|2375.9|2381.7|2377.7|2381.7|2377.7|2379.9|2375.9|6
1624450770000|2021-06-23 12:19:30|2381.2|2377.2|2380.8|2376.8|2381.2|2377.2|2380.8|2376.8|3
1624450790000|2021-06-23 12:19:50|2381.7|2377.7|2380.7|2376.7|2381.7|2377.7|2380.7|2376.7|7
1624450800000|2021-06-23 12:20:00|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2
1624450810000|2021-06-23 12:20:10|2379.2|2375.2|2379.8|2375.8|2379.8|2375.8|2379.2|2375.2|6
1624450820000|2021-06-23 12:20:20|||||||||2
1624450830000|2021-06-23 12:20:30|2380.7|2376.7|2382.6|2378.6|2382.6|2378.6|2380.7|2376.7|8
1624450840000|2021-06-23 12:20:40|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.2|2378.2|5
1624450850000|2021-06-23 12:20:50|2384.2|2380.2|2385.6|2381.6|2385.6|2381.6|2384.2|2380.2|9
1624450860000|2021-06-23 12:21:00|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2
1624450870000|2021-06-23 12:21:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1624450900000|2021-06-23 12:21:40|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|5
1624450920000|2021-06-23 12:22:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624450940000|2021-06-23 12:22:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|6
1624450950000|2021-06-23 12:22:30|2383.7|2379.7|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|4
1624450960000|2021-06-23 12:22:40|2383.8|2379.8|2385.1|2381.1|2385.1|2381.1|2383.8|2379.8|2
1624450970000|2021-06-23 12:22:50|2385.6|2381.6|2385.7|2381.7|2385.7|2381.7|2385.6|2381.6|0
1624450980000|2021-06-23 12:23:00|||||||||1
1624450990000|2021-06-23 12:23:10|||||||||1
1624451000000|2021-06-23 12:23:20|||||||||1
1624451010000|2021-06-23 12:23:30|||||||||2
1624451020000|2021-06-23 12:23:40|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|3
1624451030000|2021-06-23 12:23:50|||||||||1
1624451050000|2021-06-23 12:24:10|||||||||1
1624451060000|2021-06-23 12:24:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|4
1624451070000|2021-06-23 12:24:30|||||||||2
1624451090000|2021-06-23 12:24:50|2385.2|2381.2|2384.2|2380.2|2385.2|2381.2|2384.2|2380.2|14
1624451100000|2021-06-23 12:25:00|2383.8|2379.8|2383.7|2379.7|2383.8|2379.8|2383.7|2379.7|0
1624451130000|2021-06-23 12:25:30|||||||||3
1624451150000|2021-06-23 12:25:50|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624451160000|2021-06-23 12:26:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624451190000|2021-06-23 12:26:30|||||||||2
1624451210000|2021-06-23 12:26:50|2383.6|2379.6|2383.7|2379.7|2383.7|2379.7|2383.6|2379.6|25
1624451250000|2021-06-23 12:27:30|||||||||2
1624451270000|2021-06-23 12:27:50|||||||||3
1624451280000|2021-06-23 12:28:00|2385.1|2381.1|2384.7|2380.7|2385.1|2381.1|2384.7|2380.7|17
1624451300000|2021-06-23 12:28:20|||||||||3
1624451310000|2021-06-23 12:28:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|3
1624451330000|2021-06-23 12:28:50|||||||||2
1624451340000|2021-06-23 12:29:00|||||||||2
1624451350000|2021-06-23 12:29:10|||||||||1
1624451370000|2021-06-23 12:29:30|||||||||3
1624451390000|2021-06-23 12:29:50|2384.7|2380.7|2385.1|2381.1|2385.1|2381.1|2384.7|2380.7|2
1624451400000|2021-06-23 12:30:00|2385.6|2381.6|2386.5|2382.5|2386.5|2382.5|2385.6|2381.6|8
1624451410000|2021-06-23 12:30:10|2387.1|2383.1|2386.6|2382.6|2387.1|2383.1|2386.6|2382.6|13
1624451420000|2021-06-23 12:30:20|2387|2383|2387.6|2383.6|2388.5|2384.5|2387|2383|14
1624451440000|2021-06-23 12:30:40|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1624451460000|2021-06-23 12:31:00|2387.6|2383.6|2387.1|2383.1|2387.6|2383.6|2386.6|2382.6|11
1624451550000|2021-06-23 12:32:30|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|9
1624451560000|2021-06-23 12:32:40|2390|2386|2390|2386|2390|2386|2390|2386|38
1624451570000|2021-06-23 12:32:50|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2
1624451580000|2021-06-23 12:33:00|2389|2385|2388.5|2384.5|2389|2385|2388.5|2384.5|11
1624451590000|2021-06-23 12:33:10|2389|2385|2389|2385|2389|2385|2389|2385|2
1624451600000|2021-06-23 12:33:20|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|8
1624451610000|2021-06-23 12:33:30|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|6
1624451630000|2021-06-23 12:33:50|||||||||1
1624451640000|2021-06-23 12:34:00|2388|2384|2388|2384|2388|2384|2388|2384|9
1624451650000|2021-06-23 12:34:10|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1624451660000|2021-06-23 12:34:20|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|23
1624451670000|2021-06-23 12:34:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1624451690000|2021-06-23 12:34:50|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2
1624451720000|2021-06-23 12:35:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624451730000|2021-06-23 12:35:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2
1624451740000|2021-06-23 12:35:40|||||||||1
1624451770000|2021-06-23 12:36:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624451780000|2021-06-23 12:36:20|2383.1|2379.1|2383.6|2379.6|2383.6|2379.6|2382.6|2378.6|18
1624451790000|2021-06-23 12:36:30|2384.1|2380.1|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|5
1624451810000|2021-06-23 12:36:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|3
1624451820000|2021-06-23 12:37:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624451850000|2021-06-23 12:37:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1624451860000|2021-06-23 12:37:40|||||||||1
1624451880000|2021-06-23 12:38:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|6
1624451910000|2021-06-23 12:38:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|4
1624451920000|2021-06-23 12:38:40|2385|2381|2385|2381|2385|2381|2385|2381|1
1624451930000|2021-06-23 12:38:50|2385.5|2381.5|2385|2381|2385.5|2381.5|2385|2381|0
1624451940000|2021-06-23 12:39:00|2385.5|2381.5|2384.6|2380.6|2385.5|2381.5|2384.6|2380.6|1
1624451950000|2021-06-23 12:39:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1624451960000|2021-06-23 12:39:20|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2
1624451970000|2021-06-23 12:39:30|2383.6|2379.6|2384|2380|2384|2380|2383.6|2379.6|5
1624451990000|2021-06-23 12:39:50|||||||||1
1624452000000|2021-06-23 12:40:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624452030000|2021-06-23 12:40:30|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1624452040000|2021-06-23 12:40:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624452060000|2021-06-23 12:41:00|2382.6|2378.6|2381.1|2377.1|2382.6|2378.6|2381.1|2377.1|5
1624452070000|2021-06-23 12:41:10|2381.6|2377.6|2382.6|2378.6|2382.6|2378.6|2381.6|2377.6|7
1624452080000|2021-06-23 12:41:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2
1624452110000|2021-06-23 12:41:50|2379.1|2375.1|2379.6|2375.6|2379.6|2375.6|2379.1|2375.1|12
1624452120000|2021-06-23 12:42:00|||||||||1
1624452150000|2021-06-23 12:42:30|2379.5|2375.5|2379.1|2375.1|2379.5|2375.5|2379.1|2375.1|2
1624452160000|2021-06-23 12:42:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1624452170000|2021-06-23 12:42:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624452180000|2021-06-23 12:43:00|2379.2|2375.2|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|6
1624452190000|2021-06-23 12:43:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624452200000|2021-06-23 12:43:20|2379.7|2375.7|2380.6|2376.6|2380.6|2376.6|2379.7|2375.7|2
1624452210000|2021-06-23 12:43:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|7
1624452240000|2021-06-23 12:44:00|||||||||3
1624452280000|2021-06-23 12:44:40|||||||||1
1624452310000|2021-06-23 12:45:10|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1624452320000|2021-06-23 12:45:20|2380.1|2376.1|2381.1|2377.1|2381.1|2377.1|2380.1|2376.1|1
1624452340000|2021-06-23 12:45:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|6
1624452360000|2021-06-23 12:46:00|2381.6|2377.6|2382.1|2378.1|2382.1|2378.1|2381.6|2377.6|1
1624452370000|2021-06-23 12:46:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|12
1624452410000|2021-06-23 12:46:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2
1624452460000|2021-06-23 12:47:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|4
1624452480000|2021-06-23 12:48:00|2382.7|2378.7|2383.1|2379.1|2383.1|2379.1|2382.7|2378.7|2
1624452490000|2021-06-23 12:48:10|||||||||1
1624452500000|2021-06-23 12:48:20|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.6|2379.6|4
1624452520000|2021-06-23 12:48:40|||||||||1
1624452530000|2021-06-23 12:48:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624452550000|2021-06-23 12:49:10|||||||||1
1624452570000|2021-06-23 12:49:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1624452590000|2021-06-23 12:49:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1624452600000|2021-06-23 12:50:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624452610000|2021-06-23 12:50:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624452630000|2021-06-23 12:50:30|||||||||1
1624452640000|2021-06-23 12:50:40|2385.6|2381.6|2385.1|2381.1|2385.6|2381.6|2384.6|2380.6|53
1624452670000|2021-06-23 12:51:10|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.1|2381.1|3
1624452680000|2021-06-23 12:51:20|||||||||2
1624452690000|2021-06-23 12:51:30|||||||||1
1624452710000|2021-06-23 12:51:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1624452720000|2021-06-23 12:52:00|2385.1|2381.1|2383.6|2379.6|2385.1|2381.1|2383.6|2379.6|1
1624452730000|2021-06-23 12:52:10|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624452740000|2021-06-23 12:52:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624452750000|2021-06-23 12:52:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624452770000|2021-06-23 12:52:50|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|1
1624452810000|2021-06-23 12:53:30|||||||||1
1624452830000|2021-06-23 12:53:50|||||||||2
1624452840000|2021-06-23 12:54:00|2383|2379|2383.1|2379.1|2383.1|2379.1|2383|2379|2
1624452890000|2021-06-23 12:54:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624452900000|2021-06-23 12:55:00|||||||||1
1624452930000|2021-06-23 12:55:30|||||||||1
1624452950000|2021-06-23 12:55:50|||||||||1
1624452960000|2021-06-23 12:56:00|||||||||1
1624452980000|2021-06-23 12:56:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624452990000|2021-06-23 12:56:30|||||||||1
1624453000000|2021-06-23 12:56:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624453020000|2021-06-23 12:57:00|||||||||1
1624453040000|2021-06-23 12:57:20|||||||||1
1624453050000|2021-06-23 12:57:30|2381.6|2377.6|2381.1|2377.1|2381.6|2377.6|2381.1|2377.1|2
1624453070000|2021-06-23 12:57:50|2380.7|2376.7|2380.6|2376.6|2380.7|2376.7|2380.6|2376.6|15
1624453080000|2021-06-23 12:58:00|||||||||1
1624453090000|2021-06-23 12:58:10|||||||||3
1624453110000|2021-06-23 12:58:30|2378.6|2374.6|2379.2|2375.2|2380.2|2376.2|2378.6|2374.6|41
1624453120000|2021-06-23 12:58:40|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|2
1624453130000|2021-06-23 12:58:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624453140000|2021-06-23 12:59:00|2378.2|2374.2|2377.7|2373.7|2378.7|2374.7|2377.7|2373.7|30
1624453150000|2021-06-23 12:59:10|||||||||6
1624453160000|2021-06-23 12:59:20|||||||||1
1624453170000|2021-06-23 12:59:30|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|5
1624453190000|2021-06-23 12:59:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624453200000|2021-06-23 13:00:00|2378.1|2374.1|2378.2|2374.2|2378.2|2374.2|2378.1|2374.1|5
1624453240000|2021-06-23 13:00:40|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1624453260000|2021-06-23 13:01:00|2378.2|2374.2|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|4
1624453270000|2021-06-23 13:01:10|||||||||2
1624453290000|2021-06-23 13:01:30|||||||||7
1624453300000|2021-06-23 13:01:40|2376.7|2372.7|2377.2|2373.2|2377.2|2373.2|2376.7|2372.7|7
1624453310000|2021-06-23 13:01:50|2377.6|2373.6|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|0
1624453340000|2021-06-23 13:02:20|||||||||6
1624453350000|2021-06-23 13:02:30|||||||||9
1624453360000|2021-06-23 13:02:40|||||||||1
1624453370000|2021-06-23 13:02:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|4
1624453380000|2021-06-23 13:03:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624453390000|2021-06-23 13:03:10|||||||||1
1624453400000|2021-06-23 13:03:20|||||||||1
1624453410000|2021-06-23 13:03:30|||||||||1
1624453420000|2021-06-23 13:03:40|||||||||1
1624453430000|2021-06-23 13:03:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|4
1624453440000|2021-06-23 13:04:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1624453450000|2021-06-23 13:04:10|||||||||1
1624453470000|2021-06-23 13:04:30|||||||||1
1624453490000|2021-06-23 13:04:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|10
1624453500000|2021-06-23 13:05:00|2377.2|2373.2|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|2
1624453520000|2021-06-23 13:05:20|||||||||1
1624453530000|2021-06-23 13:05:30|||||||||6
1624453540000|2021-06-23 13:05:40|||||||||2
1624453560000|2021-06-23 13:06:00|2377.2|2373.2|2377.7|2373.7|2377.7|2373.7|2377.2|2373.2|10
1624453590000|2021-06-23 13:06:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2
1624453610000|2021-06-23 13:06:50|||||||||1
1624453620000|2021-06-23 13:07:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1624453650000|2021-06-23 13:07:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|18
1624453660000|2021-06-23 13:07:40|2377.7|2373.7|2376.7|2372.7|2377.7|2373.7|2376.7|2372.7|7
1624453670000|2021-06-23 13:07:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|8
1624453700000|2021-06-23 13:08:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|8
1624453710000|2021-06-23 13:08:30|||||||||2
1624453720000|2021-06-23 13:08:40|||||||||1
1624453730000|2021-06-23 13:08:50|||||||||2
1624453750000|2021-06-23 13:09:10|||||||||3
1624453760000|2021-06-23 13:09:20|2375.7|2371.7|2376.7|2372.7|2376.7|2372.7|2375.7|2371.7|32
1624453770000|2021-06-23 13:09:30|||||||||1
1624453820000|2021-06-23 13:10:20|2375.7|2371.7|2376.7|2372.7|2376.7|2372.7|2375.7|2371.7|6
1624453850000|2021-06-23 13:10:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|23
1624453860000|2021-06-23 13:11:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|1
1624453870000|2021-06-23 13:11:10|2376.7|2372.7|2375.7|2371.7|2376.7|2372.7|2375.7|2371.7|8
1624453890000|2021-06-23 13:11:30|2375.8|2371.8|2376.8|2372.8|2376.8|2372.8|2375.7|2371.7|18
1624453920000|2021-06-23 13:12:00|||||||||1
1624453950000|2021-06-23 13:12:30|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|3
1624453960000|2021-06-23 13:12:40|||||||||1
1624453980000|2021-06-23 13:13:00|2375.8|2371.8|2376.3|2372.3|2376.3|2372.3|2375.8|2371.8|4
1624453990000|2021-06-23 13:13:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1624454000000|2021-06-23 13:13:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1624454010000|2021-06-23 13:13:30|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1624454030000|2021-06-23 13:13:50|||||||||1
1624454040000|2021-06-23 13:14:00|||||||||1
1624454070000|2021-06-23 13:14:30|2376.8|2372.8|2377.7|2373.7|2377.7|2373.7|2376.8|2372.8|8
1624454080000|2021-06-23 13:14:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1624454100000|2021-06-23 13:15:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624454110000|2021-06-23 13:15:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624454120000|2021-06-23 13:15:20|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|9
1624454130000|2021-06-23 13:15:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624454150000|2021-06-23 13:15:50|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2
1624454160000|2021-06-23 13:16:00|2379.7|2375.7|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|5
1624454210000|2021-06-23 13:16:50|2380.7|2376.7|2379.7|2375.7|2380.7|2376.7|2379.7|2375.7|4
1624454230000|2021-06-23 13:17:10|2379.6|2375.6|2379.2|2375.2|2379.6|2375.6|2378.7|2374.7|7
1624454240000|2021-06-23 13:17:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|1
1624454270000|2021-06-23 13:17:50|||||||||1
1624454300000|2021-06-23 13:18:20|||||||||1
1624454310000|2021-06-23 13:18:30|||||||||4
1624454320000|2021-06-23 13:18:40|||||||||1
1624454330000|2021-06-23 13:18:50|2378.8|2374.8|2379.2|2375.2|2379.2|2375.2|2378.8|2374.8|2
1624454340000|2021-06-23 13:19:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1624454350000|2021-06-23 13:19:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624454360000|2021-06-23 13:19:20|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|4
1624454440000|2021-06-23 13:20:40|2379.1|2375.1|2378.7|2374.7|2379.1|2375.1|2377.7|2373.7|8
1624454470000|2021-06-23 13:21:10|||||||||1
1624454500000|2021-06-23 13:21:40|||||||||1
1624454520000|2021-06-23 13:22:00|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|7
1624454560000|2021-06-23 13:22:40|||||||||1
1624454580000|2021-06-23 13:23:00|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|2
1624454610000|2021-06-23 13:23:30|||||||||2
1624454620000|2021-06-23 13:23:40|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|1
1624454630000|2021-06-23 13:23:50|||||||||2
1624454640000|2021-06-23 13:24:00|2378.7|2374.7|2378.8|2374.8|2378.8|2374.8|2378.7|2374.7|0
1624454650000|2021-06-23 13:24:10|2378.3|2374.3|2378.7|2374.7|2378.7|2374.7|2378.3|2374.3|2
1624454660000|2021-06-23 13:24:20|||||||||1
1624454670000|2021-06-23 13:24:30|2378.3|2374.3|2378.7|2374.7|2378.7|2374.7|2378.3|2374.3|1
1624454690000|2021-06-23 13:24:50|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1624454710000|2021-06-23 13:25:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624454730000|2021-06-23 13:25:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|14
1624454750000|2021-06-23 13:25:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2
1624454790000|2021-06-23 13:26:30|||||||||3
1624454850000|2021-06-23 13:27:30|||||||||1
1624454860000|2021-06-23 13:27:40|||||||||1
1624454870000|2021-06-23 13:27:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|21
1624454880000|2021-06-23 13:28:00|||||||||2
1624454900000|2021-06-23 13:28:20|||||||||2
1624454910000|2021-06-23 13:28:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|36
1624454930000|2021-06-23 13:28:50|2373.8|2369.8|2366.9|2362.9|2373.8|2369.8|2366.9|2362.9|165
1624454940000|2021-06-23 13:29:00|2366|2362|2364.5|2360.5|2366|2362|2364|2360|112
1624454950000|2021-06-23 13:29:10|2365|2361|2365|2361|2365|2361|2365|2361|45
1624454960000|2021-06-23 13:29:20|2364.5|2360.5|2364.1|2360.1|2364.5|2360.5|2364|2360|35
1624454970000|2021-06-23 13:29:30|2364|2360|2365|2361|2365|2361|2364|2360|17
1624454980000|2021-06-23 13:29:40|||||||||19
1624454990000|2021-06-23 13:29:50|2365.5|2361.5|2365|2361|2366|2362|2365|2361|11
1624455000000|2021-06-23 13:30:00|2364.1|2360.1|2364|2360|2364.1|2360.1|2364|2360|69
1624455010000|2021-06-23 13:30:10|||||||||5
1624455020000|2021-06-23 13:30:20|||||||||18
1624455030000|2021-06-23 13:30:30|2363.9|2359.9|2363|2359|2363.9|2359.9|2363|2359|26
1624455040000|2021-06-23 13:30:40|2364|2360|2364|2360|2364|2360|2364|2360|18
1624455050000|2021-06-23 13:30:50|||||||||3
1624455060000|2021-06-23 13:31:00|||||||||12
1624455070000|2021-06-23 13:31:10|||||||||2
1624455080000|2021-06-23 13:31:20|2364.5|2360.5|2365|2361|2365|2361|2364|2360|16
1624455090000|2021-06-23 13:31:30|||||||||1
1624455100000|2021-06-23 13:31:40|2366|2362|2366|2362|2366|2362|2366|2362|17
1624455110000|2021-06-23 13:31:50|2367|2363|2367|2363|2367|2363|2367|2363|13
1624455120000|2021-06-23 13:32:00|2366.5|2362.5|2366|2362|2366.5|2362.5|2366|2362|11
1624455140000|2021-06-23 13:32:20|2367|2363|2366.9|2362.9|2367|2363|2366.9|2362.9|8
1624455150000|2021-06-23 13:32:30|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|6
1624455160000|2021-06-23 13:32:40|2366|2362|2367.4|2363.4|2368|2364|2366|2362|16
1624455170000|2021-06-23 13:32:50|2368|2364|2368|2364|2368|2364|2368|2364|0
1624455180000|2021-06-23 13:33:00|2367.5|2363.5|2369.5|2365.5|2369.5|2365.5|2367.5|2363.5|12
1624455190000|2021-06-23 13:33:10|2369.1|2365.1|2369|2365|2370|2366|2369|2365|8
1624455200000|2021-06-23 13:33:20|2370|2366|2370|2366|2370|2366|2370|2366|20
1624455210000|2021-06-23 13:33:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|8
1624455220000|2021-06-23 13:33:40|2369|2365|2369|2365|2369|2365|2369|2365|3
1624455230000|2021-06-23 13:33:50|||||||||4
1624455250000|2021-06-23 13:34:10|||||||||1
1624455260000|2021-06-23 13:34:20|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|5
1624455280000|2021-06-23 13:34:40|||||||||1
1624455290000|2021-06-23 13:34:50|2371|2367|2370.4|2366.4|2371|2367|2370.4|2366.4|6
1624455300000|2021-06-23 13:35:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2
1624455310000|2021-06-23 13:35:10|||||||||2
1624455320000|2021-06-23 13:35:20|||||||||2
1624455340000|2021-06-23 13:35:40|2371.1|2367.1|2372|2368|2372|2368|2371.1|2367.1|2
1624455350000|2021-06-23 13:35:50|||||||||2
1624455360000|2021-06-23 13:36:00|2371|2367|2371|2367|2371|2367|2371|2367|1
1624455370000|2021-06-23 13:36:10|||||||||1
1624455380000|2021-06-23 13:36:20|||||||||3
1624455390000|2021-06-23 13:36:30|2371.5|2367.5|2372|2368|2372|2368|2371.5|2367.5|5
1624455400000|2021-06-23 13:36:40|2373|2369|2373|2369|2373|2369|2373|2369|12
1624455410000|2021-06-23 13:36:50|2372.9|2368.9|2373|2369|2373|2369|2372.9|2368.9|15
1624455420000|2021-06-23 13:37:00|||||||||4
1624455430000|2021-06-23 13:37:10|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2
1624455440000|2021-06-23 13:37:20|2373.9|2369.9|2372.9|2368.9|2374.3|2370.3|2372.9|2368.9|21
1624455460000|2021-06-23 13:37:40|||||||||5
1624455470000|2021-06-23 13:37:50|||||||||1
1624455490000|2021-06-23 13:38:10|||||||||1
1624455510000|2021-06-23 13:38:30|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|27
1624455520000|2021-06-23 13:38:40|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|4
1624455530000|2021-06-23 13:38:50|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2
1624455540000|2021-06-23 13:39:00|2370.9|2366.9|2369.9|2365.9|2370.9|2366.9|2369.9|2365.9|7
1624455550000|2021-06-23 13:39:10|2370|2366|2371.4|2367.4|2371.4|2367.4|2370|2366|7
1624455560000|2021-06-23 13:39:20|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1624455590000|2021-06-23 13:39:50|2370.4|2366.4|2369.9|2365.9|2370.4|2366.4|2369.9|2365.9|9
1624455600000|2021-06-23 13:40:00|2368.9|2364.9|2369.9|2365.9|2369.9|2365.9|2368.9|2364.9|10
1624455610000|2021-06-23 13:40:10|||||||||1
1624455630000|2021-06-23 13:40:30|2369|2365|2369.9|2365.9|2369.9|2365.9|2369|2365|9
1624455640000|2021-06-23 13:40:40|2369.5|2365.5|2370|2366|2370|2366|2369|2365|12
1624455650000|2021-06-23 13:40:50|2369.9|2365.9|2370|2366|2370.5|2366.5|2369.9|2365.9|2
1624455660000|2021-06-23 13:41:00|2369.9|2365.9|2369.5|2365.5|2369.9|2365.9|2369.5|2365.5|1
1624455670000|2021-06-23 13:41:10|2369|2365|2369|2365|2369|2365|2369|2365|0
1624455690000|2021-06-23 13:41:30|2368.6|2364.6|2369|2365|2369|2365|2368.6|2364.6|8
1624455700000|2021-06-23 13:41:40|||||||||1
1624455710000|2021-06-23 13:41:50|||||||||2
1624455740000|2021-06-23 13:42:20|||||||||3
1624455750000|2021-06-23 13:42:30|||||||||1
1624455760000|2021-06-23 13:42:40|||||||||1
1624455770000|2021-06-23 13:42:50|2368.5|2364.5|2369|2365|2369|2365|2368.5|2364.5|9
1624455810000|2021-06-23 13:43:30|2370|2366|2370|2366|2370|2366|2370|2366|11
1624455840000|2021-06-23 13:44:00|2369.5|2365.5|2370|2366|2370|2366|2369.5|2365.5|6
1624455850000|2021-06-23 13:44:10|2371|2367|2371|2367|2371|2367|2371|2367|5
1624455860000|2021-06-23 13:44:20|2372|2368|2372|2368|2372|2368|2372|2368|1
1624455870000|2021-06-23 13:44:30|2371.5|2367.5|2372|2368|2372|2368|2371.5|2367.5|13
1624455880000|2021-06-23 13:44:40|2371.5|2367.5|2372|2368|2372|2368|2371.5|2367.5|2
1624455890000|2021-06-23 13:44:50|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|6
1624455900000|2021-06-23 13:45:00|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|4
1624455910000|2021-06-23 13:45:10|||||||||4
1624455920000|2021-06-23 13:45:20|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1624455930000|2021-06-23 13:45:30|||||||||2
1624455940000|2021-06-23 13:45:40|||||||||3
1624455960000|2021-06-23 13:46:00|2372.9|2368.9|2373.9|2369.9|2374.4|2370.4|2372.9|2368.9|7
1624455990000|2021-06-23 13:46:30|||||||||2
1624456000000|2021-06-23 13:46:40|||||||||1
1624456010000|2021-06-23 13:46:50|2373.4|2369.4|2372.9|2368.9|2373.4|2369.4|2372.9|2368.9|2
1624456020000|2021-06-23 13:47:00|||||||||2
1624456030000|2021-06-23 13:47:10|2373|2369|2373.4|2369.4|2373.4|2369.4|2373|2369|3
1624456040000|2021-06-23 13:47:20|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|10
1624456070000|2021-06-23 13:47:50|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|3
1624456080000|2021-06-23 13:48:00|||||||||1
1624456090000|2021-06-23 13:48:10|2374.9|2370.9|2375.9|2371.9|2375.9|2371.9|2374.9|2370.9|9
1624456100000|2021-06-23 13:48:20|2376.4|2372.4|2377.9|2373.9|2377.9|2373.9|2376.4|2372.4|33
1624456110000|2021-06-23 13:48:30|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|10
1624456120000|2021-06-23 13:48:40|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|4
1624456130000|2021-06-23 13:48:50|2378.8|2374.8|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|1
1624456140000|2021-06-23 13:49:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1624456150000|2021-06-23 13:49:10|2377.9|2373.9|2378.9|2374.9|2379.4|2375.4|2377.9|2373.9|15
1624456160000|2021-06-23 13:49:20|2379.3|2375.3|2379.8|2375.8|2379.8|2375.8|2379.3|2375.3|2
1624456190000|2021-06-23 13:49:50|||||||||1
1624456210000|2021-06-23 13:50:10|||||||||1
1624456230000|2021-06-23 13:50:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|24
1624456240000|2021-06-23 13:50:40|||||||||2
1624456260000|2021-06-23 13:51:00|2377.8|2373.8|2376.9|2372.9|2377.8|2373.8|2376.9|2372.9|8
1624456270000|2021-06-23 13:51:10|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624456280000|2021-06-23 13:51:20|2375.9|2371.9|2375.4|2371.4|2375.9|2371.9|2375.4|2371.4|13
1624456290000|2021-06-23 13:51:30|2375.8|2371.8|2375.9|2371.9|2375.9|2371.9|2375.8|2371.8|2
1624456300000|2021-06-23 13:51:40|2375.8|2371.8|2374.9|2370.9|2375.9|2371.9|2374.9|2370.9|27
1624456310000|2021-06-23 13:51:50|2374.8|2370.8|2374.4|2370.4|2374.8|2370.8|2374.4|2370.4|2
1624456320000|2021-06-23 13:52:00|2373.9|2369.9|2373.4|2369.4|2373.9|2369.9|2373.4|2369.4|8
1624456330000|2021-06-23 13:52:10|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|9
1624456340000|2021-06-23 13:52:20|||||||||5
1624456350000|2021-06-23 13:52:30|2373.4|2369.4|2374.4|2370.4|2374.4|2370.4|2372.9|2368.9|11
1624456370000|2021-06-23 13:52:50|2374.9|2370.9|2376.9|2372.9|2377.4|2373.4|2374.9|2370.9|15
1624456380000|2021-06-23 13:53:00|||||||||1
1624456390000|2021-06-23 13:53:10|2377.4|2373.4|2376.9|2372.9|2377.4|2373.4|2376.9|2372.9|6
1624456400000|2021-06-23 13:53:20|2377.9|2373.9|2379.9|2375.9|2379.9|2375.9|2377.9|2373.9|11
1624456410000|2021-06-23 13:53:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|8
1624456420000|2021-06-23 13:53:40|2379.4|2375.4|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|1
1624456450000|2021-06-23 13:54:10|2378.9|2374.9|2376.4|2372.4|2378.9|2374.9|2376.4|2372.4|6
1624456460000|2021-06-23 13:54:20|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|3
1624456470000|2021-06-23 13:54:30|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624456480000|2021-06-23 13:54:40|2377.9|2373.9|2378.4|2374.4|2378.4|2374.4|2377.9|2373.9|0
1624456490000|2021-06-23 13:54:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2
1624456500000|2021-06-23 13:55:00|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|10
1624456550000|2021-06-23 13:55:50|||||||||1
1624456560000|2021-06-23 13:56:00|||||||||2
1624456570000|2021-06-23 13:56:10|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|10
1624456580000|2021-06-23 13:56:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|3
1624456590000|2021-06-23 13:56:30|||||||||1
1624456600000|2021-06-23 13:56:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|3
1624456610000|2021-06-23 13:56:50|2380|2376|2380.4|2376.4|2380.4|2376.4|2379.9|2375.9|1
1624456620000|2021-06-23 13:57:00|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1624456630000|2021-06-23 13:57:10|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|1
1624456640000|2021-06-23 13:57:20|2380|2376|2380.9|2376.9|2380.9|2376.9|2380|2376|1
1624456720000|2021-06-23 13:58:40|||||||||6
1624456730000|2021-06-23 13:58:50|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|10
1624456740000|2021-06-23 13:59:00|2381.9|2377.9|2382.8|2378.8|2382.8|2378.8|2381.4|2377.4|19
1624456760000|2021-06-23 13:59:20|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|7
1624456770000|2021-06-23 13:59:30|2381.9|2377.9|2382.8|2378.8|2382.8|2378.8|2381.9|2377.9|0
1624456780000|2021-06-23 13:59:40|2382.9|2378.9|2380.8|2376.8|2382.9|2378.9|2380.8|2376.8|63
1624456800000|2021-06-23 14:00:00|2379.9|2375.9|2377.4|2373.4|2379.9|2375.9|2377.4|2373.4|9
1624456810000|2021-06-23 14:00:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|6
1624456830000|2021-06-23 14:00:30|2377.4|2373.4|2377.9|2373.9|2377.9|2373.9|2377.4|2373.4|4
1624456840000|2021-06-23 14:00:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|8
1624456850000|2021-06-23 14:00:50|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2
1624456860000|2021-06-23 14:01:00|2378.8|2374.8|2379.3|2375.3|2379.3|2375.3|2378.8|2374.8|3
1624456870000|2021-06-23 14:01:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|4
1624456880000|2021-06-23 14:01:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1624456890000|2021-06-23 14:01:30|2380.4|2376.4|2379.8|2375.8|2380.4|2376.4|2379.8|2375.8|0
1624456910000|2021-06-23 14:01:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|3
1624456920000|2021-06-23 14:02:00|2379.4|2375.4|2379.8|2375.8|2380.3|2376.3|2379.4|2375.4|11
1624456950000|2021-06-23 14:02:30|2379.9|2375.9|2380.4|2376.4|2380.4|2376.4|2379.9|2375.9|2
1624456960000|2021-06-23 14:02:40|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|0
1624456990000|2021-06-23 14:03:10|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2380.3|2376.3|5
1624457000000|2021-06-23 14:03:20|||||||||1
1624457010000|2021-06-23 14:03:30|||||||||1
1624457020000|2021-06-23 14:03:40|||||||||1
1624457030000|2021-06-23 14:03:50|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|8
1624457040000|2021-06-23 14:04:00|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|1
1624457050000|2021-06-23 14:04:10|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|6
1624457060000|2021-06-23 14:04:20|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1624457070000|2021-06-23 14:04:30|||||||||1
1624457080000|2021-06-23 14:04:40|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|1
1624457090000|2021-06-23 14:04:50|2381.3|2377.3|2381.2|2377.2|2381.3|2377.3|2381.2|2377.2|3
1624457100000|2021-06-23 14:05:00|2380.3|2376.3|2378.3|2374.3|2380.3|2376.3|2378.3|2374.3|5
1624457120000|2021-06-23 14:05:20|2378.8|2374.8|2378.3|2374.3|2378.8|2374.8|2377.8|2373.8|17
1624457140000|2021-06-23 14:05:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|16
1624457170000|2021-06-23 14:06:10|||||||||3
1624457180000|2021-06-23 14:06:20|2377.8|2373.8|2378.3|2374.3|2378.3|2374.3|2377.8|2373.8|8
1624457190000|2021-06-23 14:06:30|2378.2|2374.2|2377.8|2373.8|2378.2|2374.2|2377.8|2373.8|0
1624457200000|2021-06-23 14:06:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624457220000|2021-06-23 14:07:00|||||||||6
1624457230000|2021-06-23 14:07:10|||||||||2
1624457240000|2021-06-23 14:07:20|||||||||12
1624457270000|2021-06-23 14:07:50|||||||||4
1624457290000|2021-06-23 14:08:10|||||||||1
1624457300000|2021-06-23 14:08:20|||||||||1
1624457320000|2021-06-23 14:08:40|||||||||5
1624457340000|2021-06-23 14:09:00|||||||||5
1624457360000|2021-06-23 14:09:20|||||||||1
1624457400000|2021-06-23 14:10:00|||||||||1
1624457410000|2021-06-23 14:10:10|||||||||9
1624457430000|2021-06-23 14:10:30|||||||||6
1624457490000|2021-06-23 14:11:30|||||||||4
1624457510000|2021-06-23 14:11:50|||||||||24
1624457520000|2021-06-23 14:12:00|||||||||9
1624457530000|2021-06-23 14:12:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|5
1624457540000|2021-06-23 14:12:20|2377.7|2373.7|2377.8|2373.8|2378.2|2374.2|2377.7|2373.7|2
1624457550000|2021-06-23 14:12:30|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624457560000|2021-06-23 14:12:40|2377.8|2373.8|2378.2|2374.2|2378.2|2374.2|2377.8|2373.8|1
1624457580000|2021-06-23 14:13:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|3
1624457600000|2021-06-23 14:13:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|38
1624457610000|2021-06-23 14:13:30|||||||||5
1624457620000|2021-06-23 14:13:40|2382.6|2378.6|2383.2|2379.2|2383.2|2379.2|2382.6|2378.6|18
1624457630000|2021-06-23 14:13:50|||||||||1
1624457640000|2021-06-23 14:14:00|2382.7|2378.7|2381.2|2377.2|2382.7|2378.7|2381.2|2377.2|9
1624457650000|2021-06-23 14:14:10|||||||||1
1624457660000|2021-06-23 14:14:20|||||||||1
1624457670000|2021-06-23 14:14:30|||||||||1
1624457680000|2021-06-23 14:14:40|||||||||1
1624457700000|2021-06-23 14:15:00|||||||||3
1624457710000|2021-06-23 14:15:10|2381.7|2377.7|2382.7|2378.7|2382.7|2378.7|2381.7|2377.7|8
1624457730000|2021-06-23 14:15:30|2382.8|2378.8|2383.7|2379.7|2383.7|2379.7|2382.8|2378.8|6
1624457760000|2021-06-23 14:16:00|2383.6|2379.6|2382.7|2378.7|2383.6|2379.6|2382.7|2378.7|1
1624457770000|2021-06-23 14:16:10|2381.7|2377.7|2381.7|2377.7|2382.2|2378.2|2381.7|2377.7|4
1624457790000|2021-06-23 14:16:30|||||||||1
1624457800000|2021-06-23 14:16:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1624457820000|2021-06-23 14:17:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2
1624457850000|2021-06-23 14:17:30|2381.2|2377.2|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|3
1624457880000|2021-06-23 14:18:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2
1624457890000|2021-06-23 14:18:10|2381.2|2377.2|2382.2|2378.2|2382.2|2378.2|2381.2|2377.2|4
1624457900000|2021-06-23 14:18:20|||||||||1
1624457910000|2021-06-23 14:18:30|2384.1|2380.1|2386.1|2382.1|2386.1|2382.1|2384.1|2380.1|7
1624457920000|2021-06-23 14:18:40|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|1
1624457940000|2021-06-23 14:19:00|2385.7|2381.7|2385.7|2381.7|2386.2|2382.2|2385.7|2381.7|3
1624457950000|2021-06-23 14:19:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624457960000|2021-06-23 14:19:20|||||||||1
1624457970000|2021-06-23 14:19:30|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1624457980000|2021-06-23 14:19:40|||||||||1
1624458000000|2021-06-23 14:20:00|||||||||2
1624458020000|2021-06-23 14:20:20|2386.1|2382.1|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|4
1624458040000|2021-06-23 14:20:40|2386.7|2382.7|2386.6|2382.6|2386.7|2382.7|2386.6|2382.6|1
1624458050000|2021-06-23 14:20:50|||||||||2
1624458060000|2021-06-23 14:21:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|5
1624458070000|2021-06-23 14:21:10|||||||||1
1624458090000|2021-06-23 14:21:30|2385.6|2381.6|2385.6|2381.6|2386.2|2382.2|2385.6|2381.6|28
1624458100000|2021-06-23 14:21:40|2384.7|2380.7|2384.2|2380.2|2384.7|2380.7|2384.2|2380.2|11
1624458110000|2021-06-23 14:21:50|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624458120000|2021-06-23 14:22:00|2383.6|2379.6|2383.2|2379.2|2383.6|2379.6|2383.2|2379.2|5
1624458130000|2021-06-23 14:22:10|||||||||2
1624458160000|2021-06-23 14:22:40|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|5
1624458180000|2021-06-23 14:23:00|||||||||1
1624458190000|2021-06-23 14:23:10|||||||||1
1624458210000|2021-06-23 14:23:30|2381.7|2377.7|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|19
1624458220000|2021-06-23 14:23:40|2381.7|2377.7|2382.7|2378.7|2382.7|2378.7|2381.7|2377.7|2
1624458240000|2021-06-23 14:24:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|3
1624458250000|2021-06-23 14:24:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1624458280000|2021-06-23 14:24:40|||||||||1
1624458300000|2021-06-23 14:25:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624458310000|2021-06-23 14:25:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624458330000|2021-06-23 14:25:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1624458350000|2021-06-23 14:25:50|2381.6|2377.6|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|5
1624458360000|2021-06-23 14:26:00|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|1
1624458380000|2021-06-23 14:26:20|2379.7|2375.7|2380.7|2376.7|2380.7|2376.7|2379.7|2375.7|6
1624458390000|2021-06-23 14:26:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|8
1624458430000|2021-06-23 14:27:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624458450000|2021-06-23 14:27:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1624458480000|2021-06-23 14:28:00|||||||||1
1624458520000|2021-06-23 14:28:40|||||||||1
1624458530000|2021-06-23 14:28:50|||||||||2
1624458540000|2021-06-23 14:29:00|||||||||1
1624458560000|2021-06-23 14:29:20|2383.7|2379.7|2385.1|2381.1|2385.6|2381.6|2383.7|2379.7|15
1624458580000|2021-06-23 14:29:40|2385.6|2381.6|2384.6|2380.6|2385.6|2381.6|2384.6|2380.6|4
1624458590000|2021-06-23 14:29:50|||||||||1
1624458600000|2021-06-23 14:30:00|2385.6|2381.6|2387.6|2383.6|2387.6|2383.6|2385.6|2381.6|52
1624458630000|2021-06-23 14:30:30|||||||||2
1624458640000|2021-06-23 14:30:40|2388.6|2384.6|2389.6|2385.6|2389.6|2385.6|2388.6|2384.6|7
1624458650000|2021-06-23 14:30:50|||||||||3
1624458660000|2021-06-23 14:31:00|2388.1|2384.1|2387.6|2383.6|2388.1|2384.1|2387.6|2383.6|34
1624458670000|2021-06-23 14:31:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|4
1624458680000|2021-06-23 14:31:20|2386.1|2382.1|2385.7|2381.7|2386.1|2382.1|2385.7|2381.7|1
1624458690000|2021-06-23 14:31:30|2386.6|2382.6|2385.7|2381.7|2386.6|2382.6|2385.7|2381.7|11
1624458700000|2021-06-23 14:31:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2
1624458720000|2021-06-23 14:32:00|2385.1|2381.1|2383.7|2379.7|2385.1|2381.1|2383.7|2379.7|4
1624458730000|2021-06-23 14:32:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624458810000|2021-06-23 14:33:30|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624458820000|2021-06-23 14:33:40|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|7
1624458840000|2021-06-23 14:34:00|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.2|2377.2|12
1624458850000|2021-06-23 14:34:10|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|4
1624458880000|2021-06-23 14:34:40|||||||||1
1624458900000|2021-06-23 14:35:00|||||||||1
1624458910000|2021-06-23 14:35:10|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1624458920000|2021-06-23 14:35:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624458950000|2021-06-23 14:35:50|2379.6|2375.6|2377.7|2373.7|2379.6|2375.6|2377.7|2373.7|20
1624458960000|2021-06-23 14:36:00|||||||||10
1624458970000|2021-06-23 14:36:10|||||||||8
1624458990000|2021-06-23 14:36:30|||||||||17
1624459000000|2021-06-23 14:36:40|||||||||1
1624459010000|2021-06-23 14:36:50|||||||||9
1624459020000|2021-06-23 14:37:00|||||||||3
1624459030000|2021-06-23 14:37:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|3
1624459040000|2021-06-23 14:37:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1624459060000|2021-06-23 14:37:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1624459070000|2021-06-23 14:37:50|2379.2|2375.2|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|6
1624459080000|2021-06-23 14:38:00|2379.2|2375.2|2378.3|2374.3|2379.2|2375.2|2378.3|2374.3|1
1624459090000|2021-06-23 14:38:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624459100000|2021-06-23 14:38:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624459110000|2021-06-23 14:38:30|||||||||1
1624459120000|2021-06-23 14:38:40|2378.8|2374.8|2379.7|2375.7|2379.7|2375.7|2378.8|2374.8|5
1624459130000|2021-06-23 14:38:50|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|3
1624459140000|2021-06-23 14:39:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624459170000|2021-06-23 14:39:30|2379.3|2375.3|2379.8|2375.8|2379.8|2375.8|2378.7|2374.7|30
1624459180000|2021-06-23 14:39:40|2379.2|2375.2|2379.8|2375.8|2379.8|2375.8|2378.8|2374.8|12
1624459190000|2021-06-23 14:39:50|2379.7|2375.7|2378.7|2374.7|2379.7|2375.7|2378.7|2374.7|2
1624459200000|2021-06-23 14:40:00|2378.8|2374.8|2377.8|2373.8|2378.8|2374.8|2377.8|2373.8|4
1624459210000|2021-06-23 14:40:10|2377.9|2373.9|2379.7|2375.7|2379.7|2375.7|2377.9|2373.9|3
1624459220000|2021-06-23 14:40:20|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|10
1624459240000|2021-06-23 14:40:40|2378.8|2374.8|2378.7|2374.7|2378.8|2374.8|2378.3|2374.3|2
1624459260000|2021-06-23 14:41:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1624459350000|2021-06-23 14:42:30|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624459370000|2021-06-23 14:42:50|2378.3|2374.3|2375.8|2371.8|2378.3|2374.3|2375.8|2371.8|50
1624459380000|2021-06-23 14:43:00|2375.9|2371.9|2375.8|2371.8|2376.4|2372.4|2375.8|2371.8|6
1624459390000|2021-06-23 14:43:10|2375.9|2371.9|2376.8|2372.8|2376.8|2372.8|2375.9|2371.9|5
1624459420000|2021-06-23 14:43:40|2376.9|2372.9|2376.8|2372.8|2376.9|2372.9|2376.8|2372.8|3
1624459430000|2021-06-23 14:43:50|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|1
1624459440000|2021-06-23 14:44:00|||||||||4
1624459450000|2021-06-23 14:44:10|2375.8|2371.8|2375.9|2371.9|2375.9|2371.9|2375.4|2371.4|1
1624459460000|2021-06-23 14:44:20|2375.8|2371.8|2375.9|2371.9|2375.9|2371.9|2375.4|2371.4|1
1624459480000|2021-06-23 14:44:40|||||||||1
1624459490000|2021-06-23 14:44:50|2375.8|2371.8|2375.9|2371.9|2375.9|2371.9|2375.4|2371.4|6
1624459500000|2021-06-23 14:45:00|2375.4|2371.4|2375.8|2371.8|2375.9|2371.9|2374.9|2370.9|5
1624459510000|2021-06-23 14:45:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.4|2371.4|1
1624459530000|2021-06-23 14:45:30|2375.4|2371.4|2374.9|2370.9|2375.4|2371.4|2374.9|2370.9|1
1624459540000|2021-06-23 14:45:40|||||||||6
1624459550000|2021-06-23 14:45:50|||||||||3
1624459560000|2021-06-23 14:46:00|||||||||1
1624459570000|2021-06-23 14:46:10|||||||||4
1624459620000|2021-06-23 14:47:00|||||||||4
1624459650000|2021-06-23 14:47:30|||||||||6
1624459660000|2021-06-23 14:47:40|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1624459680000|2021-06-23 14:48:00|2374|2370|2373.8|2369.8|2374|2370|2373.8|2369.8|3
1624459690000|2021-06-23 14:48:10|2373.3|2369.3|2373.4|2369.4|2373.4|2369.4|2372.8|2368.8|16
1624459700000|2021-06-23 14:48:20|2372.9|2368.9|2372.8|2368.8|2372.9|2368.9|2372.8|2368.8|4
1624459710000|2021-06-23 14:48:30|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2
1624459720000|2021-06-23 14:48:40|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|6
1624459730000|2021-06-23 14:48:50|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|3
1624459740000|2021-06-23 14:49:00|2372.8|2368.8|2372.4|2368.4|2372.8|2368.8|2372.4|2368.4|2
1624459750000|2021-06-23 14:49:10|||||||||1
1624459760000|2021-06-23 14:49:20|2373.8|2369.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|3
1624459770000|2021-06-23 14:49:30|||||||||1
1624459780000|2021-06-23 14:49:40|2375.8|2371.8|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|4
1624459790000|2021-06-23 14:49:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.7|2371.7|10
1624459800000|2021-06-23 14:50:00|2375.7|2371.7|2375.8|2371.8|2375.8|2371.8|2375.7|2371.7|2
1624459810000|2021-06-23 14:50:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|3
1624459820000|2021-06-23 14:50:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1624459840000|2021-06-23 14:50:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624459850000|2021-06-23 14:50:50|||||||||2
1624459860000|2021-06-23 14:51:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1624459870000|2021-06-23 14:51:10|2378.7|2374.7|2378.7|2374.7|2378.8|2374.8|2378.7|2374.7|3
1624459890000|2021-06-23 14:51:30|2378.8|2374.8|2377.2|2373.2|2378.8|2374.8|2377.2|2373.2|8
1624459900000|2021-06-23 14:51:40|2376.8|2372.8|2376.7|2372.7|2376.8|2372.8|2376.7|2372.7|5
1624459920000|2021-06-23 14:52:00|2376.8|2372.8|2374.8|2370.8|2376.8|2372.8|2374.3|2370.3|4
1624459950000|2021-06-23 14:52:30|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|0
1624459960000|2021-06-23 14:52:40|||||||||2
1624459970000|2021-06-23 14:52:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2
1624460010000|2021-06-23 14:53:30|2373.3|2369.3|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|3
1624460030000|2021-06-23 14:53:50|||||||||3
1624460040000|2021-06-23 14:54:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2
1624460060000|2021-06-23 14:54:20|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1624460070000|2021-06-23 14:54:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1624460080000|2021-06-23 14:54:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1624460100000|2021-06-23 14:55:00|2374.8|2370.8|2373.8|2369.8|2374.8|2370.8|2373.8|2369.8|1
1624460110000|2021-06-23 14:55:10|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|1
1624460160000|2021-06-23 14:56:00|2372.8|2368.8|2372.3|2368.3|2372.8|2368.8|2372.3|2368.3|11
1624460170000|2021-06-23 14:56:10|2372.8|2368.8|2371.8|2367.8|2372.8|2368.8|2371.8|2367.8|1
1624460190000|2021-06-23 14:56:30|2372.3|2368.3|2373.8|2369.8|2373.8|2369.8|2372.3|2368.3|7
1624460200000|2021-06-23 14:56:40|2373.3|2369.3|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|1
1624460220000|2021-06-23 14:57:00|2373.3|2369.3|2372.8|2368.8|2373.3|2369.3|2372.8|2368.8|2
1624460230000|2021-06-23 14:57:10|||||||||5
1624460250000|2021-06-23 14:57:30|||||||||2
1624460260000|2021-06-23 14:57:40|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|1
1624460270000|2021-06-23 14:57:50|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|0
1624460290000|2021-06-23 14:58:10|2372.8|2368.8|2372.7|2368.7|2372.8|2368.8|2372.7|2368.7|3
1624460310000|2021-06-23 14:58:30|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|1
1624460320000|2021-06-23 14:58:40|||||||||1
1624460330000|2021-06-23 14:58:50|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2
1624460360000|2021-06-23 14:59:20|2371.8|2367.8|2371.8|2367.8|2372.3|2368.3|2371.8|2367.8|7
1624460370000|2021-06-23 14:59:30|||||||||3
1624460390000|2021-06-23 14:59:50|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|5
1624460400000|2021-06-23 15:00:00|2371.8|2367.8|2374.3|2370.3|2374.7|2370.7|2371.8|2367.8|10
1624460410000|2021-06-23 15:00:10|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|9
1624460420000|2021-06-23 15:00:20|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|2
1624460430000|2021-06-23 15:00:30|2372.8|2368.8|2373.3|2369.3|2373.3|2369.3|2372.8|2368.8|1
1624460440000|2021-06-23 15:00:40|||||||||1
1624460450000|2021-06-23 15:00:50|2373.7|2369.7|2375.3|2371.3|2375.3|2371.3|2373.7|2369.7|1
1624460460000|2021-06-23 15:01:00|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|3
1624460480000|2021-06-23 15:01:20|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|3
1624460500000|2021-06-23 15:01:40|||||||||1
1624460510000|2021-06-23 15:01:50|2372.4|2368.4|2372.8|2368.8|2372.8|2368.8|2372.4|2368.4|5
1624460520000|2021-06-23 15:02:00|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|0
1624460560000|2021-06-23 15:02:40|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|3
1624460570000|2021-06-23 15:02:50|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|1
1624460600000|2021-06-23 15:03:20|||||||||1
1624460610000|2021-06-23 15:03:30|2372.2|2368.2|2373.2|2369.2|2373.2|2369.2|2372.2|2368.2|18
1624460630000|2021-06-23 15:03:50|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2
1624460640000|2021-06-23 15:04:00|||||||||2
1624460660000|2021-06-23 15:04:20|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|5
1624460670000|2021-06-23 15:04:30|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2
1624460740000|2021-06-23 15:05:40|2373.7|2369.7|2373.2|2369.2|2373.7|2369.7|2373.2|2369.2|5
1624460750000|2021-06-23 15:05:50|||||||||3
1624460770000|2021-06-23 15:06:10|2372.8|2368.8|2373.2|2369.2|2373.2|2369.2|2372.8|2368.8|1
1624460800000|2021-06-23 15:06:40|2373.8|2369.8|2375.7|2371.7|2375.8|2371.8|2373.8|2369.8|35
1624460810000|2021-06-23 15:06:50|2375.8|2371.8|2376.2|2372.2|2376.2|2372.2|2375.8|2371.8|14
1624460820000|2021-06-23 15:07:00|2376.7|2372.7|2377.1|2373.1|2377.2|2373.2|2376.7|2372.7|6
1624460830000|2021-06-23 15:07:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1624460860000|2021-06-23 15:07:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|3
1624460880000|2021-06-23 15:08:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|4
1624460890000|2021-06-23 15:08:10|2377.7|2373.7|2378.2|2374.2|2378.2|2374.2|2377.7|2373.7|3
1624460910000|2021-06-23 15:08:30|||||||||1
1624460920000|2021-06-23 15:08:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|1
1624460930000|2021-06-23 15:08:50|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2378.7|2374.7|21
1624460980000|2021-06-23 15:09:40|2378.7|2374.7|2378.1|2374.1|2378.7|2374.7|2378.1|2374.1|6
1624461000000|2021-06-23 15:10:00|2377.7|2373.7|2377.1|2373.1|2377.7|2373.7|2377.1|2373.1|4
1624461010000|2021-06-23 15:10:10|2377.6|2373.6|2378.1|2374.1|2378.7|2374.7|2377.6|2373.6|4
1624461040000|2021-06-23 15:10:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2
1624461060000|2021-06-23 15:11:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1624461070000|2021-06-23 15:11:10|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624461080000|2021-06-23 15:11:20|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2
1624461090000|2021-06-23 15:11:30|||||||||1
1624461110000|2021-06-23 15:11:50|2379.6|2375.6|2379.7|2375.7|2379.7|2375.7|2379.6|2375.6|0
1624461120000|2021-06-23 15:12:00|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|1
1624461140000|2021-06-23 15:12:20|2378.7|2374.7|2379.1|2375.1|2379.1|2375.1|2378.7|2374.7|2
1624461170000|2021-06-23 15:12:50|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|1
1624461180000|2021-06-23 15:13:00|2377.7|2373.7|2378.7|2374.7|2378.7|2374.7|2377.7|2373.7|4
1624461190000|2021-06-23 15:13:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|9
1624461220000|2021-06-23 15:13:40|2379.6|2375.6|2380.2|2376.2|2380.2|2376.2|2379.6|2375.6|8
1624461260000|2021-06-23 15:14:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624461300000|2021-06-23 15:15:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|4
1624461310000|2021-06-23 15:15:10|2380.6|2376.6|2380.1|2376.1|2380.6|2376.6|2380.1|2376.1|3
1624461330000|2021-06-23 15:15:30|2379.7|2375.7|2380.1|2376.1|2380.1|2376.1|2379.7|2375.7|1
1624461350000|2021-06-23 15:15:50|2379.7|2375.7|2380.1|2376.1|2380.1|2376.1|2379.7|2375.7|2
1624461360000|2021-06-23 15:16:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624461370000|2021-06-23 15:16:10|2381.6|2377.6|2380.1|2376.1|2381.6|2377.6|2380.1|2376.1|42
1624461380000|2021-06-23 15:16:20|2379.7|2375.7|2378.1|2374.1|2379.7|2375.7|2378.1|2374.1|21
1624461390000|2021-06-23 15:16:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624461400000|2021-06-23 15:16:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1624461430000|2021-06-23 15:17:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|5
1624461460000|2021-06-23 15:17:40|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624461470000|2021-06-23 15:17:50|2380.1|2376.1|2380.2|2376.2|2380.2|2376.2|2380.1|2376.1|1
1624461510000|2021-06-23 15:18:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|14
1624461520000|2021-06-23 15:18:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624461530000|2021-06-23 15:18:50|2380.7|2376.7|2381.1|2377.1|2381.1|2377.1|2380.7|2376.7|5
1624461540000|2021-06-23 15:19:00|2380.7|2376.7|2381.1|2377.1|2381.1|2377.1|2380.7|2376.7|2
1624461600000|2021-06-23 15:20:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|60
1624461620000|2021-06-23 15:20:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1624461630000|2021-06-23 15:20:30|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624461640000|2021-06-23 15:20:40|2380.8|2376.8|2384.5|2380.5|2384.5|2380.5|2380.8|2376.8|19
1624461650000|2021-06-23 15:20:50|2384.6|2380.6|2385.1|2381.1|2385.1|2381.1|2384.6|2380.6|8
1624461660000|2021-06-23 15:21:00|2385|2381|2383.7|2379.7|2385|2381|2383.7|2379.7|1
1624461670000|2021-06-23 15:21:10|2384.1|2380.1|2383.2|2379.2|2384.1|2380.1|2383.2|2379.2|9
1624461680000|2021-06-23 15:21:20|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|6
1624461690000|2021-06-23 15:21:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624461700000|2021-06-23 15:21:40|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|1
1624461710000|2021-06-23 15:21:50|||||||||1
1624461720000|2021-06-23 15:22:00|2382.6|2378.6|2383.1|2379.1|2383.1|2379.1|2382.1|2378.1|10
1624461740000|2021-06-23 15:22:20|||||||||3
1624461750000|2021-06-23 15:22:30|||||||||13
1624461760000|2021-06-23 15:22:40|||||||||1
1624461780000|2021-06-23 15:23:00|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624461790000|2021-06-23 15:23:10|2382.6|2378.6|2382.7|2378.7|2382.7|2378.7|2382.6|2378.6|2
1624461800000|2021-06-23 15:23:20|||||||||3
1624461820000|2021-06-23 15:23:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1624461840000|2021-06-23 15:24:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1624461850000|2021-06-23 15:24:10|2380.7|2376.7|2381.7|2377.7|2381.7|2377.7|2380.7|2376.7|5
1624461860000|2021-06-23 15:24:20|||||||||3
1624461900000|2021-06-23 15:25:00|2383.6|2379.6|2384.7|2380.7|2384.7|2380.7|2383.6|2379.6|39
1624461910000|2021-06-23 15:25:10|2384.1|2380.1|2384.6|2380.6|2384.7|2380.7|2384.1|2380.1|24
1624461930000|2021-06-23 15:25:30|2384.1|2380.1|2384.6|2380.6|2384.6|2380.6|2383.6|2379.6|3
1624461980000|2021-06-23 15:26:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1624462000000|2021-06-23 15:26:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624462040000|2021-06-23 15:27:20|||||||||3
1624462060000|2021-06-23 15:27:40|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1624462070000|2021-06-23 15:27:50|||||||||1
1624462080000|2021-06-23 15:28:00|||||||||1
1624462100000|2021-06-23 15:28:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1624462110000|2021-06-23 15:28:30|2384.7|2380.7|2386.6|2382.6|2386.6|2382.6|2384.7|2380.7|31
1624462120000|2021-06-23 15:28:40|||||||||1
1624462130000|2021-06-23 15:28:50|||||||||34
1624462140000|2021-06-23 15:29:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2385.6|2381.6|6
1624462150000|2021-06-23 15:29:10|2385.6|2381.6|2384.6|2380.6|2385.6|2381.6|2384.6|2380.6|1
1624462160000|2021-06-23 15:29:20|2384.1|2380.1|2384.1|2380.1|2384.5|2380.5|2384.1|2380.1|4
1624462170000|2021-06-23 15:29:30|2384|2380|2383.1|2379.1|2384|2380|2383.1|2379.1|29
1624462190000|2021-06-23 15:29:50|2385.6|2381.6|2385.6|2381.6|2386.1|2382.1|2385.6|2381.6|3
1624462200000|2021-06-23 15:30:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|9
1624462220000|2021-06-23 15:30:20|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1624462230000|2021-06-23 15:30:30|2385|2381|2384.6|2380.6|2385|2381|2384.6|2380.6|5
1624462240000|2021-06-23 15:30:40|2385|2381|2385.1|2381.1|2385.1|2381.1|2385|2381|3
1624462250000|2021-06-23 15:30:50|||||||||6
1624462260000|2021-06-23 15:31:00|||||||||3
1624462280000|2021-06-23 15:31:20|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1624462300000|2021-06-23 15:31:40|2384.5|2380.5|2380.1|2376.1|2384.5|2380.5|2380.1|2376.1|9
1624462310000|2021-06-23 15:31:50|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|0
1624462320000|2021-06-23 15:32:00|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|1
1624462340000|2021-06-23 15:32:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|40
1624462360000|2021-06-23 15:32:40|2381.7|2377.7|2382.2|2378.2|2382.6|2378.6|2381.7|2377.7|8
1624462370000|2021-06-23 15:32:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624462380000|2021-06-23 15:33:00|2383.2|2379.2|2382.1|2378.1|2383.2|2379.2|2382.1|2378.1|9
1624462390000|2021-06-23 15:33:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624462410000|2021-06-23 15:33:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624462430000|2021-06-23 15:33:50|||||||||5
1624462440000|2021-06-23 15:34:00|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|10
1624462450000|2021-06-23 15:34:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624462470000|2021-06-23 15:34:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|3
1624462500000|2021-06-23 15:35:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2
1624462520000|2021-06-23 15:35:20|2381.7|2377.7|2381.2|2377.2|2381.7|2377.7|2381.2|2377.2|4
1624462530000|2021-06-23 15:35:30|2381.1|2377.1|2380.7|2376.7|2381.1|2377.1|2380.7|2376.7|0
1624462540000|2021-06-23 15:35:40|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624462560000|2021-06-23 15:36:00|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1624462570000|2021-06-23 15:36:10|2380.6|2376.6|2380.2|2376.2|2380.6|2376.6|2380.2|2376.2|15
1624462590000|2021-06-23 15:36:30|2379.7|2375.7|2378.2|2374.2|2379.7|2375.7|2378.2|2374.2|6
1624462600000|2021-06-23 15:36:40|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1624462620000|2021-06-23 15:37:00|2378.2|2374.2|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|1
1624462630000|2021-06-23 15:37:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624462680000|2021-06-23 15:38:00|2378.1|2374.1|2377.2|2373.2|2378.1|2374.1|2377.2|2373.2|1
1624462690000|2021-06-23 15:38:10|2376.7|2372.7|2376.6|2372.6|2376.7|2372.7|2376.2|2372.2|5
1624462700000|2021-06-23 15:38:20|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2375.7|2371.7|34
1624462740000|2021-06-23 15:39:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|12
1624462750000|2021-06-23 15:39:10|||||||||4
1624462760000|2021-06-23 15:39:20|2375.2|2371.2|2375.7|2371.7|2375.7|2371.7|2375.2|2371.2|9
1624462770000|2021-06-23 15:39:30|2375.2|2371.2|2375.7|2371.7|2375.7|2371.7|2375.2|2371.2|1
1624462780000|2021-06-23 15:39:40|2375.2|2371.2|2375.7|2371.7|2375.7|2371.7|2375.2|2371.2|1
1624462820000|2021-06-23 15:40:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|15
1624462840000|2021-06-23 15:40:40|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1624462860000|2021-06-23 15:41:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1624462890000|2021-06-23 15:41:30|||||||||1
1624462910000|2021-06-23 15:41:50|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|4
1624462920000|2021-06-23 15:42:00|2375.8|2371.8|2375.2|2371.2|2375.8|2371.8|2375.2|2371.2|2
1624462930000|2021-06-23 15:42:10|||||||||1
1624462960000|2021-06-23 15:42:40|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1624462980000|2021-06-23 15:43:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|3
1624462990000|2021-06-23 15:43:10|2376.8|2372.8|2376.7|2372.7|2376.8|2372.8|2376.7|2372.7|6
1624463020000|2021-06-23 15:43:40|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1624463030000|2021-06-23 15:43:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1624463040000|2021-06-23 15:44:00|2375.7|2371.7|2376.2|2372.2|2376.7|2372.7|2375.2|2371.2|3
1624463050000|2021-06-23 15:44:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|5
1624463060000|2021-06-23 15:44:20|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|1
1624463070000|2021-06-23 15:44:30|2375.3|2371.3|2375.8|2371.8|2375.8|2371.8|2375.3|2371.3|39
1624463080000|2021-06-23 15:44:40|||||||||7
1624463090000|2021-06-23 15:44:50|2375.3|2371.3|2374.8|2370.8|2375.8|2371.8|2374.8|2370.8|1
1624463100000|2021-06-23 15:45:00|2374.7|2370.7|2374.3|2370.3|2374.8|2370.8|2374.3|2370.3|3
1624463110000|2021-06-23 15:45:10|2374.7|2370.7|2374.3|2370.3|2374.7|2370.7|2374.3|2370.3|2
1624463140000|2021-06-23 15:45:40|2374.2|2370.2|2374.8|2370.8|2374.8|2370.8|2374.2|2370.2|0
1624463150000|2021-06-23 15:45:50|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|4
1624463190000|2021-06-23 15:46:30|||||||||1
1624463220000|2021-06-23 15:47:00|2374.7|2370.7|2373.8|2369.8|2374.7|2370.7|2373.8|2369.8|9
1624463230000|2021-06-23 15:47:10|||||||||2
1624463240000|2021-06-23 15:47:20|2374.7|2370.7|2374.3|2370.3|2374.7|2370.7|2373.8|2369.8|17
1624463250000|2021-06-23 15:47:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|4
1624463260000|2021-06-23 15:47:40|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|1
1624463270000|2021-06-23 15:47:50|2373.8|2369.8|2374.3|2370.3|2374.8|2370.8|2373.8|2369.8|1
1624463280000|2021-06-23 15:48:00|2373.8|2369.8|2373.8|2369.8|2374.8|2370.8|2373.8|2369.8|33
1624463290000|2021-06-23 15:48:10|2373.9|2369.9|2374.8|2370.8|2374.8|2370.8|2373.8|2369.8|15
1624463300000|2021-06-23 15:48:20|2375.3|2371.3|2375.7|2371.7|2375.8|2371.8|2375.3|2371.3|7
1624463310000|2021-06-23 15:48:30|2375.8|2371.8|2374.7|2370.7|2375.8|2371.8|2374.7|2370.7|35
1624463320000|2021-06-23 15:48:40|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|13
1624463330000|2021-06-23 15:48:50|||||||||14
1624463340000|2021-06-23 15:49:00|2375.7|2371.7|2375.3|2371.3|2375.8|2371.8|2374.8|2370.8|33
1624463350000|2021-06-23 15:49:10|2374.8|2370.8|2375.3|2371.3|2375.8|2371.8|2374.8|2370.8|12
1624463360000|2021-06-23 15:49:20|2375.8|2371.8|2376.8|2372.8|2376.8|2372.8|2375.8|2371.8|27
1624463370000|2021-06-23 15:49:30|||||||||35
1624463380000|2021-06-23 15:49:40|2377.7|2373.7|2376.8|2372.8|2377.7|2373.7|2376.7|2372.7|34
1624463390000|2021-06-23 15:49:50|2376.7|2372.7|2376.7|2372.7|2376.8|2372.8|2376.7|2372.7|25
1624463400000|2021-06-23 15:50:00|2376.8|2372.8|2374.8|2370.8|2376.8|2372.8|2374.8|2370.8|40
1624463410000|2021-06-23 15:50:10|2374.7|2370.7|2373.8|2369.8|2374.7|2370.7|2373.8|2369.8|21
1624463430000|2021-06-23 15:50:30|||||||||5
1624463440000|2021-06-23 15:50:40|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|20
1624463450000|2021-06-23 15:50:50|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|7
1624463460000|2021-06-23 15:51:00|||||||||4
1624463470000|2021-06-23 15:51:10|||||||||7
1624463480000|2021-06-23 15:51:20|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1624463490000|2021-06-23 15:51:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.2|2370.2|11
1624463500000|2021-06-23 15:51:40|2373.8|2369.8|2374.7|2370.7|2374.7|2370.7|2373.8|2369.8|16
1624463510000|2021-06-23 15:51:50|||||||||6
1624463530000|2021-06-23 15:52:10|||||||||1
1624463570000|2021-06-23 15:52:50|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1624463580000|2021-06-23 15:53:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1624463590000|2021-06-23 15:53:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2
1624463610000|2021-06-23 15:53:30|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|1
1624463620000|2021-06-23 15:53:40|2375.8|2371.8|2375.7|2371.7|2375.8|2371.8|2375.7|2371.7|1
1624463630000|2021-06-23 15:53:50|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2
1624463640000|2021-06-23 15:54:00|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1624463650000|2021-06-23 15:54:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|12
1624463660000|2021-06-23 15:54:20|||||||||1
1624463670000|2021-06-23 15:54:30|2376.8|2372.8|2377.7|2373.7|2377.7|2373.7|2376.8|2372.8|8
1624463690000|2021-06-23 15:54:50|2377.2|2373.2|2376.8|2372.8|2377.2|2373.2|2376.8|2372.8|1
1624463700000|2021-06-23 15:55:00|||||||||3
1624463780000|2021-06-23 15:56:20|2376.7|2372.7|2374.8|2370.8|2376.7|2372.7|2374.8|2370.8|13
1624463810000|2021-06-23 15:56:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1624463820000|2021-06-23 15:57:00|||||||||2
1624463910000|2021-06-23 15:58:30|||||||||3
1624463920000|2021-06-23 15:58:40|||||||||1
1624463940000|2021-06-23 15:59:00|2374.8|2370.8|2375.2|2371.2|2375.2|2371.2|2374.8|2370.8|4
1624463950000|2021-06-23 15:59:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624463990000|2021-06-23 15:59:50|||||||||5
1624464000000|2021-06-23 16:00:00|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|7
1624464120000|2021-06-23 16:02:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624464160000|2021-06-23 16:02:40|||||||||1
1624464190000|2021-06-23 16:03:10|||||||||1
1624464220000|2021-06-23 16:03:40|||||||||2
1624464240000|2021-06-23 16:04:00|2375.8|2371.8|2375.8|2371.8|2376.2|2372.2|2375.8|2371.8|5
1624464260000|2021-06-23 16:04:20|2376.7|2372.7|2376.8|2372.8|2376.8|2372.8|2376.7|2372.7|7
1624464270000|2021-06-23 16:04:30|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1624464290000|2021-06-23 16:04:50|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|10
1624464300000|2021-06-23 16:05:00|2376.8|2372.8|2376.7|2372.7|2376.8|2372.8|2376.7|2372.7|3
1624464310000|2021-06-23 16:05:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2
1624464320000|2021-06-23 16:05:20|||||||||20
1624464330000|2021-06-23 16:05:30|2375.7|2371.7|2375.8|2371.8|2375.8|2371.8|2375.7|2371.7|3
1624464340000|2021-06-23 16:05:40|2375.7|2371.7|2375.8|2371.8|2375.8|2371.8|2375.7|2371.7|3
1624464360000|2021-06-23 16:06:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624464390000|2021-06-23 16:06:30|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|9
1624464440000|2021-06-23 16:07:20|2376.7|2372.7|2376.8|2372.8|2376.8|2372.8|2376.7|2372.7|14
1624464450000|2021-06-23 16:07:30|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|6
1624464500000|2021-06-23 16:08:20|||||||||1
1624464530000|2021-06-23 16:08:50|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|1
1624464600000|2021-06-23 16:10:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1624464640000|2021-06-23 16:10:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|4
1624464660000|2021-06-23 16:11:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|1
1624464730000|2021-06-23 16:12:10|2375.8|2371.8|2375.8|2371.8|2376.2|2372.2|2375.8|2371.8|1
1624464740000|2021-06-23 16:12:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|1
1624464760000|2021-06-23 16:12:40|2376.2|2372.2|2375.8|2371.8|2376.2|2372.2|2375.8|2371.8|0
1624464780000|2021-06-23 16:13:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624464820000|2021-06-23 16:13:40|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|6
1624464840000|2021-06-23 16:14:00|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|7
1624464850000|2021-06-23 16:14:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624464910000|2021-06-23 16:15:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|1
1624464970000|2021-06-23 16:16:10|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|2
1624464990000|2021-06-23 16:16:30|||||||||1
1624465040000|2021-06-23 16:17:20|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|1
1624465050000|2021-06-23 16:17:30|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624465080000|2021-06-23 16:18:00|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|1
1624465140000|2021-06-23 16:19:00|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|6
1624465160000|2021-06-23 16:19:20|||||||||2
1624465200000|2021-06-23 16:20:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|6
1624465270000|2021-06-23 16:21:10|2377.2|2373.2|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|1
1624465320000|2021-06-23 16:22:00|||||||||2
1624465420000|2021-06-23 16:23:40|2376.8|2372.8|2376.3|2372.3|2377.3|2373.3|2376.3|2372.3|7
1624465460000|2021-06-23 16:24:20|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|3
1624465470000|2021-06-23 16:24:30|2375.9|2371.9|2376.8|2372.8|2376.8|2372.8|2375.9|2371.9|9
1624465500000|2021-06-23 16:25:00|||||||||10
1624465550000|2021-06-23 16:25:50|||||||||2
1624465560000|2021-06-23 16:26:00|||||||||1
1624465580000|2021-06-23 16:26:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1624465620000|2021-06-23 16:27:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624465640000|2021-06-23 16:27:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|3
1624465680000|2021-06-23 16:28:00|||||||||2
1624465700000|2021-06-23 16:28:20|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|34
1624465740000|2021-06-23 16:29:00|||||||||3
1624465770000|2021-06-23 16:29:30|||||||||1
1624465780000|2021-06-23 16:29:40|||||||||1
1624465820000|2021-06-23 16:30:20|||||||||1
1624465830000|2021-06-23 16:30:30|||||||||5
1624465840000|2021-06-23 16:30:40|2375.3|2371.3|2374.8|2370.8|2375.3|2371.3|2374.8|2370.8|8
1624465860000|2021-06-23 16:31:00|||||||||2
1624465870000|2021-06-23 16:31:10|||||||||1
1624465880000|2021-06-23 16:31:20|||||||||1
1624465970000|2021-06-23 16:32:50|||||||||2
1624465980000|2021-06-23 16:33:00|||||||||6
1624465990000|2021-06-23 16:33:10|||||||||25
1624466000000|2021-06-23 16:33:20|||||||||7
1624466040000|2021-06-23 16:34:00|||||||||4
1624466060000|2021-06-23 16:34:20|||||||||3
1624466080000|2021-06-23 16:34:40|2374.9|2370.9|2375.3|2371.3|2375.8|2371.8|2374.9|2370.9|1
1624466180000|2021-06-23 16:36:20|||||||||4
1624466200000|2021-06-23 16:36:40|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1624466210000|2021-06-23 16:36:50|||||||||1
1624466240000|2021-06-23 16:37:20|||||||||1
1624466320000|2021-06-23 16:38:40|2375.3|2371.3|2374.8|2370.8|2375.3|2371.3|2374.8|2370.8|1
1624466330000|2021-06-23 16:38:50|2375.3|2371.3|2374.8|2370.8|2375.3|2371.3|2374.8|2370.8|4
1624466340000|2021-06-23 16:39:00|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|5
1624466350000|2021-06-23 16:39:10|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|3
1624466370000|2021-06-23 16:39:30|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1624466400000|2021-06-23 16:40:00|2375.9|2371.9|2376.8|2372.8|2376.8|2372.8|2375.9|2371.9|11
1624466470000|2021-06-23 16:41:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1624466500000|2021-06-23 16:41:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624466640000|2021-06-23 16:44:00|||||||||1
1624466690000|2021-06-23 16:44:50|||||||||1
1624466700000|2021-06-23 16:45:00|2375.8|2371.8|2376.8|2372.8|2376.8|2372.8|2375.8|2371.8|18
1624466720000|2021-06-23 16:45:20|2375.8|2371.8|2376.7|2372.7|2376.7|2372.7|2375.8|2371.8|27
1624466730000|2021-06-23 16:45:30|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|9
1624466790000|2021-06-23 16:46:30|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624466820000|2021-06-23 16:47:00|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|0
1624466830000|2021-06-23 16:47:10|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|3
1624466850000|2021-06-23 16:47:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1624466860000|2021-06-23 16:47:40|2376.8|2372.8|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|3
1624466890000|2021-06-23 16:48:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1624466920000|2021-06-23 16:48:40|||||||||2
1624466930000|2021-06-23 16:48:50|||||||||1
1624466940000|2021-06-23 16:49:00|2375.4|2371.4|2375.8|2371.8|2375.8|2371.8|2375.4|2371.4|2
1624467010000|2021-06-23 16:50:10|||||||||1
1624467040000|2021-06-23 16:50:40|||||||||1
1624467070000|2021-06-23 16:51:10|||||||||12
1624467080000|2021-06-23 16:51:20|2375.3|2371.3|2375.8|2371.8|2375.8|2371.8|2375.3|2371.3|1
1624467090000|2021-06-23 16:51:30|2375.3|2371.3|2375.4|2371.4|2375.4|2371.4|2375.3|2371.3|0
1624467100000|2021-06-23 16:51:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|3
1624467110000|2021-06-23 16:51:50|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|1
1624467120000|2021-06-23 16:52:00|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1624467180000|2021-06-23 16:53:00|||||||||1
1624467200000|2021-06-23 16:53:20|||||||||2
1624467240000|2021-06-23 16:54:00|||||||||1
1624467340000|2021-06-23 16:55:40|2375.4|2371.4|2375.8|2371.8|2375.8|2371.8|2375.4|2371.4|1
1624467350000|2021-06-23 16:55:50|||||||||1
1624467380000|2021-06-23 16:56:20|2375.4|2371.4|2375.8|2371.8|2375.8|2371.8|2375.4|2371.4|2
1624467410000|2021-06-23 16:56:50|||||||||4
1624467440000|2021-06-23 16:57:20|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|0
1624467450000|2021-06-23 16:57:30|2374.9|2370.9|2374.8|2370.8|2374.9|2370.9|2374.8|2370.8|54
1624467460000|2021-06-23 16:57:40|||||||||8
1624467540000|2021-06-23 16:59:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1624467570000|2021-06-23 16:59:30|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|17
1624467590000|2021-06-23 16:59:50|||||||||1
1624467610000|2021-06-23 17:00:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1624467640000|2021-06-23 17:00:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|8
1624467720000|2021-06-23 17:02:00|2376.4|2372.4|2375.8|2371.8|2376.8|2372.8|2375.8|2371.8|21
1624467730000|2021-06-23 17:02:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1624467750000|2021-06-23 17:02:30|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|2
1624467840000|2021-06-23 17:04:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1624467850000|2021-06-23 17:04:10|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624467890000|2021-06-23 17:04:50|||||||||1
1624467900000|2021-06-23 17:05:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1624467940000|2021-06-23 17:05:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|1
1624467970000|2021-06-23 17:06:10|||||||||1
1624468010000|2021-06-23 17:06:50|||||||||6
1624468030000|2021-06-23 17:07:10|||||||||1
1624468230000|2021-06-23 17:10:30|||||||||1
1624468310000|2021-06-23 17:11:50|2375.3|2371.3|2374.8|2370.8|2375.3|2371.3|2374.8|2370.8|7
1624468350000|2021-06-23 17:12:30|||||||||1
1624468360000|2021-06-23 17:12:40|2373.8|2369.8|2373.9|2369.9|2373.9|2369.9|2373.8|2369.8|1
1624468380000|2021-06-23 17:13:00|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1624468390000|2021-06-23 17:13:10|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1624468400000|2021-06-23 17:13:20|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1624468450000|2021-06-23 17:14:10|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|1
1624468460000|2021-06-23 17:14:20|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|2
1624468470000|2021-06-23 17:14:30|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|2
1624468480000|2021-06-23 17:14:40|2374.8|2370.8|2373.8|2369.8|2374.8|2370.8|2373.8|2369.8|13
1624468490000|2021-06-23 17:14:50|||||||||2
1624468500000|2021-06-23 17:15:00|||||||||2
1624468610000|2021-06-23 17:16:50|||||||||1
1624468670000|2021-06-23 17:17:50|||||||||2
1624468730000|2021-06-23 17:18:50|||||||||1
1624468740000|2021-06-23 17:19:00|||||||||2
1624468760000|2021-06-23 17:19:20|||||||||1
1624468780000|2021-06-23 17:19:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|4
1624468800000|2021-06-23 17:20:00|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|0
1624468810000|2021-06-23 17:20:10|2372.9|2368.9|2373.8|2369.8|2373.8|2369.8|2372.9|2368.9|1
1624468820000|2021-06-23 17:20:20|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|1
1624468830000|2021-06-23 17:20:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1624468880000|2021-06-23 17:21:20|2373.9|2369.9|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|5
1624468890000|2021-06-23 17:21:30|||||||||1
1624468920000|2021-06-23 17:22:00|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1624468930000|2021-06-23 17:22:10|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1624469000000|2021-06-23 17:23:20|||||||||2
1624469010000|2021-06-23 17:23:30|2374.3|2370.3|2373.8|2369.8|2374.3|2370.3|2373.8|2369.8|2
1624469020000|2021-06-23 17:23:40|2373.9|2369.9|2374.3|2370.3|2374.3|2370.3|2373.9|2369.9|3
1624469040000|2021-06-23 17:24:00|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1624469050000|2021-06-23 17:24:10|2373.8|2369.8|2373.3|2369.3|2373.8|2369.8|2373.3|2369.3|4
1624469070000|2021-06-23 17:24:30|2373.8|2369.8|2373.4|2369.4|2373.8|2369.8|2373.4|2369.4|1
1624469080000|2021-06-23 17:24:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|1
1624469090000|2021-06-23 17:24:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1624469110000|2021-06-23 17:25:10|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|1
1624469130000|2021-06-23 17:25:30|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|0
1624469140000|2021-06-23 17:25:40|2372.9|2368.9|2373.3|2369.3|2373.3|2369.3|2372.9|2368.9|2
1624469150000|2021-06-23 17:25:50|2372.8|2368.8|2373.3|2369.3|2373.3|2369.3|2372.8|2368.8|11
1624469160000|2021-06-23 17:26:00|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1624469220000|2021-06-23 17:27:00|||||||||1
1624469270000|2021-06-23 17:27:50|2373.3|2369.3|2373.2|2369.2|2373.3|2369.3|2372.7|2368.7|12
1624469280000|2021-06-23 17:28:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1624469300000|2021-06-23 17:28:20|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|3
1624469320000|2021-06-23 17:28:40|||||||||2
1624469340000|2021-06-23 17:29:00|||||||||3
1624469350000|2021-06-23 17:29:10|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|4
1624469370000|2021-06-23 17:29:30|2371.8|2367.8|2372.2|2368.2|2372.2|2368.2|2371.7|2367.7|14
1624469380000|2021-06-23 17:29:40|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1624469390000|2021-06-23 17:29:50|2372.2|2368.2|2371.8|2367.8|2372.2|2368.2|2371.7|2367.7|13
1624524300000|2021-06-24 08:45:00|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|1
1624524310000|2021-06-24 08:45:10|2369.8|2365.8|2368.9|2364.9|2369.8|2365.8|2368.9|2364.9|10
1624524320000|2021-06-24 08:45:20|2369.4|2365.4|2368.4|2364.4|2369.4|2365.4|2368.4|2364.4|3
1624524330000|2021-06-24 08:45:30|2368|2364|2367.5|2363.5|2368|2364|2367.5|2363.5|6
1624524340000|2021-06-24 08:45:40|||||||||5
1624524350000|2021-06-24 08:45:50|2367.9|2363.9|2368.4|2364.4|2368.4|2364.4|2367.9|2363.9|4
1624524370000|2021-06-24 08:46:10|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1624524410000|2021-06-24 08:46:50|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1624524420000|2021-06-24 08:47:00|2368.9|2364.9|2369.4|2365.4|2369.4|2365.4|2368.9|2364.9|1
1624524430000|2021-06-24 08:47:10|2369.3|2365.3|2368.4|2364.4|2369.3|2365.3|2368.4|2364.4|1
1624524480000|2021-06-24 08:48:00|||||||||5
1624524540000|2021-06-24 08:49:00|||||||||1
1624524550000|2021-06-24 08:49:10|||||||||1
1624524560000|2021-06-24 08:49:20|2368.5|2364.5|2368.9|2364.9|2368.9|2364.9|2368.5|2364.5|1
1624524570000|2021-06-24 08:49:30|2369.4|2365.4|2370.3|2366.3|2370.3|2366.3|2369.4|2365.4|4
1624524580000|2021-06-24 08:49:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1624524600000|2021-06-24 08:50:00|2370.3|2366.3|2369.9|2365.9|2370.4|2366.4|2369.9|2365.9|4
1624524610000|2021-06-24 08:50:10|2370.3|2366.3|2369.9|2365.9|2370.3|2366.3|2369.9|2365.9|1
1624524640000|2021-06-24 08:50:40|2369.4|2365.4|2368.9|2364.9|2369.4|2365.4|2368.9|2364.9|0
1624524670000|2021-06-24 08:51:10|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|1
1624524710000|2021-06-24 08:51:50|||||||||13
1624524740000|2021-06-24 08:52:20|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|1
1624524760000|2021-06-24 08:52:40|2368.5|2364.5|2368.4|2364.4|2368.5|2364.5|2368.4|2364.4|0
1624524780000|2021-06-24 08:53:00|2369|2365|2369|2365|2369|2365|2369|2365|4
1624524790000|2021-06-24 08:53:10|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|5
1624524810000|2021-06-24 08:53:30|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|3
1624524840000|2021-06-24 08:54:00|||||||||3
1624524850000|2021-06-24 08:54:10|2368|2364|2368|2364|2368|2364|2368|2364|1
1624524870000|2021-06-24 08:54:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1624524900000|2021-06-24 08:55:00|2368|2364|2368|2364|2368|2364|2367.6|2363.6|2
1624524930000|2021-06-24 08:55:30|2367.6|2363.6|2367.1|2363.1|2367.6|2363.6|2367.1|2363.1|0
1624524940000|2021-06-24 08:55:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1624524950000|2021-06-24 08:55:50|||||||||3
1624524980000|2021-06-24 08:56:20|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|1
1624525010000|2021-06-24 08:56:50|||||||||1
1624525020000|2021-06-24 08:57:00|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|4
1624525030000|2021-06-24 08:57:10|2368|2364|2367.6|2363.6|2368|2364|2367.6|2363.6|7
1624525050000|2021-06-24 08:57:30|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1624525060000|2021-06-24 08:57:40|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|3
1624525070000|2021-06-24 08:57:50|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1624525110000|2021-06-24 08:58:30|2368.4|2364.4|2368|2364|2368.4|2364.4|2368|2364|2
1624525130000|2021-06-24 08:58:50|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|2368.4|2364.4|1
1624525140000|2021-06-24 08:59:00|2368|2364|2368|2364|2368|2364|2367.5|2363.5|5
1624525170000|2021-06-24 08:59:30|2366.5|2362.5|2366.1|2362.1|2366.5|2362.5|2366.1|2362.1|4
1624525190000|2021-06-24 08:59:50|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|4
1624525220000|2021-06-24 09:00:20|2366|2362|2366|2362|2366|2362|2366|2362|9
1624525260000|2021-06-24 09:01:00|2365.5|2361.5|2365.1|2361.1|2365.5|2361.5|2365.1|2361.1|2
1624525280000|2021-06-24 09:01:20|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|0
1624525290000|2021-06-24 09:01:30|2365|2361|2365|2361|2365|2361|2365|2361|2
1624525300000|2021-06-24 09:01:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1624525320000|2021-06-24 09:02:00|||||||||1
1624525350000|2021-06-24 09:02:30|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|1
1624525370000|2021-06-24 09:02:50|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|1
1624525380000|2021-06-24 09:03:00|||||||||1
1624525410000|2021-06-24 09:03:30|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|7
1624525420000|2021-06-24 09:03:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|6
1624525440000|2021-06-24 09:04:00|2367|2363|2366.1|2362.1|2367|2363|2366.1|2362.1|7
1624525490000|2021-06-24 09:04:50|||||||||1
1624525510000|2021-06-24 09:05:10|2366|2362|2366|2362|2366|2362|2366|2362|1
1624525540000|2021-06-24 09:05:40|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|5
1624525560000|2021-06-24 09:06:00|||||||||1
1624525570000|2021-06-24 09:06:10|2367|2363|2367.1|2363.1|2367.5|2363.5|2367|2363|4
1624525620000|2021-06-24 09:07:00|2367.5|2363.5|2367|2363|2367.5|2363.5|2367|2363|4
1624525640000|2021-06-24 09:07:20|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2
1624525670000|2021-06-24 09:07:50|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|1
1624525730000|2021-06-24 09:08:50|2366.4|2362.4|2365.5|2361.5|2366.4|2362.4|2365.5|2361.5|2
1624525740000|2021-06-24 09:09:00|||||||||6
1624525800000|2021-06-24 09:10:00|2364.6|2360.6|2364.5|2360.5|2364.6|2360.6|2364.5|2360.5|10
1624525820000|2021-06-24 09:10:20|2364|2360|2364|2360|2364|2360|2364|2360|1
1624525850000|2021-06-24 09:10:50|2363.6|2359.6|2363.1|2359.1|2363.6|2359.6|2363.1|2359.1|24
1624525860000|2021-06-24 09:11:00|||||||||3
1624525870000|2021-06-24 09:11:10|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1624525880000|2021-06-24 09:11:20|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|11
1624525890000|2021-06-24 09:11:30|2363|2359|2362.6|2358.6|2363|2359|2362.6|2358.6|4
1624525910000|2021-06-24 09:11:50|||||||||2
1624525920000|2021-06-24 09:12:00|||||||||3
1624525930000|2021-06-24 09:12:10|||||||||12
1624525940000|2021-06-24 09:12:20|||||||||3
1624525970000|2021-06-24 09:12:50|||||||||4
1624526000000|2021-06-24 09:13:20|||||||||3
1624526020000|2021-06-24 09:13:40|||||||||3
1624526030000|2021-06-24 09:13:50|2363|2359|2362.6|2358.6|2363|2359|2362.6|2358.6|8
1624526040000|2021-06-24 09:14:00|2361.7|2357.7|2358.2|2354.2|2361.7|2357.7|2357.7|2353.7|61
1624526050000|2021-06-24 09:14:10|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|5
1624526070000|2021-06-24 09:14:30|||||||||1
1624526080000|2021-06-24 09:14:40|||||||||5
1624526100000|2021-06-24 09:15:00|2358.7|2354.7|2358.2|2354.2|2358.7|2354.7|2358.2|2354.2|9
1624526110000|2021-06-24 09:15:10|||||||||6
1624526120000|2021-06-24 09:15:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1624526130000|2021-06-24 09:15:30|2358.7|2354.7|2359.6|2355.6|2359.6|2355.6|2358.7|2354.7|4
1624526150000|2021-06-24 09:15:50|2359.7|2355.7|2360.1|2356.1|2360.1|2356.1|2359.7|2355.7|1
1624526160000|2021-06-24 09:16:00|2360.6|2356.6|2361.1|2357.1|2361.1|2357.1|2360.6|2356.6|1
1624526170000|2021-06-24 09:16:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624526180000|2021-06-24 09:16:20|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|4
1624526190000|2021-06-24 09:16:30|2362.5|2358.5|2362.1|2358.1|2362.6|2358.6|2362.1|2358.1|1
1624526220000|2021-06-24 09:17:00|||||||||3
1624526240000|2021-06-24 09:17:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624526250000|2021-06-24 09:17:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624526280000|2021-06-24 09:18:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.1|2357.1|51
1624526310000|2021-06-24 09:18:30|||||||||5
1624526330000|2021-06-24 09:18:50|2362|2358|2362|2358|2362|2358|2362|2358|2
1624526340000|2021-06-24 09:19:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1624526350000|2021-06-24 09:19:10|2362|2358|2362|2358|2362|2358|2362|2358|0
1624526360000|2021-06-24 09:19:20|||||||||1
1624526390000|2021-06-24 09:19:50|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|1
1624526450000|2021-06-24 09:20:50|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|6
1624526460000|2021-06-24 09:21:00|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1624526470000|2021-06-24 09:21:10|2363.4|2359.4|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|1
1624526480000|2021-06-24 09:21:20|2362.5|2358.5|2363.4|2359.4|2363.4|2359.4|2362.5|2358.5|4
1624526530000|2021-06-24 09:22:10|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|1
1624526640000|2021-06-24 09:24:00|2364|2360|2364|2360|2364|2360|2364|2360|2
1624526650000|2021-06-24 09:24:10|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1624526660000|2021-06-24 09:24:20|2364|2360|2364|2360|2364|2360|2364|2360|1
1624526680000|2021-06-24 09:24:40|2363.9|2359.9|2364|2360|2364|2360|2363.9|2359.9|1
1624526700000|2021-06-24 09:25:00|2364.4|2360.4|2363.5|2359.5|2364.4|2360.4|2363.5|2359.5|3
1624526760000|2021-06-24 09:26:00|||||||||1
1624526770000|2021-06-24 09:26:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|46
1624526780000|2021-06-24 09:26:20|||||||||1
1624526800000|2021-06-24 09:26:40|2363|2359|2363.5|2359.5|2363.5|2359.5|2363|2359|10
1624526810000|2021-06-24 09:26:50|2363|2359|2363|2359|2363|2359|2363|2359|0
1624526820000|2021-06-24 09:27:00|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1624526860000|2021-06-24 09:27:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|1
1624526880000|2021-06-24 09:28:00|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|2363.5|2359.5|0
1624526890000|2021-06-24 09:28:10|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624527020000|2021-06-24 09:30:20|2363.3|2359.3|2361.9|2357.9|2363.3|2359.3|2361.9|2357.9|2
1624527040000|2021-06-24 09:30:40|2361.5|2357.5|2363.4|2359.4|2363.4|2359.4|2361.5|2357.5|15
1624527050000|2021-06-24 09:30:50|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|24
1624527060000|2021-06-24 09:31:00|||||||||13
1624527070000|2021-06-24 09:31:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|31
1624527090000|2021-06-24 09:31:30|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|4
1624527100000|2021-06-24 09:31:40|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|39
1624527120000|2021-06-24 09:32:00|2366.9|2362.9|2365.9|2361.9|2366.9|2362.9|2365.9|2361.9|1
1624527130000|2021-06-24 09:32:10|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1624527150000|2021-06-24 09:32:30|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1624527170000|2021-06-24 09:32:50|||||||||1
1624527240000|2021-06-24 09:34:00|||||||||1
1624527300000|2021-06-24 09:35:00|2365.4|2361.4|2364.4|2360.4|2365.4|2361.4|2364.4|2360.4|1
1624527310000|2021-06-24 09:35:10|2364.3|2360.3|2363.9|2359.9|2364.3|2360.3|2363.9|2359.9|0
1624527360000|2021-06-24 09:36:00|2363.4|2359.4|2363.4|2359.4|2363.8|2359.8|2363.4|2359.4|5
1624527390000|2021-06-24 09:36:30|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|3
1624527400000|2021-06-24 09:36:40|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1624527420000|2021-06-24 09:37:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1624527430000|2021-06-24 09:37:10|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|1
1624527460000|2021-06-24 09:37:40|2364.3|2360.3|2363.9|2359.9|2364.3|2360.3|2363.9|2359.9|1
1624527480000|2021-06-24 09:38:00|2363.8|2359.8|2363.4|2359.4|2363.8|2359.8|2363.4|2359.4|0
1624527490000|2021-06-24 09:38:10|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1624527540000|2021-06-24 09:39:00|||||||||1
1624527680000|2021-06-24 09:41:20|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|1
1624527720000|2021-06-24 09:42:00|||||||||1
1624527760000|2021-06-24 09:42:40|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|10
1624527770000|2021-06-24 09:42:50|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|0
1624527780000|2021-06-24 09:43:00|2365.3|2361.3|2366.3|2362.3|2366.3|2362.3|2365.3|2361.3|3
1624527790000|2021-06-24 09:43:10|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1624527810000|2021-06-24 09:43:30|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1624527820000|2021-06-24 09:43:40|2366.8|2362.8|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|5
1624527840000|2021-06-24 09:44:00|||||||||1
1624527870000|2021-06-24 09:44:30|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1624527900000|2021-06-24 09:45:00|2365.9|2361.9|2365.8|2361.8|2365.9|2361.9|2365.4|2361.4|1
1624527930000|2021-06-24 09:45:30|2365.3|2361.3|2365.8|2361.8|2365.8|2361.8|2365.3|2361.3|1
1624527970000|2021-06-24 09:46:10|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1624528080000|2021-06-24 09:48:00|2364.9|2360.9|2364.8|2360.8|2364.9|2360.9|2364.8|2360.8|0
1624528150000|2021-06-24 09:49:10|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|10
1624528160000|2021-06-24 09:49:20|2366.3|2362.3|2366.8|2362.8|2366.8|2362.8|2366.3|2362.3|5
1624528190000|2021-06-24 09:49:50|||||||||1
1624528200000|2021-06-24 09:50:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1624528250000|2021-06-24 09:50:50|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|0
1624528260000|2021-06-24 09:51:00|2366.2|2362.2|2366.3|2362.3|2366.8|2362.8|2366.2|2362.2|0
1624528270000|2021-06-24 09:51:10|||||||||1
1624528300000|2021-06-24 09:51:40|2366.4|2362.4|2367.3|2363.3|2367.3|2363.3|2366.4|2362.4|2
1624528340000|2021-06-24 09:52:20|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|10
1624528380000|2021-06-24 09:53:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|0
1624528410000|2021-06-24 09:53:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|1
1624528430000|2021-06-24 09:53:50|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|1
1624528440000|2021-06-24 09:54:00|2365.8|2361.8|2365.3|2361.3|2365.8|2361.8|2365.3|2361.3|3
1624528450000|2021-06-24 09:54:10|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|1
1624528620000|2021-06-24 09:57:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1624528630000|2021-06-24 09:57:10|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1624528740000|2021-06-24 09:59:00|2363.9|2359.9|2364.3|2360.3|2364.3|2360.3|2363.9|2359.9|4
1624528810000|2021-06-24 10:00:10|||||||||1
1624528910000|2021-06-24 10:01:50|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|5
1624528920000|2021-06-24 10:02:00|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2362.4|2358.4|3
1624528930000|2021-06-24 10:02:10|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624529030000|2021-06-24 10:03:50|||||||||1
1624529040000|2021-06-24 10:04:00|||||||||2
1624529050000|2021-06-24 10:04:10|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2
1624529100000|2021-06-24 10:05:00|2363.4|2359.4|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|1
1624529200000|2021-06-24 10:06:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|10
1624529220000|2021-06-24 10:07:00|||||||||4
1624529250000|2021-06-24 10:07:30|||||||||1
1624529260000|2021-06-24 10:07:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|1
1624529270000|2021-06-24 10:07:50|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624529280000|2021-06-24 10:08:00|2362.9|2358.9|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|0
1624529460000|2021-06-24 10:11:00|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624529500000|2021-06-24 10:11:40|2362.9|2358.9|2363.4|2359.4|2363.4|2359.4|2362.9|2358.9|2
1624529510000|2021-06-24 10:11:50|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1624529520000|2021-06-24 10:12:00|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624529540000|2021-06-24 10:12:20|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|1
1624529640000|2021-06-24 10:14:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2
1624529670000|2021-06-24 10:14:30|2363.5|2359.5|2363.4|2359.4|2363.5|2359.5|2362.9|2358.9|0
1624529700000|2021-06-24 10:15:00|2363.5|2359.5|2363.9|2359.9|2363.9|2359.9|2363.5|2359.5|2
1624529760000|2021-06-24 10:16:00|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|0
1624529780000|2021-06-24 10:16:20|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|1
1624529880000|2021-06-24 10:18:00|2364.4|2360.4|2363.9|2359.9|2364.4|2360.4|2363.9|2359.9|0
1624529950000|2021-06-24 10:19:10|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1624529960000|2021-06-24 10:19:20|2362.9|2358.9|2363.4|2359.4|2363.4|2359.4|2362.9|2358.9|1
1624530060000|2021-06-24 10:21:00|2362.9|2358.9|2363.4|2359.4|2363.4|2359.4|2362.9|2358.9|1
1624530070000|2021-06-24 10:21:10|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1624530080000|2021-06-24 10:21:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624530180000|2021-06-24 10:23:00|2362.9|2358.9|2363.4|2359.4|2363.4|2359.4|2362.9|2358.9|0
1624530190000|2021-06-24 10:23:10|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|4
1624530200000|2021-06-24 10:23:20|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|1
1624530210000|2021-06-24 10:23:30|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1624530220000|2021-06-24 10:23:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1624530230000|2021-06-24 10:23:50|2363.4|2359.4|2362.9|2358.9|2363.4|2359.4|2362.9|2358.9|4
1624530260000|2021-06-24 10:24:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624530300000|2021-06-24 10:25:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2
1624530340000|2021-06-24 10:25:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|5
1624530350000|2021-06-24 10:25:50|||||||||1
1624530370000|2021-06-24 10:26:10|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2364.4|2360.4|2
1624530380000|2021-06-24 10:26:20|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|0
1624530460000|2021-06-24 10:27:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624530490000|2021-06-24 10:28:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|30
1624530500000|2021-06-24 10:28:20|||||||||1
1624530530000|2021-06-24 10:28:50|2362.4|2358.4|2362.5|2358.5|2362.5|2358.5|2362|2358|5
1624530540000|2021-06-24 10:29:00|||||||||1
1624530710000|2021-06-24 10:31:50|||||||||5
1624530780000|2021-06-24 10:33:00|||||||||3
1624530890000|2021-06-24 10:34:50|||||||||1
1624530990000|2021-06-24 10:36:30|||||||||9
1624531010000|2021-06-24 10:36:50|||||||||1
1624531020000|2021-06-24 10:37:00|||||||||1
1624531030000|2021-06-24 10:37:10|||||||||1
1624531060000|2021-06-24 10:37:40|||||||||10
1624531080000|2021-06-24 10:38:00|||||||||5
1624531090000|2021-06-24 10:38:10|||||||||5
1624531140000|2021-06-24 10:39:00|||||||||5
1624531240000|2021-06-24 10:40:40|2362.4|2358.4|2362|2358|2362.4|2358.4|2362|2358|1
1624531330000|2021-06-24 10:42:10|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624531350000|2021-06-24 10:42:30|2361|2357|2361|2357|2361|2357|2361|2357|4
1624531360000|2021-06-24 10:42:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2
1624531370000|2021-06-24 10:42:50|2359.6|2355.6|2361|2357|2361|2357|2359.6|2355.6|11
1624531380000|2021-06-24 10:43:00|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2360.6|2356.6|4
1624531430000|2021-06-24 10:43:50|||||||||1
1624531560000|2021-06-24 10:46:00|||||||||1
1624531590000|2021-06-24 10:46:30|2361|2357|2361.1|2357.1|2361.1|2357.1|2361|2357|4
1624531640000|2021-06-24 10:47:20|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2361.1|2357.1|0
1624531750000|2021-06-24 10:49:10|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624531810000|2021-06-24 10:50:10|2361.5|2357.5|2361.1|2357.1|2361.5|2357.5|2361.1|2357.1|1
1624531880000|2021-06-24 10:51:20|||||||||1
1624531920000|2021-06-24 10:52:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|3
1624531950000|2021-06-24 10:52:30|||||||||1
1624531960000|2021-06-24 10:52:40|2362|2358|2362|2358|2362|2358|2362|2358|1
1624531980000|2021-06-24 10:53:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1624532010000|2021-06-24 10:53:30|2362.5|2358.5|2362.1|2358.1|2362.5|2358.5|2362.1|2358.1|1
1624532040000|2021-06-24 10:54:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624532070000|2021-06-24 10:54:30|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|1
1624532100000|2021-06-24 10:55:00|||||||||1
1624532190000|2021-06-24 10:56:30|||||||||2
1624532200000|2021-06-24 10:56:40|2362|2358|2362|2358|2362|2358|2362|2358|9
1624532250000|2021-06-24 10:57:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1624532280000|2021-06-24 10:58:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624532330000|2021-06-24 10:58:50|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|1
1624532390000|2021-06-24 10:59:50|||||||||1
1624532400000|2021-06-24 11:00:00|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|1
1624532410000|2021-06-24 11:00:10|2362|2358|2362|2358|2362|2358|2362|2358|3
1624532430000|2021-06-24 11:00:30|2362.5|2358.5|2361.6|2357.6|2362.5|2358.5|2361.5|2357.5|1
1624532440000|2021-06-24 11:00:40|2361.5|2357.5|2361|2357|2361.5|2357.5|2361|2357|11
1624532460000|2021-06-24 11:01:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|5
1624532480000|2021-06-24 11:01:20|2360.1|2356.1|2359.6|2355.6|2360.1|2356.1|2359.6|2355.6|4
1624532490000|2021-06-24 11:01:30|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|10
1624532510000|2021-06-24 11:01:50|||||||||1
1624532580000|2021-06-24 11:03:00|2359.7|2355.7|2360.6|2356.6|2360.6|2356.6|2359.6|2355.6|1
1624532590000|2021-06-24 11:03:10|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|1
1624532650000|2021-06-24 11:04:10|||||||||9
1624532670000|2021-06-24 11:04:30|2359.7|2355.7|2359.6|2355.6|2360.1|2356.1|2359.6|2355.6|1
1624532690000|2021-06-24 11:04:50|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|17
1624532700000|2021-06-24 11:05:00|2359.6|2355.6|2359.1|2355.1|2359.6|2355.6|2359.1|2355.1|1
1624532710000|2021-06-24 11:05:10|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1624532730000|2021-06-24 11:05:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|1
1624532760000|2021-06-24 11:06:00|||||||||1
1624532770000|2021-06-24 11:06:10|||||||||1
1624532800000|2021-06-24 11:06:40|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|12
1624532820000|2021-06-24 11:07:00|2360.5|2356.5|2360|2356|2360.5|2356.5|2360|2356|4
1624532830000|2021-06-24 11:07:10|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1624532920000|2021-06-24 11:08:40|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1624532930000|2021-06-24 11:08:50|||||||||1
1624532940000|2021-06-24 11:09:00|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|6
1624532970000|2021-06-24 11:09:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|1
1624532980000|2021-06-24 11:09:40|2362|2358|2362|2358|2362|2358|2362|2358|4
1624533010000|2021-06-24 11:10:10|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624533020000|2021-06-24 11:10:20|2361|2357|2361|2357|2361|2357|2361|2357|1
1624533140000|2021-06-24 11:12:20|||||||||1
1624533190000|2021-06-24 11:13:10|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624533240000|2021-06-24 11:14:00|2361|2357|2361|2357|2361|2357|2361|2357|4
1624533250000|2021-06-24 11:14:10|||||||||1
1624533290000|2021-06-24 11:14:50|2362|2358|2362|2358|2362|2358|2362|2358|10
1624533310000|2021-06-24 11:15:10|||||||||19
1624533370000|2021-06-24 11:16:10|2361.5|2357.5|2361|2357|2361.5|2357.5|2361|2357|0
1624533640000|2021-06-24 11:20:40|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|37
1624533650000|2021-06-24 11:20:50|2365|2361|2364.9|2360.9|2365|2361|2364.5|2360.5|1
1624533660000|2021-06-24 11:21:00|2364.5|2360.5|2363.9|2359.9|2364.5|2360.5|2363.4|2359.4|12
1624533670000|2021-06-24 11:21:10|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|0
1624533680000|2021-06-24 11:21:20|||||||||17
1624533710000|2021-06-24 11:21:50|||||||||3
1624533840000|2021-06-24 11:24:00|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.4|2358.4|3
1624533860000|2021-06-24 11:24:20|2363.3|2359.3|2363.4|2359.4|2363.4|2359.4|2363.3|2359.3|0
1624533890000|2021-06-24 11:24:50|||||||||1
1624533900000|2021-06-24 11:25:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|16
1624533920000|2021-06-24 11:25:20|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|1
1624533930000|2021-06-24 11:25:30|2362.9|2358.9|2363.4|2359.4|2363.4|2359.4|2362.9|2358.9|0
1624533970000|2021-06-24 11:26:10|||||||||1
1624534020000|2021-06-24 11:27:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|1
1624534060000|2021-06-24 11:27:40|||||||||1
1624534090000|2021-06-24 11:28:10|2362.5|2358.5|2362.9|2358.9|2362.9|2358.9|2362.5|2358.5|4
1624534190000|2021-06-24 11:29:50|||||||||1
1624534200000|2021-06-24 11:30:00|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|0
1624534220000|2021-06-24 11:30:20|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2
1624534250000|2021-06-24 11:30:50|||||||||3
1624534260000|2021-06-24 11:31:00|2362|2358|2362|2358|2362|2358|2362|2358|16
1624534270000|2021-06-24 11:31:10|2360.6|2356.6|2360.5|2356.5|2360.6|2356.6|2360.5|2356.5|12
1624534310000|2021-06-24 11:31:50|||||||||3
1624534330000|2021-06-24 11:32:10|||||||||1
1624534370000|2021-06-24 11:32:50|||||||||1
1624534430000|2021-06-24 11:33:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1624534440000|2021-06-24 11:34:00|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|3
1624534450000|2021-06-24 11:34:10|||||||||1
1624534490000|2021-06-24 11:34:50|||||||||5
1624534500000|2021-06-24 11:35:00|||||||||1
1624534540000|2021-06-24 11:35:40|||||||||1
1624534550000|2021-06-24 11:35:50|||||||||2
1624534740000|2021-06-24 11:39:00|||||||||3
1624534780000|2021-06-24 11:39:40|2361|2357|2361|2357|2361.5|2357.5|2361|2357|12
1624534820000|2021-06-24 11:40:20|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|2
1624534880000|2021-06-24 11:41:20|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1624534950000|2021-06-24 11:42:30|2360.6|2356.6|2361|2357|2361|2357|2360.6|2356.6|3
1624535100000|2021-06-24 11:45:00|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|5
1624535180000|2021-06-24 11:46:20|2361|2357|2361|2357|2361|2357|2361|2357|5
1624535250000|2021-06-24 11:47:30|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1624535340000|2021-06-24 11:49:00|||||||||1
1624535350000|2021-06-24 11:49:10|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|10
1624535360000|2021-06-24 11:49:20|||||||||2
1624535370000|2021-06-24 11:49:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624535380000|2021-06-24 11:49:40|||||||||1
1624535400000|2021-06-24 11:50:00|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|0
1624535440000|2021-06-24 11:50:40|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1624535450000|2021-06-24 11:50:50|2361.4|2357.4|2361|2357|2361.4|2357.4|2361|2357|1
1624535460000|2021-06-24 11:51:00|2361.4|2357.4|2362.4|2358.4|2362.9|2358.9|2361.4|2357.4|4
1624535470000|2021-06-24 11:51:10|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|4
1624535480000|2021-06-24 11:51:20|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|5
1624535490000|2021-06-24 11:51:30|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|0
1624535500000|2021-06-24 11:51:40|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|1
1624535520000|2021-06-24 11:52:00|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|1
1624535530000|2021-06-24 11:52:10|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1624535550000|2021-06-24 11:52:30|2362.4|2358.4|2361.8|2357.8|2362.4|2358.4|2361.8|2357.8|1
1624535560000|2021-06-24 11:52:40|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1624535590000|2021-06-24 11:53:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|1
1624535600000|2021-06-24 11:53:20|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1624535610000|2021-06-24 11:53:30|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|4
1624535620000|2021-06-24 11:53:40|2361.5|2357.5|2361.9|2357.9|2361.9|2357.9|2361.5|2357.5|1
1624535690000|2021-06-24 11:54:50|2362|2358|2362.4|2358.4|2362.4|2358.4|2362|2358|8
1624535700000|2021-06-24 11:55:00|2361.9|2357.9|2363.3|2359.3|2363.3|2359.3|2361.9|2357.9|3
1624535710000|2021-06-24 11:55:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|3
1624535760000|2021-06-24 11:56:00|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1624535810000|2021-06-24 11:56:50|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1624535820000|2021-06-24 11:57:00|||||||||1
1624535830000|2021-06-24 11:57:10|2362.8|2358.8|2362.4|2358.4|2362.8|2358.8|2362.4|2358.4|2
1624535840000|2021-06-24 11:57:20|2362.8|2358.8|2362.4|2358.4|2362.8|2358.8|2362.4|2358.4|1
1624535850000|2021-06-24 11:57:30|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|1
1624535860000|2021-06-24 11:57:40|||||||||2
1624535870000|2021-06-24 11:57:50|2362.4|2358.4|2362.8|2358.8|2362.8|2358.8|2362.4|2358.4|6
1624535880000|2021-06-24 11:58:00|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1624535900000|2021-06-24 11:58:20|2361.9|2357.9|2362.4|2358.4|2362.4|2358.4|2361.9|2357.9|1
1624535940000|2021-06-24 11:59:00|2361.8|2357.8|2361.9|2357.9|2362.4|2358.4|2361.8|2357.8|2
1624535950000|2021-06-24 11:59:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2361.9|2357.9|1
1624535980000|2021-06-24 11:59:40|2362.9|2358.9|2363.3|2359.3|2363.8|2359.8|2362.9|2358.9|2
1624535990000|2021-06-24 11:59:50|2363.4|2359.4|2364.3|2360.3|2364.3|2360.3|2363.3|2359.3|12
1624536000000|2021-06-24 12:00:00|2364.2|2360.2|2363.3|2359.3|2364.2|2360.2|2362.8|2358.8|24
1624536010000|2021-06-24 12:00:10|2362.8|2358.8|2361.9|2357.9|2362.8|2358.8|2361.9|2357.9|8
1624536020000|2021-06-24 12:00:20|2362.3|2358.3|2361.9|2357.9|2362.4|2358.4|2361.9|2357.9|0
1624536030000|2021-06-24 12:00:30|2362.3|2358.3|2361.9|2357.9|2362.3|2358.3|2361.9|2357.9|0
1624536050000|2021-06-24 12:00:50|2361.4|2357.4|2360.9|2356.9|2361.4|2357.4|2360.9|2356.9|26
1624536080000|2021-06-24 12:01:20|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1624536090000|2021-06-24 12:01:30|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|1
1624536120000|2021-06-24 12:02:00|2361.4|2357.4|2360.5|2356.5|2361.4|2357.4|2360.5|2356.5|7
1624536150000|2021-06-24 12:02:30|2359.1|2355.1|2359|2355|2359.1|2355.1|2359|2355|3
1624536160000|2021-06-24 12:02:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|20
1624536170000|2021-06-24 12:02:50|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|12
1624536180000|2021-06-24 12:03:00|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|8
1624536210000|2021-06-24 12:03:30|2358|2354|2358|2354|2358|2354|2358|2354|22
1624536230000|2021-06-24 12:03:50|2358.5|2354.5|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|2
1624536240000|2021-06-24 12:04:00|||||||||2
1624536250000|2021-06-24 12:04:10|2359|2355|2359|2355|2359|2355|2359|2355|3
1624536260000|2021-06-24 12:04:20|2358.6|2354.6|2357.6|2353.6|2358.6|2354.6|2357.6|2353.6|14
1624536270000|2021-06-24 12:04:30|2357.5|2353.5|2357.6|2353.6|2357.6|2353.6|2357.5|2353.5|3
1624536280000|2021-06-24 12:04:40|2360|2356|2360|2356|2360|2356|2360|2356|62
1624536300000|2021-06-24 12:05:00|2359.9|2355.9|2359|2355|2359.9|2355.9|2359|2355|4
1624536310000|2021-06-24 12:05:10|2359.4|2355.4|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|1
1624536320000|2021-06-24 12:05:20|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|1
1624536330000|2021-06-24 12:05:30|||||||||1
1624536340000|2021-06-24 12:05:40|2358|2354|2358.5|2354.5|2358.5|2354.5|2358|2354|2
1624536350000|2021-06-24 12:05:50|||||||||2
1624536370000|2021-06-24 12:06:10|2358|2354|2358|2354|2358|2354|2358|2354|4
1624536410000|2021-06-24 12:06:50|2357.5|2353.5|2358.4|2354.4|2358.4|2354.4|2357.5|2353.5|3
1624536420000|2021-06-24 12:07:00|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1624536430000|2021-06-24 12:07:10|2358.4|2354.4|2357.5|2353.5|2358.4|2354.4|2357.5|2353.5|26
1624536440000|2021-06-24 12:07:20|||||||||4
1624536480000|2021-06-24 12:08:00|||||||||1
1624536500000|2021-06-24 12:08:20|||||||||5
1624536540000|2021-06-24 12:09:00|||||||||47
1624536550000|2021-06-24 12:09:10|||||||||25
1624536590000|2021-06-24 12:09:50|||||||||2
1624536620000|2021-06-24 12:10:20|||||||||3
1624536640000|2021-06-24 12:10:40|||||||||4
1624536650000|2021-06-24 12:10:50|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2
1624536670000|2021-06-24 12:11:10|||||||||1
1624536680000|2021-06-24 12:11:20|||||||||2
1624536700000|2021-06-24 12:11:40|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2356.6|2352.6|7
1624536710000|2021-06-24 12:11:50|||||||||2
1624536720000|2021-06-24 12:12:00|2357.1|2353.1|2356.6|2352.6|2357.1|2353.1|2356.6|2352.6|31
1624536730000|2021-06-24 12:12:10|2356.1|2352.1|2355.7|2351.7|2356.6|2352.6|2355.7|2351.7|64
1624536740000|2021-06-24 12:12:20|||||||||3
1624536750000|2021-06-24 12:12:30|||||||||3
1624536770000|2021-06-24 12:12:50|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|10
1624536780000|2021-06-24 12:13:00|||||||||57
1624536790000|2021-06-24 12:13:10|2355.2|2351.2|2355.2|2351.2|2355.7|2351.7|2355.2|2351.2|7
1624536800000|2021-06-24 12:13:20|||||||||3
1624536810000|2021-06-24 12:13:30|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|0
1624536820000|2021-06-24 12:13:40|||||||||6
1624536830000|2021-06-24 12:13:50|||||||||2
1624536840000|2021-06-24 12:14:00|||||||||2
1624536860000|2021-06-24 12:14:20|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|3
1624536870000|2021-06-24 12:14:30|||||||||4
1624536880000|2021-06-24 12:14:40|||||||||3
1624536890000|2021-06-24 12:14:50|2355.7|2351.7|2355.2|2351.2|2355.7|2351.7|2355.2|2351.2|1
1624536920000|2021-06-24 12:15:20|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|0
1624536940000|2021-06-24 12:15:40|2355.2|2351.2|2354.8|2350.8|2355.2|2351.2|2354.8|2350.8|21
1624536950000|2021-06-24 12:15:50|||||||||8
1624536960000|2021-06-24 12:16:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|21
1624536990000|2021-06-24 12:16:30|||||||||2
1624537000000|2021-06-24 12:16:40|||||||||8
1624537010000|2021-06-24 12:16:50|||||||||15
1624537020000|2021-06-24 12:17:00|2354.2|2350.2|2354.7|2350.7|2354.7|2350.7|2354.2|2350.2|16
1624537030000|2021-06-24 12:17:10|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|6
1624537040000|2021-06-24 12:17:20|||||||||2
1624537050000|2021-06-24 12:17:30|||||||||5
1624537060000|2021-06-24 12:17:40|||||||||3
1624537080000|2021-06-24 12:18:00|||||||||5
1624537090000|2021-06-24 12:18:10|2352.8|2348.8|2350.3|2346.3|2352.8|2348.8|2350.3|2346.3|37
1624537100000|2021-06-24 12:18:20|2349.8|2345.8|2350.2|2346.2|2350.2|2346.2|2349.8|2345.8|40
1624537110000|2021-06-24 12:18:30|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|5
1624537120000|2021-06-24 12:18:40|||||||||6
1624537130000|2021-06-24 12:18:50|2349.3|2345.3|2349.3|2345.3|2349.7|2345.7|2349.3|2345.3|4
1624537140000|2021-06-24 12:19:00|2349.7|2345.7|2348.8|2344.8|2349.7|2345.7|2348.8|2344.8|17
1624537150000|2021-06-24 12:19:10|||||||||7
1624537160000|2021-06-24 12:19:20|||||||||6
1624537170000|2021-06-24 12:19:30|||||||||1
1624537180000|2021-06-24 12:19:40|2348.3|2344.3|2347.8|2343.8|2348.8|2344.8|2347.8|2343.8|16
1624537200000|2021-06-24 12:20:00|2346.9|2342.9|2345.9|2341.9|2346.9|2342.9|2345.9|2341.9|40
1624537210000|2021-06-24 12:20:10|2346.8|2342.8|2345.9|2341.9|2346.8|2342.8|2345.9|2341.9|30
1624537220000|2021-06-24 12:20:20|||||||||26
1624537230000|2021-06-24 12:20:30|2346.8|2342.8|2346.9|2342.9|2347.8|2343.8|2346.3|2342.3|25
1624537240000|2021-06-24 12:20:40|2346.8|2342.8|2347.7|2343.7|2347.8|2343.8|2346.3|2342.3|23
1624537250000|2021-06-24 12:20:50|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|11
1624537260000|2021-06-24 12:21:00|2346.3|2342.3|2345.8|2341.8|2346.3|2342.3|2345.8|2341.8|26
1624537270000|2021-06-24 12:21:10|2346.8|2342.8|2346.3|2342.3|2346.8|2342.8|2346.3|2342.3|20
1624537280000|2021-06-24 12:21:20|2346.8|2342.8|2346.7|2342.7|2346.8|2342.8|2346.3|2342.3|0
1624537290000|2021-06-24 12:21:30|2346.8|2342.8|2346.3|2342.3|2346.8|2342.8|2346.3|2342.3|4
1624537300000|2021-06-24 12:21:40|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|5
1624537310000|2021-06-24 12:21:50|||||||||26
1624537320000|2021-06-24 12:22:00|||||||||9
1624537330000|2021-06-24 12:22:10|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|3
1624537340000|2021-06-24 12:22:20|||||||||22
1624537350000|2021-06-24 12:22:30|||||||||1
1624537360000|2021-06-24 12:22:40|||||||||3
1624537370000|2021-06-24 12:22:50|||||||||5
1624537380000|2021-06-24 12:23:00|||||||||1
1624537390000|2021-06-24 12:23:10|||||||||1
1624537420000|2021-06-24 12:23:40|||||||||3
1624537430000|2021-06-24 12:23:50|||||||||10
1624537440000|2021-06-24 12:24:00|2345.8|2341.8|2346.7|2342.7|2346.7|2342.7|2345.8|2341.8|13
1624537480000|2021-06-24 12:24:40|||||||||1
1624537500000|2021-06-24 12:25:00|2348.6|2344.6|2347.7|2343.7|2348.6|2344.6|2347.6|2343.6|22
1624537510000|2021-06-24 12:25:10|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|0
1624537540000|2021-06-24 12:25:40|||||||||2
1624537570000|2021-06-24 12:26:10|||||||||1
1624537600000|2021-06-24 12:26:40|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|4
1624537610000|2021-06-24 12:26:50|2349.1|2345.1|2349.6|2345.6|2349.6|2345.6|2349.1|2345.1|10
1624537620000|2021-06-24 12:27:00|2349.1|2345.1|2348.6|2344.6|2349.1|2345.1|2348.6|2344.6|4
1624537630000|2021-06-24 12:27:10|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|4
1624537650000|2021-06-24 12:27:30|2348.6|2344.6|2349.6|2345.6|2349.6|2345.6|2348.6|2344.6|12
1624537660000|2021-06-24 12:27:40|2349.5|2345.5|2349.1|2345.1|2349.5|2345.5|2349.1|2345.1|1
1624537680000|2021-06-24 12:28:00|2349.6|2345.6|2348.6|2344.6|2349.6|2345.6|2348.6|2344.6|7
1624537720000|2021-06-24 12:28:40|||||||||1
1624537740000|2021-06-24 12:29:00|||||||||1
1624537760000|2021-06-24 12:29:20|||||||||3
1624537770000|2021-06-24 12:29:30|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|18
1624537780000|2021-06-24 12:29:40|||||||||1
1624537790000|2021-06-24 12:29:50|||||||||1
1624537800000|2021-06-24 12:30:00|2348.6|2344.6|2348.1|2344.1|2348.6|2344.6|2348.1|2344.1|3
1624537810000|2021-06-24 12:30:10|2348.6|2344.6|2349.1|2345.1|2349.1|2345.1|2348.6|2344.6|10
1624537820000|2021-06-24 12:30:20|2348.6|2344.6|2349.1|2345.1|2349.1|2345.1|2348.6|2344.6|3
1624537860000|2021-06-24 12:31:00|2349.5|2345.5|2347.7|2343.7|2349.6|2345.6|2347.7|2343.7|17
1624537870000|2021-06-24 12:31:10|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|0
1624537880000|2021-06-24 12:31:20|||||||||10
1624537910000|2021-06-24 12:31:50|||||||||1
1624537930000|2021-06-24 12:32:10|||||||||2
1624537960000|2021-06-24 12:32:40|||||||||2
1624537970000|2021-06-24 12:32:50|2349.1|2345.1|2348.6|2344.6|2349.1|2345.1|2348.6|2344.6|2
1624537980000|2021-06-24 12:33:00|2348.1|2344.1|2347.6|2343.6|2348.1|2344.1|2347.6|2343.6|3
1624538030000|2021-06-24 12:33:50|||||||||4
1624538090000|2021-06-24 12:34:50|||||||||2
1624538100000|2021-06-24 12:35:00|||||||||2
1624538110000|2021-06-24 12:35:10|2348.6|2344.6|2347.7|2343.7|2348.6|2344.6|2347.7|2343.7|2
1624538130000|2021-06-24 12:35:30|2347.6|2343.6|2346.7|2342.7|2347.6|2343.6|2346.7|2342.7|7
1624538150000|2021-06-24 12:35:50|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|34
1624538160000|2021-06-24 12:36:00|||||||||2
1624538210000|2021-06-24 12:36:50|||||||||2
1624538220000|2021-06-24 12:37:00|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|5
1624538230000|2021-06-24 12:37:10|2344.8|2340.8|2345.7|2341.7|2345.7|2341.7|2344.8|2340.8|54
1624538240000|2021-06-24 12:37:20|||||||||4
1624538260000|2021-06-24 12:37:40|2346.2|2342.2|2346.7|2342.7|2346.7|2342.7|2346.2|2342.2|7
1624538270000|2021-06-24 12:37:50|||||||||2
1624538290000|2021-06-24 12:38:10|2346.2|2342.2|2345.7|2341.7|2346.2|2342.2|2345.7|2341.7|2
1624538300000|2021-06-24 12:38:20|||||||||5
1624538320000|2021-06-24 12:38:40|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|10
1624538340000|2021-06-24 12:39:00|||||||||6
1624538360000|2021-06-24 12:39:20|||||||||1
1624538370000|2021-06-24 12:39:30|2345.3|2341.3|2345.3|2341.3|2345.7|2341.7|2345.3|2341.3|3
1624538400000|2021-06-24 12:40:00|2345.7|2341.7|2345.2|2341.2|2345.7|2341.7|2344.8|2340.8|15
1624538410000|2021-06-24 12:40:10|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|9
1624538420000|2021-06-24 12:40:20|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|3
1624538510000|2021-06-24 12:41:50|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.8|2339.8|20
1624538530000|2021-06-24 12:42:10|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|18
1624538540000|2021-06-24 12:42:20|||||||||2
1624538560000|2021-06-24 12:42:40|||||||||8
1624538570000|2021-06-24 12:42:50|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|29
1624538580000|2021-06-24 12:43:00|||||||||16
1624538590000|2021-06-24 12:43:10|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|5
1624538620000|2021-06-24 12:43:40|||||||||2
1624538630000|2021-06-24 12:43:50|||||||||15
1624538640000|2021-06-24 12:44:00|||||||||10
1624538650000|2021-06-24 12:44:10|||||||||11
1624538660000|2021-06-24 12:44:20|||||||||1
1624538670000|2021-06-24 12:44:30|||||||||3
1624538680000|2021-06-24 12:44:40|||||||||4
1624538690000|2021-06-24 12:44:50|||||||||5
1624538710000|2021-06-24 12:45:10|||||||||1
1624538720000|2021-06-24 12:45:20|2341.9|2337.9|2342.8|2338.8|2342.8|2338.8|2341.9|2337.9|1
1624538730000|2021-06-24 12:45:30|2344.3|2340.3|2343.3|2339.3|2344.3|2340.3|2343.3|2339.3|30
1624538740000|2021-06-24 12:45:40|2343.8|2339.8|2343.3|2339.3|2343.8|2339.8|2343.3|2339.3|2
1624538760000|2021-06-24 12:46:00|2343.8|2339.8|2342.8|2338.8|2343.8|2339.8|2342.8|2338.8|2
1624538790000|2021-06-24 12:46:30|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|7
1624538810000|2021-06-24 12:46:50|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.3|2338.3|1
1624538820000|2021-06-24 12:47:00|||||||||1
1624538830000|2021-06-24 12:47:10|||||||||1
1624538840000|2021-06-24 12:47:20|2342.3|2338.3|2342.8|2338.8|2342.8|2338.8|2342.3|2338.3|4
1624538850000|2021-06-24 12:47:30|||||||||1
1624538860000|2021-06-24 12:47:40|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2
1624538870000|2021-06-24 12:47:50|2343.9|2339.9|2344.8|2340.8|2344.8|2340.8|2343.9|2339.9|10
1624538880000|2021-06-24 12:48:00|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.3|2340.3|39
1624538890000|2021-06-24 12:48:10|2344.3|2340.3|2344.7|2340.7|2344.7|2340.7|2344.3|2340.3|0
1624538900000|2021-06-24 12:48:20|||||||||1
1624538910000|2021-06-24 12:48:30|2344.8|2340.8|2345.3|2341.3|2345.3|2341.3|2344.8|2340.8|5
1624538920000|2021-06-24 12:48:40|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|1
1624538940000|2021-06-24 12:49:00|||||||||3
1624538970000|2021-06-24 12:49:30|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|1
1624538980000|2021-06-24 12:49:40|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1624538990000|2021-06-24 12:49:50|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|1
1624539000000|2021-06-24 12:50:00|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1624539040000|2021-06-24 12:50:40|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|0
1624539060000|2021-06-24 12:51:00|2344.3|2340.3|2343.8|2339.8|2344.3|2340.3|2343.8|2339.8|6
1624539070000|2021-06-24 12:51:10|2344.3|2340.3|2344.8|2340.8|2344.8|2340.8|2344.3|2340.3|1
1624539110000|2021-06-24 12:51:50|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|7
1624539140000|2021-06-24 12:52:20|||||||||1
1624539160000|2021-06-24 12:52:40|||||||||1
1624539170000|2021-06-24 12:52:50|||||||||4
1624539180000|2021-06-24 12:53:00|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|8
1624539190000|2021-06-24 12:53:10|||||||||1
1624539250000|2021-06-24 12:54:10|||||||||6
1624539290000|2021-06-24 12:54:50|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|13
1624539300000|2021-06-24 12:55:00|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|0
1624539320000|2021-06-24 12:55:20|||||||||1
1624539330000|2021-06-24 12:55:30|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.8|2337.8|15
1624539340000|2021-06-24 12:55:40|||||||||1
1624539350000|2021-06-24 12:55:50|2342.7|2338.7|2342.8|2338.8|2342.8|2338.8|2342.3|2338.3|13
1624539370000|2021-06-24 12:56:10|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|66
1624539390000|2021-06-24 12:56:30|||||||||5
1624539400000|2021-06-24 12:56:40|||||||||1
1624539410000|2021-06-24 12:56:50|||||||||8
1624539420000|2021-06-24 12:57:00|||||||||2
1624539450000|2021-06-24 12:57:30|2343.3|2339.3|2342.8|2338.8|2343.8|2339.8|2342.8|2338.8|3
1624539460000|2021-06-24 12:57:40|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.7|2339.7|4
1624539480000|2021-06-24 12:58:00|2343.8|2339.8|2345.7|2341.7|2345.7|2341.7|2343.8|2339.8|27
1624539500000|2021-06-24 12:58:20|||||||||1
1624539510000|2021-06-24 12:58:30|||||||||2
1624539520000|2021-06-24 12:58:40|||||||||1
1624539540000|2021-06-24 12:59:00|2346.6|2342.6|2346.2|2342.2|2346.6|2342.6|2345.8|2341.8|5
1624539550000|2021-06-24 12:59:10|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1624539570000|2021-06-24 12:59:30|2346.8|2342.8|2347.7|2343.7|2347.7|2343.7|2346.8|2342.8|19
1624539580000|2021-06-24 12:59:40|2348.6|2344.6|2348.2|2344.2|2348.6|2344.6|2348.2|2344.2|4
1624539600000|2021-06-24 13:00:00|2348.1|2344.1|2347.7|2343.7|2348.1|2344.1|2347.7|2343.7|1
1624539610000|2021-06-24 13:00:10|2348.1|2344.1|2349.6|2345.6|2349.6|2345.6|2348.1|2344.1|23
1624539620000|2021-06-24 13:00:20|2349.5|2345.5|2348.1|2344.1|2349.5|2345.5|2348.1|2344.1|5
1624539630000|2021-06-24 13:00:30|2348.7|2344.7|2350.7|2346.7|2350.7|2346.7|2348.7|2344.7|11
1624539640000|2021-06-24 13:00:40|2350.2|2346.2|2349.7|2345.7|2350.2|2346.2|2349.7|2345.7|0
1624539650000|2021-06-24 13:00:50|2349.6|2345.6|2349.7|2345.7|2349.7|2345.7|2349.1|2345.1|6
1624539660000|2021-06-24 13:01:00|2349.2|2345.2|2349.6|2345.6|2349.6|2345.6|2348.7|2344.7|3
1624539670000|2021-06-24 13:01:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|1
1624539690000|2021-06-24 13:01:30|||||||||1
1624539700000|2021-06-24 13:01:40|2348.6|2344.6|2348.2|2344.2|2348.6|2344.6|2348.2|2344.2|3
1624539710000|2021-06-24 13:01:50|2348.1|2344.1|2346.7|2342.7|2348.1|2344.1|2346.7|2342.7|1
1624539720000|2021-06-24 13:02:00|2346.6|2342.6|2346.2|2342.2|2346.6|2342.6|2346.2|2342.2|2
1624539730000|2021-06-24 13:02:10|2346.1|2342.1|2345.6|2341.6|2346.1|2342.1|2345.6|2341.6|1
1624539740000|2021-06-24 13:02:20|2345.5|2341.5|2345.1|2341.1|2345.5|2341.5|2344.7|2340.7|5
1624539750000|2021-06-24 13:02:30|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|1
1624539760000|2021-06-24 13:02:40|||||||||1
1624539780000|2021-06-24 13:03:00|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2
1624539790000|2021-06-24 13:03:10|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1624539820000|2021-06-24 13:03:40|||||||||1
1624539830000|2021-06-24 13:03:50|||||||||4
1624539840000|2021-06-24 13:04:00|2344.7|2340.7|2344.3|2340.3|2344.7|2340.7|2344.3|2340.3|4
1624539850000|2021-06-24 13:04:10|2344.8|2340.8|2345.3|2341.3|2345.8|2341.8|2344.8|2340.8|11
1624539860000|2021-06-24 13:04:20|2345.8|2341.8|2345.3|2341.3|2345.8|2341.8|2345.3|2341.3|4
1624539890000|2021-06-24 13:04:50|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|1
1624539900000|2021-06-24 13:05:00|2345.7|2341.7|2345.3|2341.3|2345.7|2341.7|2345.3|2341.3|1
1624539930000|2021-06-24 13:05:30|2344.8|2340.8|2345.3|2341.3|2345.8|2341.8|2344.8|2340.8|32
1624539950000|2021-06-24 13:05:50|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|0
1624539960000|2021-06-24 13:06:00|2346.3|2342.3|2345.8|2341.8|2346.3|2342.3|2345.3|2341.3|26
1624539970000|2021-06-24 13:06:10|2345.3|2341.3|2345.8|2341.8|2345.8|2341.8|2345.3|2341.3|1
1624539980000|2021-06-24 13:06:20|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1624540010000|2021-06-24 13:06:50|2344.8|2340.8|2345.7|2341.7|2345.7|2341.7|2344.8|2340.8|11
1624540020000|2021-06-24 13:07:00|2345.8|2341.8|2344.8|2340.8|2345.8|2341.8|2344.8|2340.8|3
1624540030000|2021-06-24 13:07:10|2344.3|2340.3|2345.8|2341.8|2345.8|2341.8|2344.3|2340.3|39
1624540040000|2021-06-24 13:07:20|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|9
1624540050000|2021-06-24 13:07:30|2345.8|2341.8|2345.3|2341.3|2345.8|2341.8|2344.8|2340.8|6
1624540060000|2021-06-24 13:07:40|2344.8|2340.8|2345.3|2341.3|2345.3|2341.3|2344.8|2340.8|1
1624540080000|2021-06-24 13:08:00|2345.2|2341.2|2345.3|2341.3|2345.3|2341.3|2344.7|2340.7|11
1624540090000|2021-06-24 13:08:10|||||||||1
1624540120000|2021-06-24 13:08:40|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|0
1624540130000|2021-06-24 13:08:50|2344.8|2340.8|2343.8|2339.8|2344.8|2340.8|2343.8|2339.8|2
1624540140000|2021-06-24 13:09:00|2343.7|2339.7|2343.8|2339.8|2343.8|2339.8|2343.3|2339.3|5
1624540150000|2021-06-24 13:09:10|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|1
1624540170000|2021-06-24 13:09:30|2343.3|2339.3|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|1
1624540180000|2021-06-24 13:09:40|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|0
1624540190000|2021-06-24 13:09:50|2343.2|2339.2|2343.2|2339.2|2343.3|2339.3|2343.2|2339.2|2
1624540200000|2021-06-24 13:10:00|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|1
1624540210000|2021-06-24 13:10:10|2343.2|2339.2|2344.8|2340.8|2344.8|2340.8|2343.2|2339.2|18
1624540220000|2021-06-24 13:10:20|2344.3|2340.3|2344.8|2340.8|2344.8|2340.8|2344.3|2340.3|18
1624540230000|2021-06-24 13:10:30|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|20
1624540250000|2021-06-24 13:10:50|2343.9|2339.9|2343.9|2339.9|2344.4|2340.4|2343.9|2339.9|11
1624540260000|2021-06-24 13:11:00|||||||||2
1624540280000|2021-06-24 13:11:20|||||||||1
1624540290000|2021-06-24 13:11:30|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|1
1624540310000|2021-06-24 13:11:50|2344.4|2340.4|2344.4|2340.4|2344.8|2340.8|2343.9|2339.9|17
1624540320000|2021-06-24 13:12:00|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|0
1624540330000|2021-06-24 13:12:10|2343.4|2339.4|2343.9|2339.9|2343.9|2339.9|2343.4|2339.4|0
1624540350000|2021-06-24 13:12:30|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|6
1624540360000|2021-06-24 13:12:40|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|0
1624540370000|2021-06-24 13:12:50|2344.8|2340.8|2344.4|2340.4|2344.8|2340.8|2344.4|2340.4|0
1624540380000|2021-06-24 13:13:00|2344.3|2340.3|2344.8|2340.8|2344.8|2340.8|2344.3|2340.3|0
1624540460000|2021-06-24 13:14:20|2346.7|2342.7|2345.8|2341.8|2346.7|2342.7|2345.8|2341.8|23
1624540470000|2021-06-24 13:14:30|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|1
1624540490000|2021-06-24 13:14:50|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|0
1624540520000|2021-06-24 13:15:20|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|33
1624540530000|2021-06-24 13:15:30|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|22
1624540540000|2021-06-24 13:15:40|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|0
1624540560000|2021-06-24 13:16:00|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|0
1624540580000|2021-06-24 13:16:20|2347.7|2343.7|2348.3|2344.3|2348.3|2344.3|2347.7|2343.7|6
1624540600000|2021-06-24 13:16:40|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|0
1624540610000|2021-06-24 13:16:50|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|10
1624540620000|2021-06-24 13:17:00|2348.7|2344.7|2348.8|2344.8|2349.2|2345.2|2348.7|2344.7|15
1624540650000|2021-06-24 13:17:30|2349.8|2345.8|2349.3|2345.3|2349.8|2345.8|2349.3|2345.3|25
1624540660000|2021-06-24 13:17:40|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|0
1624540680000|2021-06-24 13:18:00|2348.7|2344.7|2348.3|2344.3|2348.7|2344.7|2348.3|2344.3|18
1624540690000|2021-06-24 13:18:10|||||||||27
1624540720000|2021-06-24 13:18:40|||||||||1
1624540730000|2021-06-24 13:18:50|||||||||2
1624540740000|2021-06-24 13:19:00|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|1
1624540770000|2021-06-24 13:19:30|||||||||52
1624540790000|2021-06-24 13:19:50|||||||||1
1624540850000|2021-06-24 13:20:50|2347.9|2343.9|2348.8|2344.8|2348.8|2344.8|2347.9|2343.9|4
1624540860000|2021-06-24 13:21:00|2348.3|2344.3|2348.3|2344.3|2348.8|2344.8|2348.3|2344.3|0
1624540870000|2021-06-24 13:21:10|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|0
1624540880000|2021-06-24 13:21:20|||||||||5
1624540910000|2021-06-24 13:21:50|||||||||13
1624540930000|2021-06-24 13:22:10|2348.7|2344.7|2348.8|2344.8|2348.8|2344.8|2348.7|2344.7|8
1624541030000|2021-06-24 13:23:50|||||||||1
1624541040000|2021-06-24 13:24:00|||||||||3
1624541090000|2021-06-24 13:24:50|||||||||1
1624541110000|2021-06-24 13:25:10|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|16
1624541120000|2021-06-24 13:25:20|2349.7|2345.7|2349.3|2345.3|2349.7|2345.7|2349.3|2345.3|3
1624541150000|2021-06-24 13:25:50|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|0
1624541160000|2021-06-24 13:26:00|||||||||1
1624541170000|2021-06-24 13:26:10|||||||||6
1624541210000|2021-06-24 13:26:50|||||||||1
1624541230000|2021-06-24 13:27:10|||||||||1
1624541260000|2021-06-24 13:27:40|||||||||1
1624541300000|2021-06-24 13:28:20|||||||||1
1624541310000|2021-06-24 13:28:30|||||||||1
1624541360000|2021-06-24 13:29:20|2350.3|2346.3|2349.7|2345.7|2350.7|2346.7|2349.7|2345.7|3
1624541370000|2021-06-24 13:29:30|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2
1624541380000|2021-06-24 13:29:40|2348.8|2344.8|2349.3|2345.3|2349.3|2345.3|2348.8|2344.8|1
1624541400000|2021-06-24 13:30:00|2348.8|2344.8|2346.8|2342.8|2349.3|2345.3|2346.8|2342.8|6
1624541410000|2021-06-24 13:30:10|2346.7|2342.7|2345.8|2341.8|2346.7|2342.7|2345.8|2341.8|8
1624541420000|2021-06-24 13:30:20|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|1
1624541430000|2021-06-24 13:30:30|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|0
1624541450000|2021-06-24 13:30:50|2348.3|2344.3|2349.3|2345.3|2349.8|2345.8|2348.3|2344.3|3
1624541460000|2021-06-24 13:31:00|2348.8|2344.8|2349.8|2345.8|2349.8|2345.8|2348.8|2344.8|3
1624541470000|2021-06-24 13:31:10|2349.7|2345.7|2349.3|2345.3|2349.7|2345.7|2349.3|2345.3|4
1624541480000|2021-06-24 13:31:20|2351.2|2347.2|2351.7|2347.7|2351.7|2347.7|2351.2|2347.2|1
1624541490000|2021-06-24 13:31:30|2351.6|2347.6|2350.7|2346.7|2351.6|2347.6|2350.7|2346.7|3
1624541500000|2021-06-24 13:31:40|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1624541510000|2021-06-24 13:31:50|2350.1|2346.1|2349.2|2345.2|2350.1|2346.1|2349.2|2345.2|7
1624541520000|2021-06-24 13:32:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2349.7|2345.7|8
1624541530000|2021-06-24 13:32:10|2349.7|2345.7|2351.1|2347.1|2351.2|2347.2|2349.7|2345.7|9
1624541540000|2021-06-24 13:32:20|||||||||1
1624541550000|2021-06-24 13:32:30|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|0
1624541560000|2021-06-24 13:32:40|2351.6|2347.6|2351.2|2347.2|2351.6|2347.6|2351.2|2347.2|51
1624541570000|2021-06-24 13:32:50|2351.1|2347.1|2351.7|2347.7|2351.7|2347.7|2351.1|2347.1|8
1624541580000|2021-06-24 13:33:00|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.1|2347.1|13
1624541590000|2021-06-24 13:33:10|2351.7|2347.7|2352.6|2348.6|2352.6|2348.6|2351.6|2347.6|15
1624541600000|2021-06-24 13:33:20|2352.7|2348.7|2352.6|2348.6|2352.7|2348.7|2352.6|2348.6|11
1624541610000|2021-06-24 13:33:30|2352.2|2348.2|2351.7|2347.7|2352.2|2348.2|2351.7|2347.7|7
1624541620000|2021-06-24 13:33:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|0
1624541630000|2021-06-24 13:33:50|||||||||4
1624541650000|2021-06-24 13:34:10|2351.1|2347.1|2350.7|2346.7|2351.1|2347.1|2350.7|2346.7|2
1624541680000|2021-06-24 13:34:40|||||||||3
1624541700000|2021-06-24 13:35:00|2353.6|2349.6|2352.6|2348.6|2353.6|2349.6|2352.6|2348.6|55
1624541740000|2021-06-24 13:35:40|2351.6|2347.6|2351.1|2347.1|2351.6|2347.6|2351.1|2347.1|3
1624541760000|2021-06-24 13:36:00|2350.7|2346.7|2351.1|2347.1|2351.6|2347.6|2350.7|2346.7|5
1624541780000|2021-06-24 13:36:20|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|1
1624541790000|2021-06-24 13:36:30|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|1
1624541810000|2021-06-24 13:36:50|||||||||1
1624541820000|2021-06-24 13:37:00|2353|2349|2353.6|2349.6|2353.6|2349.6|2353|2349|5
1624541830000|2021-06-24 13:37:10|2354.5|2350.5|2354.6|2350.6|2354.6|2350.6|2354.5|2350.5|2
1624541860000|2021-06-24 13:37:40|2355.1|2351.1|2354.6|2350.6|2355.1|2351.1|2354.6|2350.6|1
1624541870000|2021-06-24 13:37:50|||||||||3
1624541880000|2021-06-24 13:38:00|||||||||8
1624541890000|2021-06-24 13:38:10|||||||||5
1624541910000|2021-06-24 13:38:30|2355.1|2351.1|2355.5|2351.5|2355.5|2351.5|2355.1|2351.1|1
1624541920000|2021-06-24 13:38:40|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|4
1624541930000|2021-06-24 13:38:50|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1624541940000|2021-06-24 13:39:00|2354.7|2350.7|2354.6|2350.6|2355.6|2351.6|2354.6|2350.6|10
1624541960000|2021-06-24 13:39:20|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|3
1624541970000|2021-06-24 13:39:30|2354.6|2350.6|2353.6|2349.6|2354.6|2350.6|2353.6|2349.6|2
1624541980000|2021-06-24 13:39:40|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|11
1624541990000|2021-06-24 13:39:50|2353.6|2349.6|2354.1|2350.1|2354.1|2350.1|2353.6|2349.6|3
1624542000000|2021-06-24 13:40:00|2354.6|2350.6|2354.7|2350.7|2354.7|2350.7|2354.6|2350.6|4
1624542010000|2021-06-24 13:40:10|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|1
1624542020000|2021-06-24 13:40:20|||||||||1
1624542030000|2021-06-24 13:40:30|2354.5|2350.5|2354.6|2350.6|2354.6|2350.6|2354.5|2350.5|2
1624542050000|2021-06-24 13:40:50|||||||||1
1624542060000|2021-06-24 13:41:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|8
1624542070000|2021-06-24 13:41:10|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|22
1624542080000|2021-06-24 13:41:20|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|18
1624542090000|2021-06-24 13:41:30|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624542100000|2021-06-24 13:41:40|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1624542120000|2021-06-24 13:42:00|2354.6|2350.6|2354.2|2350.2|2354.6|2350.6|2354.2|2350.2|3
1624542130000|2021-06-24 13:42:10|2353.7|2349.7|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|7
1624542140000|2021-06-24 13:42:20|2352.7|2348.7|2352.2|2348.2|2352.7|2348.7|2351.7|2347.7|7
1624542150000|2021-06-24 13:42:30|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2
1624542200000|2021-06-24 13:43:20|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|5
1624542210000|2021-06-24 13:43:30|2351.7|2347.7|2352.2|2348.2|2352.2|2348.2|2351.3|2347.3|7
1624542220000|2021-06-24 13:43:40|2352.7|2348.7|2351.7|2347.7|2352.7|2348.7|2351.7|2347.7|8
1624542230000|2021-06-24 13:43:50|2352.2|2348.2|2351.7|2347.7|2352.2|2348.2|2351.7|2347.7|2
1624542240000|2021-06-24 13:44:00|2352.1|2348.1|2352.1|2348.1|2352.2|2348.2|2352.1|2348.1|7
1624542270000|2021-06-24 13:44:30|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|0
1624542280000|2021-06-24 13:44:40|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2
1624542290000|2021-06-24 13:44:50|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|0
1624542300000|2021-06-24 13:45:00|2351.2|2347.2|2350.7|2346.7|2351.2|2347.2|2350.7|2346.7|1
1624542320000|2021-06-24 13:45:20|||||||||8
1624542330000|2021-06-24 13:45:30|2350.8|2346.8|2351.2|2347.2|2351.7|2347.7|2350.8|2346.8|6
1624542340000|2021-06-24 13:45:40|2350.7|2346.7|2351.2|2347.2|2351.2|2347.2|2350.7|2346.7|0
1624542350000|2021-06-24 13:45:50|2350.7|2346.7|2349.2|2345.2|2350.7|2346.7|2349.2|2345.2|19
1624542370000|2021-06-24 13:46:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|6
1624542380000|2021-06-24 13:46:20|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|46
1624542390000|2021-06-24 13:46:30|2348.7|2344.7|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|9
1624542400000|2021-06-24 13:46:40|2348.7|2344.7|2348.2|2344.2|2348.7|2344.7|2348.2|2344.2|2
1624542410000|2021-06-24 13:46:50|||||||||3
1624542420000|2021-06-24 13:47:00|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|6
1624542430000|2021-06-24 13:47:10|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|3
1624542440000|2021-06-24 13:47:20|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|12
1624542470000|2021-06-24 13:47:50|||||||||2
1624542480000|2021-06-24 13:48:00|||||||||5
1624542510000|2021-06-24 13:48:30|||||||||1
1624542520000|2021-06-24 13:48:40|||||||||2
1624542530000|2021-06-24 13:48:50|2347.6|2343.6|2347.2|2343.2|2347.6|2343.6|2347.2|2343.2|1
1624542540000|2021-06-24 13:49:00|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1624542550000|2021-06-24 13:49:10|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|6
1624542580000|2021-06-24 13:49:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|3
1624542600000|2021-06-24 13:50:00|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2
1624542630000|2021-06-24 13:50:30|2347.7|2343.7|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|2
1624542640000|2021-06-24 13:50:40|2347.6|2343.6|2347.7|2343.7|2347.7|2343.7|2347.6|2343.6|0
1624542650000|2021-06-24 13:50:50|2346.7|2342.7|2346.7|2342.7|2346.8|2342.8|2346.2|2342.2|13
1624542660000|2021-06-24 13:51:00|2346.2|2342.2|2346.7|2342.7|2346.7|2342.7|2346.2|2342.2|16
1624542670000|2021-06-24 13:51:10|||||||||14
1624542680000|2021-06-24 13:51:20|||||||||3
1624542710000|2021-06-24 13:51:50|||||||||1
1624542740000|2021-06-24 13:52:20|2346.8|2342.8|2347.7|2343.7|2348.2|2344.2|2346.8|2342.8|7
1624542750000|2021-06-24 13:52:30|2347.3|2343.3|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|0
1624542760000|2021-06-24 13:52:40|||||||||2
1624542780000|2021-06-24 13:53:00|2346.7|2342.7|2347.2|2343.2|2347.2|2343.2|2346.7|2342.7|5
1624542810000|2021-06-24 13:53:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|1
1624542840000|2021-06-24 13:54:00|2347.6|2343.6|2347.2|2343.2|2347.6|2343.6|2346.7|2342.7|12
1624542850000|2021-06-24 13:54:10|2347.7|2343.7|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|3
1624542860000|2021-06-24 13:54:20|2348.7|2344.7|2346.7|2342.7|2348.7|2344.7|2346.7|2342.7|5
1624542870000|2021-06-24 13:54:30|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|11
1624542880000|2021-06-24 13:54:40|2346.7|2342.7|2346.2|2342.2|2346.7|2342.7|2346.2|2342.2|5
1624542900000|2021-06-24 13:55:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1624542910000|2021-06-24 13:55:10|||||||||1
1624542920000|2021-06-24 13:55:20|2347.7|2343.7|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|9
1624542940000|2021-06-24 13:55:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1624542960000|2021-06-24 13:56:00|||||||||11
1624542980000|2021-06-24 13:56:20|||||||||7
1624542990000|2021-06-24 13:56:30|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2
1624543000000|2021-06-24 13:56:40|||||||||15
1624543010000|2021-06-24 13:56:50|||||||||3
1624543020000|2021-06-24 13:57:00|2346.8|2342.8|2347.2|2343.2|2347.2|2343.2|2346.8|2342.8|2
1624543050000|2021-06-24 13:57:30|||||||||1
1624543070000|2021-06-24 13:57:50|||||||||1
1624543120000|2021-06-24 13:58:40|||||||||4
1624543140000|2021-06-24 13:59:00|2346.7|2342.7|2346.2|2342.2|2346.7|2342.7|2345.7|2341.7|17
1624543160000|2021-06-24 13:59:20|||||||||1
1624543170000|2021-06-24 13:59:30|2345.7|2341.7|2346.2|2342.2|2346.2|2342.2|2345.7|2341.7|1
1624543180000|2021-06-24 13:59:40|||||||||1
1624543190000|2021-06-24 13:59:50|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|4
1624543200000|2021-06-24 14:00:00|2346.2|2342.2|2346.7|2342.7|2346.7|2342.7|2346.2|2342.2|1
1624543210000|2021-06-24 14:00:10|2346.6|2342.6|2346.2|2342.2|2346.6|2342.6|2346.2|2342.2|2
1624543220000|2021-06-24 14:00:20|2346.6|2342.6|2347.6|2343.6|2347.6|2343.6|2346.6|2342.6|66
1624543230000|2021-06-24 14:00:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|3
1624543240000|2021-06-24 14:00:40|||||||||1
1624543250000|2021-06-24 14:00:50|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|6
1624543260000|2021-06-24 14:01:00|2346.2|2342.2|2345.6|2341.6|2346.2|2342.2|2345.6|2341.6|24
1624543270000|2021-06-24 14:01:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|4
1624543310000|2021-06-24 14:01:50|2345.6|2341.6|2344.6|2340.6|2345.6|2341.6|2344.6|2340.6|11
1624543320000|2021-06-24 14:02:00|2344.7|2340.7|2344.6|2340.6|2344.7|2340.7|2344.6|2340.6|2
1624543340000|2021-06-24 14:02:20|||||||||23
1624543360000|2021-06-24 14:02:40|||||||||2
1624543370000|2021-06-24 14:02:50|||||||||19
1624543380000|2021-06-24 14:03:00|2344.7|2340.7|2345.2|2341.2|2345.2|2341.2|2344.7|2340.7|2
1624543400000|2021-06-24 14:03:20|||||||||1
1624543420000|2021-06-24 14:03:40|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|3
1624543440000|2021-06-24 14:04:00|2347.1|2343.1|2348.1|2344.1|2348.1|2344.1|2346.6|2342.6|49
1624543450000|2021-06-24 14:04:10|2347.6|2343.6|2347.1|2343.1|2347.6|2343.6|2346.6|2342.6|18
1624543470000|2021-06-24 14:04:30|2346.6|2342.6|2347|2343|2347|2343|2346.6|2342.6|1
1624543480000|2021-06-24 14:04:40|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1624543500000|2021-06-24 14:05:00|2346.5|2342.5|2345.6|2341.6|2346.5|2342.5|2345.6|2341.6|2
1624543510000|2021-06-24 14:05:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|5
1624543520000|2021-06-24 14:05:20|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|29
1624543560000|2021-06-24 14:06:00|2346.6|2342.6|2347.1|2343.1|2347.6|2343.6|2346.6|2342.6|43
1624543580000|2021-06-24 14:06:20|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1624543590000|2021-06-24 14:06:30|2345.6|2341.6|2346.1|2342.1|2346.6|2342.6|2345.6|2341.6|17
1624543610000|2021-06-24 14:06:50|||||||||1
1624543620000|2021-06-24 14:07:00|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|0
1624543670000|2021-06-24 14:07:50|||||||||2
1624543680000|2021-06-24 14:08:00|||||||||2
1624543690000|2021-06-24 14:08:10|||||||||1
1624543700000|2021-06-24 14:08:20|||||||||2
1624543710000|2021-06-24 14:08:30|||||||||1
1624543720000|2021-06-24 14:08:40|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2
1624543730000|2021-06-24 14:08:50|2346|2342|2346|2342|2346|2342|2346|2342|11
1624543740000|2021-06-24 14:09:00|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2
1624543750000|2021-06-24 14:09:10|2346|2342|2346|2342|2346|2342|2346|2342|7
1624543760000|2021-06-24 14:09:20|2345.5|2341.5|2346.4|2342.4|2346.4|2342.4|2345.5|2341.5|1
1624543770000|2021-06-24 14:09:30|2346.5|2342.5|2347|2343|2347.5|2343.5|2346.5|2342.5|32
1624543800000|2021-06-24 14:10:00|2347.5|2343.5|2349.4|2345.4|2349.4|2345.4|2347.5|2343.5|2
1624543810000|2021-06-24 14:10:10|2349|2345|2348.5|2344.5|2349|2345|2348.5|2344.5|8
1624543820000|2021-06-24 14:10:20|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348|2344|2
1624543830000|2021-06-24 14:10:30|2348.9|2344.9|2348.5|2344.5|2349.4|2345.4|2348.5|2344.5|30
1624543850000|2021-06-24 14:10:50|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|14
1624543860000|2021-06-24 14:11:00|2349.5|2345.5|2350.5|2346.5|2350.5|2346.5|2349.5|2345.5|11
1624543870000|2021-06-24 14:11:10|2350.6|2346.6|2352|2348|2352|2348|2350.6|2346.6|11
1624543890000|2021-06-24 14:11:30|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1624543900000|2021-06-24 14:11:40|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|3
1624543920000|2021-06-24 14:12:00|2352.5|2348.5|2352.9|2348.9|2352.9|2348.9|2352.5|2348.5|4
1624543930000|2021-06-24 14:12:10|||||||||4
1624543950000|2021-06-24 14:12:30|||||||||1
1624543960000|2021-06-24 14:12:40|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|10
1624543970000|2021-06-24 14:12:50|2352.5|2348.5|2352.4|2348.4|2352.5|2348.5|2351.9|2347.9|2
1624543980000|2021-06-24 14:13:00|2352.5|2348.5|2354.9|2350.9|2354.9|2350.9|2352.5|2348.5|16
1624543990000|2021-06-24 14:13:10|2354.5|2350.5|2354.9|2350.9|2354.9|2350.9|2354.5|2350.5|2
1624544000000|2021-06-24 14:13:20|2355.4|2351.4|2355.5|2351.5|2355.5|2351.5|2355.4|2351.4|4
1624544010000|2021-06-24 14:13:30|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|1
1624544020000|2021-06-24 14:13:40|||||||||1
1624544030000|2021-06-24 14:13:50|2355.5|2351.5|2355|2351|2355.5|2351.5|2355|2351|15
1624544040000|2021-06-24 14:14:00|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2
1624544050000|2021-06-24 14:14:10|||||||||1
1624544060000|2021-06-24 14:14:20|2355.4|2351.4|2354.5|2350.5|2355.5|2351.5|2354.5|2350.5|10
1624544070000|2021-06-24 14:14:30|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|1
1624544080000|2021-06-24 14:14:40|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|3
1624544100000|2021-06-24 14:15:00|2354.4|2350.4|2352.9|2348.9|2354.4|2350.4|2352.9|2348.9|2
1624544110000|2021-06-24 14:15:10|2353.4|2349.4|2351.5|2347.5|2353.4|2349.4|2351.5|2347.5|8
1624544120000|2021-06-24 14:15:20|2353|2349|2354|2350|2354|2350|2352.5|2348.5|22
1624544140000|2021-06-24 14:15:40|||||||||1
1624544150000|2021-06-24 14:15:50|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|0
1624544160000|2021-06-24 14:16:00|2353.4|2349.4|2352.5|2348.5|2353.4|2349.4|2352|2348|3
1624544180000|2021-06-24 14:16:20|2352|2348|2352|2348|2352|2348|2352|2348|2
1624544200000|2021-06-24 14:16:40|2352.4|2348.4|2353.5|2349.5|2353.9|2349.9|2352.4|2348.4|12
1624544210000|2021-06-24 14:16:50|2353.4|2349.4|2353.5|2349.5|2353.5|2349.5|2353|2349|2
1624544260000|2021-06-24 14:17:40|||||||||1
1624544270000|2021-06-24 14:17:50|||||||||1
1624544300000|2021-06-24 14:18:20|2353|2349|2353|2349|2353|2349|2353|2349|1
1624544310000|2021-06-24 14:18:30|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|0
1624544320000|2021-06-24 14:18:40|2352.5|2348.5|2352.9|2348.9|2352.9|2348.9|2352.5|2348.5|3
1624544330000|2021-06-24 14:18:50|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1624544340000|2021-06-24 14:19:00|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|4
1624544360000|2021-06-24 14:19:20|2353|2349|2353.5|2349.5|2353.5|2349.5|2353|2349|1
1624544370000|2021-06-24 14:19:30|2354|2350|2354.4|2350.4|2354.4|2350.4|2353.9|2349.9|4
1624544380000|2021-06-24 14:19:40|2354.5|2350.5|2354|2350|2354.5|2350.5|2354|2350|15
1624544390000|2021-06-24 14:19:50|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1624544400000|2021-06-24 14:20:00|2354.6|2350.6|2356|2352|2357.4|2353.4|2354.6|2350.6|13
1624544410000|2021-06-24 14:20:10|2356.4|2352.4|2356.5|2352.5|2356.5|2352.5|2356.4|2352.4|0
1624544420000|2021-06-24 14:20:20|||||||||1
1624544430000|2021-06-24 14:20:30|2356.4|2352.4|2355.5|2351.5|2356.4|2352.4|2355.5|2351.5|6
1624544440000|2021-06-24 14:20:40|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|0
1624544470000|2021-06-24 14:21:10|||||||||1
1624544480000|2021-06-24 14:21:20|2354.9|2350.9|2354.5|2350.5|2354.9|2350.9|2354.5|2350.5|13
1624544490000|2021-06-24 14:21:30|2354.4|2350.4|2353|2349|2354.4|2350.4|2353|2349|6
1624544500000|2021-06-24 14:21:40|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|5
1624544510000|2021-06-24 14:21:50|2353.4|2349.4|2353.5|2349.5|2353.5|2349.5|2352.9|2348.9|5
1624544520000|2021-06-24 14:22:00|2352.5|2348.5|2352|2348|2352.5|2348.5|2352|2348|11
1624544530000|2021-06-24 14:22:10|2352.4|2348.4|2352.5|2348.5|2352.5|2348.5|2352.4|2348.4|0
1624544570000|2021-06-24 14:22:50|2352.4|2348.4|2351.5|2347.5|2352.4|2348.4|2351.5|2347.5|3
1624544580000|2021-06-24 14:23:00|||||||||1
1624544610000|2021-06-24 14:23:30|||||||||1
1624544630000|2021-06-24 14:23:50|2352|2348|2352|2348|2352|2348|2352|2348|2
1624544640000|2021-06-24 14:24:00|2351.6|2347.6|2351.5|2347.5|2352|2348|2351.5|2347.5|8
1624544680000|2021-06-24 14:24:40|2351|2347|2351|2347|2351|2347|2351|2347|9
1624544700000|2021-06-24 14:25:00|2351.4|2347.4|2351|2347|2351.4|2347.4|2351|2347|1
1624544710000|2021-06-24 14:25:10|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1624544720000|2021-06-24 14:25:20|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2
1624544740000|2021-06-24 14:25:40|||||||||1
1624544750000|2021-06-24 14:25:50|2351|2347|2351|2347|2351|2347|2351|2347|6
1624544780000|2021-06-24 14:26:20|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1624544790000|2021-06-24 14:26:30|||||||||3
1624544800000|2021-06-24 14:26:40|2350|2346|2350.4|2346.4|2350.4|2346.4|2350|2346|1
1624544820000|2021-06-24 14:27:00|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|3
1624544830000|2021-06-24 14:27:10|||||||||2
1624544840000|2021-06-24 14:27:20|||||||||3
1624544860000|2021-06-24 14:27:40|||||||||1
1624544870000|2021-06-24 14:27:50|||||||||3
1624544880000|2021-06-24 14:28:00|||||||||5
1624544890000|2021-06-24 14:28:10|||||||||2
1624544900000|2021-06-24 14:28:20|||||||||13
1624544910000|2021-06-24 14:28:30|||||||||4
1624544920000|2021-06-24 14:28:40|2349.4|2345.4|2349|2345|2349.4|2345.4|2349|2345|12
1624544930000|2021-06-24 14:28:50|||||||||1
1624544940000|2021-06-24 14:29:00|||||||||1
1624544950000|2021-06-24 14:29:10|2348.5|2344.5|2347.5|2343.5|2348.5|2344.5|2347.5|2343.5|11
1624544960000|2021-06-24 14:29:20|||||||||1
1624544970000|2021-06-24 14:29:30|||||||||2
1624545000000|2021-06-24 14:30:00|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|15
1624545030000|2021-06-24 14:30:30|2348|2344|2348|2344|2348|2344|2348|2344|2
1624545060000|2021-06-24 14:31:00|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|0
1624545100000|2021-06-24 14:31:40|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|6
1624545120000|2021-06-24 14:32:00|||||||||5
1624545140000|2021-06-24 14:32:20|2346.5|2342.5|2346|2342|2346.5|2342.5|2346|2342|37
1624545150000|2021-06-24 14:32:30|||||||||1
1624545160000|2021-06-24 14:32:40|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|1
1624545170000|2021-06-24 14:32:50|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|1
1624545180000|2021-06-24 14:33:00|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|46
1624545200000|2021-06-24 14:33:20|||||||||2
1624545220000|2021-06-24 14:33:40|||||||||4
1624545230000|2021-06-24 14:33:50|||||||||1
1624545240000|2021-06-24 14:34:00|2346.2|2342.2|2345.6|2341.6|2346.2|2342.2|2345.6|2341.6|7
1624545250000|2021-06-24 14:34:10|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1624545260000|2021-06-24 14:34:20|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|20
1624545270000|2021-06-24 14:34:30|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|0
1624545290000|2021-06-24 14:34:50|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|23
1624545300000|2021-06-24 14:35:00|2346.6|2342.6|2346.5|2342.5|2346.6|2342.6|2346.5|2342.5|1
1624545310000|2021-06-24 14:35:10|2346|2342|2346|2342|2346|2342|2346|2342|3
1624545360000|2021-06-24 14:36:00|2345.6|2341.6|2346|2342|2346|2342|2345.5|2341.5|3
1624545370000|2021-06-24 14:36:10|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|0
1624545400000|2021-06-24 14:36:40|2346.4|2342.4|2345.5|2341.5|2346.4|2342.4|2345.5|2341.5|9
1624545420000|2021-06-24 14:37:00|2345.1|2341.1|2345.5|2341.5|2345.5|2341.5|2345.1|2341.1|8
1624545440000|2021-06-24 14:37:20|||||||||1
1624545460000|2021-06-24 14:37:40|2347|2343|2346|2342|2347|2343|2346|2342|3
1624545470000|2021-06-24 14:37:50|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|0
1624545500000|2021-06-24 14:38:20|||||||||1
1624545530000|2021-06-24 14:38:50|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|4
1624545540000|2021-06-24 14:39:00|||||||||18
1624545550000|2021-06-24 14:39:10|||||||||5
1624545590000|2021-06-24 14:39:50|||||||||1
1624545610000|2021-06-24 14:40:10|2347|2343|2347.5|2343.5|2347.5|2343.5|2347|2343|5
1624545640000|2021-06-24 14:40:40|2347|2343|2347|2343|2347|2343|2347|2343|3
1624545700000|2021-06-24 14:41:40|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|14
1624545740000|2021-06-24 14:42:20|||||||||6
1624545750000|2021-06-24 14:42:30|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|3
1624545760000|2021-06-24 14:42:40|2345.1|2341.1|2345.6|2341.6|2345.6|2341.6|2344.7|2340.7|23
1624545770000|2021-06-24 14:42:50|2345.7|2341.7|2346.1|2342.1|2346.6|2342.6|2345.7|2341.7|7
1624545780000|2021-06-24 14:43:00|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|1
1624545790000|2021-06-24 14:43:10|2345.6|2341.6|2347.5|2343.5|2347.6|2343.6|2345.6|2341.6|4
1624545800000|2021-06-24 14:43:20|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1624545810000|2021-06-24 14:43:30|2348.2|2344.2|2347.6|2343.6|2348.2|2344.2|2347.6|2343.6|11
1624545820000|2021-06-24 14:43:40|2347.1|2343.1|2347.7|2343.7|2347.7|2343.7|2347.1|2343.1|5
1624545840000|2021-06-24 14:44:00|2347.6|2343.6|2348.6|2344.6|2348.6|2344.6|2347.6|2343.6|10
1624545850000|2021-06-24 14:44:10|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2
1624545890000|2021-06-24 14:44:50|||||||||2
1624545900000|2021-06-24 14:45:00|2348.7|2344.7|2347.7|2343.7|2348.7|2344.7|2347.7|2343.7|3
1624545910000|2021-06-24 14:45:10|2348.6|2344.6|2348.7|2344.7|2348.7|2344.7|2348.6|2344.6|12
1624545920000|2021-06-24 14:45:20|2348.6|2344.6|2348.7|2344.7|2348.7|2344.7|2348.6|2344.6|11
1624545930000|2021-06-24 14:45:30|||||||||1
1624545940000|2021-06-24 14:45:40|2349.7|2345.7|2349.6|2345.6|2349.7|2345.7|2349.2|2345.2|14
1624545950000|2021-06-24 14:45:50|2349.1|2345.1|2348.7|2344.7|2349.1|2345.1|2348.7|2344.7|19
1624545970000|2021-06-24 14:46:10|||||||||9
1624546010000|2021-06-24 14:46:50|2349.2|2345.2|2349.7|2345.7|2349.7|2345.7|2349.1|2345.1|17
1624546020000|2021-06-24 14:47:00|2350.1|2346.1|2349.2|2345.2|2350.1|2346.1|2349.2|2345.2|2
1624546040000|2021-06-24 14:47:20|2349.7|2345.7|2350.1|2346.1|2350.1|2346.1|2349.7|2345.7|7
1624546050000|2021-06-24 14:47:30|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|0
1624546060000|2021-06-24 14:47:40|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|1
1624546090000|2021-06-24 14:48:10|||||||||1
1624546100000|2021-06-24 14:48:20|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|1
1624546110000|2021-06-24 14:48:30|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|1
1624546120000|2021-06-24 14:48:40|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|0
1624546140000|2021-06-24 14:49:00|2349.6|2345.6|2349.2|2345.2|2349.7|2345.7|2349.2|2345.2|12
1624546150000|2021-06-24 14:49:10|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|0
1624546160000|2021-06-24 14:49:20|2350.7|2346.7|2349.3|2345.3|2350.7|2346.7|2349.3|2345.3|2
1624546180000|2021-06-24 14:49:40|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|0
1624546210000|2021-06-24 14:50:10|2348.8|2344.8|2347.3|2343.3|2348.8|2344.8|2347.3|2343.3|16
1624546220000|2021-06-24 14:50:20|||||||||1
1624546240000|2021-06-24 14:50:40|||||||||3
1624546260000|2021-06-24 14:51:00|2347.7|2343.7|2348.3|2344.3|2348.3|2344.3|2347.7|2343.7|11
1624546270000|2021-06-24 14:51:10|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2
1624546280000|2021-06-24 14:51:20|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|0
1624546290000|2021-06-24 14:51:30|||||||||6
1624546300000|2021-06-24 14:51:40|2348.7|2344.7|2348.7|2344.7|2349.2|2345.2|2348.7|2344.7|6
1624546310000|2021-06-24 14:51:50|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|0
1624546320000|2021-06-24 14:52:00|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|1
1624546330000|2021-06-24 14:52:10|2348.8|2344.8|2348.7|2344.7|2348.8|2344.8|2348.7|2344.7|1
1624546340000|2021-06-24 14:52:20|||||||||1
1624546360000|2021-06-24 14:52:40|||||||||3
1624546380000|2021-06-24 14:53:00|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|0
1624546400000|2021-06-24 14:53:20|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|1
1624546450000|2021-06-24 14:54:10|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|1
1624546500000|2021-06-24 14:55:00|2348.2|2344.2|2347.8|2343.8|2348.2|2344.2|2347.8|2343.8|1
1624546520000|2021-06-24 14:55:20|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|6
1624546540000|2021-06-24 14:55:40|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|1
1624546570000|2021-06-24 14:56:10|||||||||1
1624546620000|2021-06-24 14:57:00|2350.2|2346.2|2349.7|2345.7|2350.2|2346.2|2349.7|2345.7|33
1624546630000|2021-06-24 14:57:10|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|8
1624546640000|2021-06-24 14:57:20|||||||||3
1624546670000|2021-06-24 14:57:50|||||||||1
1624546680000|2021-06-24 14:58:00|||||||||1
1624546710000|2021-06-24 14:58:30|2349.3|2345.3|2348.8|2344.8|2349.3|2345.3|2348.8|2344.8|2
1624546760000|2021-06-24 14:59:20|||||||||6
1624546780000|2021-06-24 14:59:40|2349.3|2345.3|2349.2|2345.2|2349.3|2345.3|2349.2|2345.2|12
1624546790000|2021-06-24 14:59:50|2348.8|2344.8|2349.7|2345.7|2349.7|2345.7|2348.8|2344.8|2
1624546800000|2021-06-24 15:00:00|||||||||1
1624546810000|2021-06-24 15:00:10|2349.8|2345.8|2351.2|2347.2|2351.7|2347.7|2349.8|2345.8|18
1624546830000|2021-06-24 15:00:30|||||||||1
1624546840000|2021-06-24 15:00:40|2352.7|2348.7|2352.7|2348.7|2353.1|2349.1|2352.7|2348.7|11
1624546850000|2021-06-24 15:00:50|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.1|2348.1|9
1624546900000|2021-06-24 15:01:40|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|1
1624546920000|2021-06-24 15:02:00|2352.7|2348.7|2352.6|2348.6|2352.7|2348.7|2352.6|2348.6|1
1624546970000|2021-06-24 15:02:50|2352.7|2348.7|2353.6|2349.6|2353.6|2349.6|2352.7|2348.7|3
1624546980000|2021-06-24 15:03:00|||||||||1
1624546990000|2021-06-24 15:03:10|2353.7|2349.7|2353.6|2349.6|2353.7|2349.7|2353.6|2349.6|3
1624547040000|2021-06-24 15:04:00|||||||||1
1624547050000|2021-06-24 15:04:10|||||||||1
1624547060000|2021-06-24 15:04:20|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|5
1624547100000|2021-06-24 15:05:00|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1624547120000|2021-06-24 15:05:20|2353.2|2349.2|2352.6|2348.6|2353.2|2349.2|2352.2|2348.2|14
1624547130000|2021-06-24 15:05:30|2353.1|2349.1|2353.6|2349.6|2353.6|2349.6|2353.1|2349.1|9
1624547150000|2021-06-24 15:05:50|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1624547160000|2021-06-24 15:06:00|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|1
1624547230000|2021-06-24 15:07:10|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|11
1624547240000|2021-06-24 15:07:20|||||||||1
1624547260000|2021-06-24 15:07:40|||||||||1
1624547270000|2021-06-24 15:07:50|||||||||1
1624547280000|2021-06-24 15:08:00|2354.6|2350.6|2353.6|2349.6|2354.6|2350.6|2353.6|2349.6|18
1624547290000|2021-06-24 15:08:10|2353.5|2349.5|2352.6|2348.6|2353.5|2349.5|2352.6|2348.6|10
1624547300000|2021-06-24 15:08:20|||||||||1
1624547330000|2021-06-24 15:08:50|||||||||1
1624547340000|2021-06-24 15:09:00|||||||||4
1624547400000|2021-06-24 15:10:00|2352.5|2348.5|2352|2348|2352.5|2348.5|2350.7|2346.7|22
1624547410000|2021-06-24 15:10:10|2352.1|2348.1|2351.6|2347.6|2352.1|2348.1|2351.6|2347.6|1
1624547420000|2021-06-24 15:10:20|||||||||9
1624547460000|2021-06-24 15:11:00|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|0
1624547510000|2021-06-24 15:11:50|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|11
1624547520000|2021-06-24 15:12:00|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|4
1624547530000|2021-06-24 15:12:10|||||||||1
1624547640000|2021-06-24 15:14:00|||||||||1
1624547650000|2021-06-24 15:14:10|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2
1624547680000|2021-06-24 15:14:40|||||||||5
1624547700000|2021-06-24 15:15:00|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|0
1624547720000|2021-06-24 15:15:20|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|1
1624547730000|2021-06-24 15:15:30|||||||||7
1624547790000|2021-06-24 15:16:30|||||||||1
1624547840000|2021-06-24 15:17:20|2352.6|2348.6|2352.1|2348.1|2352.6|2348.6|2351.7|2347.7|27
1624547850000|2021-06-24 15:17:30|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|0
1624547860000|2021-06-24 15:17:40|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|9
1624547880000|2021-06-24 15:18:00|2352.1|2348.1|2353.6|2349.6|2353.6|2349.6|2352.1|2348.1|2
1624547890000|2021-06-24 15:18:10|2352.7|2348.7|2351.7|2347.7|2352.7|2348.7|2351.7|2347.7|9
1624547910000|2021-06-24 15:18:30|||||||||2
1624547940000|2021-06-24 15:19:00|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624547970000|2021-06-24 15:19:30|2351.1|2347.1|2349.7|2345.7|2351.1|2347.1|2349.7|2345.7|31
1624547980000|2021-06-24 15:19:40|2348.8|2344.8|2348.7|2344.7|2348.8|2344.8|2348.7|2344.7|1
1624547990000|2021-06-24 15:19:50|||||||||17
1624548000000|2021-06-24 15:20:00|2348.8|2344.8|2348.7|2344.7|2349.7|2345.7|2348.7|2344.7|19
1624548020000|2021-06-24 15:20:20|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2347.8|2343.8|5
1624548030000|2021-06-24 15:20:30|2347.8|2343.8|2348.2|2344.2|2348.2|2344.2|2347.8|2343.8|26
1624548060000|2021-06-24 15:21:00|2349.7|2345.7|2348.8|2344.8|2349.7|2345.7|2348.8|2344.8|4
1624548070000|2021-06-24 15:21:10|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|0
1624548100000|2021-06-24 15:21:40|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|1
1624548110000|2021-06-24 15:21:50|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|60
1624548120000|2021-06-24 15:22:00|2347.3|2343.3|2347.2|2343.2|2347.3|2343.3|2347.2|2343.2|8
1624548130000|2021-06-24 15:22:10|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|9
1624548140000|2021-06-24 15:22:20|2346.2|2342.2|2345.8|2341.8|2346.2|2342.2|2345.8|2341.8|7
1624548150000|2021-06-24 15:22:30|||||||||1
1624548180000|2021-06-24 15:23:00|||||||||9
1624548190000|2021-06-24 15:23:10|2345.9|2341.9|2346.7|2342.7|2346.8|2342.8|2345.9|2341.9|2
1624548210000|2021-06-24 15:23:30|||||||||1
1624548260000|2021-06-24 15:24:20|||||||||5
1624548270000|2021-06-24 15:24:30|||||||||1
1624548310000|2021-06-24 15:25:10|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|37
1624548320000|2021-06-24 15:25:20|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.3|2342.3|0
1624548370000|2021-06-24 15:26:10|||||||||1
1624548380000|2021-06-24 15:26:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|5
1624548390000|2021-06-24 15:26:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2
1624548430000|2021-06-24 15:27:10|2346.2|2342.2|2345.7|2341.7|2346.2|2342.2|2345.7|2341.7|2
1624548440000|2021-06-24 15:27:20|||||||||1
1624548450000|2021-06-24 15:27:30|||||||||7
1624548460000|2021-06-24 15:27:40|||||||||5
1624548470000|2021-06-24 15:27:50|||||||||1
1624548480000|2021-06-24 15:28:00|||||||||7
1624548510000|2021-06-24 15:28:30|||||||||2
1624548520000|2021-06-24 15:28:40|||||||||2
1624548530000|2021-06-24 15:28:50|||||||||1
1624548540000|2021-06-24 15:29:00|||||||||1
1624548550000|2021-06-24 15:29:10|||||||||3
1624548560000|2021-06-24 15:29:20|2346.6|2342.6|2345.7|2341.7|2346.6|2342.6|2345.7|2341.7|22
1624548570000|2021-06-24 15:29:30|2345.6|2341.6|2345.6|2341.6|2345.7|2341.7|2345.6|2341.6|9
1624548580000|2021-06-24 15:29:40|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|0
1624548610000|2021-06-24 15:30:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|20
1624548620000|2021-06-24 15:30:20|||||||||4
1624548630000|2021-06-24 15:30:30|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|4
1624548640000|2021-06-24 15:30:40|||||||||8
1624548650000|2021-06-24 15:30:50|||||||||1
1624548660000|2021-06-24 15:31:00|||||||||1
1624548680000|2021-06-24 15:31:20|||||||||28
1624548690000|2021-06-24 15:31:30|||||||||6
1624548700000|2021-06-24 15:31:40|2344.2|2340.2|2343.7|2339.7|2344.2|2340.2|2343.7|2339.7|8
1624548710000|2021-06-24 15:31:50|||||||||22
1624548730000|2021-06-24 15:32:10|||||||||4
1624548760000|2021-06-24 15:32:40|2344.6|2340.6|2344.2|2340.2|2344.6|2340.6|2344.2|2340.2|9
1624548800000|2021-06-24 15:33:20|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1624548820000|2021-06-24 15:33:40|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2
1624548840000|2021-06-24 15:34:00|||||||||7
1624548850000|2021-06-24 15:34:10|||||||||4
1624548860000|2021-06-24 15:34:20|||||||||1
1624548890000|2021-06-24 15:34:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|6
1624548900000|2021-06-24 15:35:00|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2
1624548910000|2021-06-24 15:35:10|||||||||1
1624548940000|2021-06-24 15:35:40|||||||||3
1624548950000|2021-06-24 15:35:50|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|32
1624548960000|2021-06-24 15:36:00|||||||||1
1624548970000|2021-06-24 15:36:10|||||||||1
1624548980000|2021-06-24 15:36:20|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|3
1624548990000|2021-06-24 15:36:30|||||||||10
1624549010000|2021-06-24 15:36:50|||||||||3
1624549020000|2021-06-24 15:37:00|||||||||2
1624549030000|2021-06-24 15:37:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|1
1624549040000|2021-06-24 15:37:20|2345.1|2341.1|2344.6|2340.6|2345.1|2341.1|2344.6|2340.6|29
1624549050000|2021-06-24 15:37:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1624549060000|2021-06-24 15:37:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1624549070000|2021-06-24 15:37:50|2344.7|2340.7|2344.6|2340.6|2344.7|2340.7|2344.6|2340.6|3
1624549110000|2021-06-24 15:38:30|2344.1|2340.1|2344.6|2340.6|2344.6|2340.6|2344.1|2340.1|14
1624549120000|2021-06-24 15:38:40|||||||||4
1624549130000|2021-06-24 15:38:50|2344.1|2340.1|2344.6|2340.6|2344.6|2340.6|2344.1|2340.1|1
1624549140000|2021-06-24 15:39:00|2344.1|2340.1|2344.1|2340.1|2344.6|2340.6|2344.1|2340.1|1
1624549160000|2021-06-24 15:39:20|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1624549170000|2021-06-24 15:39:30|2343.6|2339.6|2344.1|2340.1|2344.1|2340.1|2343.6|2339.6|4
1624549180000|2021-06-24 15:39:40|2342.7|2338.7|2342.7|2338.7|2342.7|2338.7|2342.7|2338.7|40
1624549190000|2021-06-24 15:39:50|||||||||3
1624549200000|2021-06-24 15:40:00|2343.6|2339.6|2344.6|2340.6|2344.6|2340.6|2343.6|2339.6|12
1624549210000|2021-06-24 15:40:10|2344.2|2340.2|2343.7|2339.7|2344.2|2340.2|2342.7|2338.7|9
1624549220000|2021-06-24 15:40:20|2343.6|2339.6|2343.7|2339.7|2343.7|2339.7|2343.2|2339.2|15
1624549230000|2021-06-24 15:40:30|2344.2|2340.2|2344.6|2340.6|2344.6|2340.6|2344.2|2340.2|3
1624549270000|2021-06-24 15:41:10|||||||||7
1624549280000|2021-06-24 15:41:20|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2
1624549290000|2021-06-24 15:41:30|2344.6|2340.6|2342.7|2338.7|2344.6|2340.6|2342.7|2338.7|32
1624549300000|2021-06-24 15:41:40|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|24
1624549310000|2021-06-24 15:41:50|||||||||3
1624549340000|2021-06-24 15:42:20|||||||||5
1624549360000|2021-06-24 15:42:40|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2
1624549370000|2021-06-24 15:42:50|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|3
1624549380000|2021-06-24 15:43:00|2344.6|2340.6|2344.7|2340.7|2344.7|2340.7|2344.6|2340.6|10
1624549390000|2021-06-24 15:43:10|2344.6|2340.6|2344.7|2340.7|2344.7|2340.7|2344.6|2340.6|4
1624549400000|2021-06-24 15:43:20|2345.6|2341.6|2345.7|2341.7|2345.7|2341.7|2344.7|2340.7|17
1624549410000|2021-06-24 15:43:30|||||||||6
1624549420000|2021-06-24 15:43:40|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1624549430000|2021-06-24 15:43:50|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|3
1624549440000|2021-06-24 15:44:00|2345.6|2341.6|2347.7|2343.7|2347.7|2343.7|2344.7|2340.7|26
1624549460000|2021-06-24 15:44:20|2347.6|2343.6|2346.7|2342.7|2347.6|2343.6|2346.7|2342.7|10
1624549490000|2021-06-24 15:44:50|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|6
1624549500000|2021-06-24 15:45:00|2347.6|2343.6|2345.7|2341.7|2347.6|2343.6|2345.7|2341.7|4
1624549510000|2021-06-24 15:45:10|2345.2|2341.2|2345.7|2341.7|2345.7|2341.7|2345.2|2341.2|2
1624549530000|2021-06-24 15:45:30|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|3
1624549550000|2021-06-24 15:45:50|2345.7|2341.7|2346.2|2342.2|2346.2|2342.2|2345.7|2341.7|8
1624549560000|2021-06-24 15:46:00|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|1
1624549580000|2021-06-24 15:46:20|2347.5|2343.5|2349.1|2345.1|2349.1|2345.1|2347.5|2343.5|22
1624549590000|2021-06-24 15:46:30|2349.6|2345.6|2349.1|2345.1|2349.6|2345.6|2349.1|2345.1|2
1624549600000|2021-06-24 15:46:40|2349.6|2345.6|2351.1|2347.1|2351.1|2347.1|2349.6|2345.6|1
1624549610000|2021-06-24 15:46:50|2350.6|2346.6|2350.1|2346.1|2351.1|2347.1|2349.6|2345.6|5
1624549620000|2021-06-24 15:47:00|||||||||7
1624549630000|2021-06-24 15:47:10|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|0
1624549640000|2021-06-24 15:47:20|2348.6|2344.6|2349.1|2345.1|2349.1|2345.1|2348.1|2344.1|18
1624549650000|2021-06-24 15:47:30|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|10
1624549660000|2021-06-24 15:47:40|2347.6|2343.6|2347.1|2343.1|2347.6|2343.6|2347.1|2343.1|3
1624549670000|2021-06-24 15:47:50|2347.5|2343.5|2347.6|2343.6|2347.6|2343.6|2347.5|2343.5|2
1624549680000|2021-06-24 15:48:00|2347.7|2343.7|2350.6|2346.6|2350.6|2346.6|2345.7|2341.7|176
1624549690000|2021-06-24 15:48:10|2350.7|2346.7|2351.1|2347.1|2351.1|2347.1|2350.7|2346.7|24
1624549700000|2021-06-24 15:48:20|2350.7|2346.7|2350.6|2346.6|2351.6|2347.6|2350.6|2346.6|25
1624549710000|2021-06-24 15:48:30|2350.1|2346.1|2351.6|2347.6|2351.6|2347.6|2350.1|2346.1|16
1624549720000|2021-06-24 15:48:40|2351.1|2347.1|2351.6|2347.6|2351.6|2347.6|2350.6|2346.6|18
1624549730000|2021-06-24 15:48:50|2351.5|2347.5|2350.6|2346.6|2351.5|2347.5|2350.6|2346.6|28
1624549740000|2021-06-24 15:49:00|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2350.6|2346.6|47
1624549750000|2021-06-24 15:49:10|||||||||38
1624549760000|2021-06-24 15:49:20|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2350.6|2346.6|55
1624549770000|2021-06-24 15:49:30|2352.4|2348.4|2352.5|2348.5|2353.5|2349.5|2352.4|2348.4|67
1624549780000|2021-06-24 15:49:40|||||||||26
1624549790000|2021-06-24 15:49:50|2352|2348|2350.5|2346.5|2352|2348|2350.5|2346.5|81
1624549800000|2021-06-24 15:50:00|2349.6|2345.6|2351.4|2347.4|2351.4|2347.4|2349.4|2345.4|196
1624549810000|2021-06-24 15:50:10|||||||||1
1624549820000|2021-06-24 15:50:20|2350.9|2346.9|2350.4|2346.4|2351.4|2347.4|2350.4|2346.4|53
1624549830000|2021-06-24 15:50:30|||||||||5
1624549850000|2021-06-24 15:50:50|||||||||2
1624549860000|2021-06-24 15:51:00|||||||||8
1624549890000|2021-06-24 15:51:30|2349.4|2345.4|2348.5|2344.5|2349.4|2345.4|2348.5|2344.5|7
1624549910000|2021-06-24 15:51:50|2348.4|2344.4|2349.4|2345.4|2349.4|2345.4|2348.4|2344.4|18
1624549920000|2021-06-24 15:52:00|2349|2345|2349|2345|2349|2345|2349|2345|4
1624549930000|2021-06-24 15:52:10|2349.5|2345.5|2349.9|2345.9|2350.4|2346.4|2349.5|2345.5|2
1624549940000|2021-06-24 15:52:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350|2346|14
1624549960000|2021-06-24 15:52:40|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2351.9|2347.9|67
1624549970000|2021-06-24 15:52:50|2351.9|2347.9|2352.4|2348.4|2352.4|2348.4|2351.9|2347.9|3
1624549980000|2021-06-24 15:53:00|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1624549990000|2021-06-24 15:53:10|||||||||1
1624550000000|2021-06-24 15:53:20|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|3
1624550010000|2021-06-24 15:53:30|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2
1624550020000|2021-06-24 15:53:40|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353|2349|1
1624550030000|2021-06-24 15:53:50|||||||||1
1624550040000|2021-06-24 15:54:00|||||||||1
1624550050000|2021-06-24 15:54:10|||||||||4
1624550060000|2021-06-24 15:54:20|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|5
1624550090000|2021-06-24 15:54:50|2352.4|2348.4|2351.9|2347.9|2352.4|2348.4|2351.9|2347.9|7
1624550100000|2021-06-24 15:55:00|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|0
1624550110000|2021-06-24 15:55:10|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|4
1624550120000|2021-06-24 15:55:20|||||||||4
1624550170000|2021-06-24 15:56:10|||||||||4
1624550180000|2021-06-24 15:56:20|||||||||1
1624550250000|2021-06-24 15:57:30|2352.9|2348.9|2352.4|2348.4|2352.9|2348.9|2352.4|2348.4|10
1624550260000|2021-06-24 15:57:40|||||||||3
1624550290000|2021-06-24 15:58:10|||||||||1
1624550300000|2021-06-24 15:58:20|2351.4|2347.4|2352.4|2348.4|2352.4|2348.4|2351.4|2347.4|4
1624550340000|2021-06-24 15:59:00|||||||||2
1624550350000|2021-06-24 15:59:10|2352.9|2348.9|2353.4|2349.4|2353.4|2349.4|2352.9|2348.9|1
1624550360000|2021-06-24 15:59:20|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|1
1624550380000|2021-06-24 15:59:40|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|3
1624550390000|2021-06-24 15:59:50|2351.3|2347.3|2350.9|2346.9|2351.3|2347.3|2350.9|2346.9|2
1624550400000|2021-06-24 16:00:00|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1624550410000|2021-06-24 16:00:10|2349.4|2345.4|2349|2345|2349.4|2345.4|2349|2345|24
1624550440000|2021-06-24 16:00:40|2348.7|2344.7|2348.4|2344.4|2348.7|2344.7|2348.4|2344.4|6
1624550450000|2021-06-24 16:00:50|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|0
1624550460000|2021-06-24 16:01:00|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2347.9|2343.9|14
1624550470000|2021-06-24 16:01:10|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2
1624550520000|2021-06-24 16:02:00|||||||||5
1624550540000|2021-06-24 16:02:20|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1624550550000|2021-06-24 16:02:30|2349.8|2345.8|2350.3|2346.3|2350.3|2346.3|2349.8|2345.8|14
1624550630000|2021-06-24 16:03:50|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|10
1624550640000|2021-06-24 16:04:00|2351.3|2347.3|2351.3|2347.3|2352.8|2348.8|2351.3|2347.3|21
1624550690000|2021-06-24 16:04:50|||||||||1
1624550700000|2021-06-24 16:05:00|2351.4|2347.4|2351.8|2347.8|2351.8|2347.8|2351.4|2347.4|13
1624550710000|2021-06-24 16:05:10|||||||||1
1624550720000|2021-06-24 16:05:20|2351.7|2347.7|2350.8|2346.8|2351.7|2347.7|2350.8|2346.8|1
1624550730000|2021-06-24 16:05:30|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|0
1624550740000|2021-06-24 16:05:40|||||||||1
1624550780000|2021-06-24 16:06:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|3
1624550800000|2021-06-24 16:06:40|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|3
1624550820000|2021-06-24 16:07:00|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|5
1624550850000|2021-06-24 16:07:30|||||||||1
1624550910000|2021-06-24 16:08:30|||||||||1
1624550940000|2021-06-24 16:09:00|||||||||5
1624551020000|2021-06-24 16:10:20|2351.4|2347.4|2351.8|2347.8|2351.8|2347.8|2351.3|2347.3|8
1624551060000|2021-06-24 16:11:00|2350.9|2346.9|2350.8|2346.8|2350.9|2346.9|2350.8|2346.8|0
1624551130000|2021-06-24 16:12:10|||||||||1
1624551150000|2021-06-24 16:12:30|||||||||1
1624551180000|2021-06-24 16:13:00|2350.4|2346.4|2350.8|2346.8|2350.8|2346.8|2350.4|2346.4|1
1624551190000|2021-06-24 16:13:10|2351|2347|2352.3|2348.3|2352.3|2348.3|2351|2347|16
1624551240000|2021-06-24 16:14:00|2352.4|2348.4|2352.3|2348.3|2352.8|2348.8|2352.3|2348.3|8
1624551300000|2021-06-24 16:15:00|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551310000|2021-06-24 16:15:10|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|1
1624551330000|2021-06-24 16:15:30|||||||||1
1624551340000|2021-06-24 16:15:40|||||||||1
1624551350000|2021-06-24 16:15:50|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2
1624551360000|2021-06-24 16:16:00|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551370000|2021-06-24 16:16:10|||||||||1
1624551380000|2021-06-24 16:16:20|||||||||1
1624551390000|2021-06-24 16:16:30|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551400000|2021-06-24 16:16:40|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551410000|2021-06-24 16:16:50|||||||||1
1624551420000|2021-06-24 16:17:00|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551430000|2021-06-24 16:17:10|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551440000|2021-06-24 16:17:20|2352.4|2348.4|2352.3|2348.3|2352.4|2348.4|2352.3|2348.3|1
1624551450000|2021-06-24 16:17:30|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|11
1624551460000|2021-06-24 16:17:40|2352.3|2348.3|2351.9|2347.9|2352.3|2348.3|2351.9|2347.9|2
1624551470000|2021-06-24 16:17:50|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|1
1624551480000|2021-06-24 16:18:00|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|3
1624551490000|2021-06-24 16:18:10|||||||||1
1624551500000|2021-06-24 16:18:20|||||||||1
1624551510000|2021-06-24 16:18:30|||||||||1
1624551520000|2021-06-24 16:18:40|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|1
1624551530000|2021-06-24 16:18:50|||||||||3
1624551540000|2021-06-24 16:19:00|2351.9|2347.9|2351.9|2347.9|2352.4|2348.4|2351.9|2347.9|14
1624551550000|2021-06-24 16:19:10|2352.3|2348.3|2351.9|2347.9|2352.4|2348.4|2351.9|2347.9|2
1624551560000|2021-06-24 16:19:20|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|2352.4|2348.4|1
1624551570000|2021-06-24 16:19:30|||||||||1
1624551580000|2021-06-24 16:19:40|||||||||1
1624551590000|2021-06-24 16:19:50|||||||||1
1624551600000|2021-06-24 16:20:00|||||||||1
1624551610000|2021-06-24 16:20:10|||||||||1
1624551620000|2021-06-24 16:20:20|||||||||1
1624551630000|2021-06-24 16:20:30|||||||||1
1624551640000|2021-06-24 16:20:40|||||||||1
1624551660000|2021-06-24 16:21:00|||||||||2
1624551670000|2021-06-24 16:21:10|||||||||1
1624551680000|2021-06-24 16:21:20|||||||||1
1624551690000|2021-06-24 16:21:30|||||||||1
1624551700000|2021-06-24 16:21:40|||||||||1
1624551710000|2021-06-24 16:21:50|||||||||1
1624551720000|2021-06-24 16:22:00|||||||||5
1624551730000|2021-06-24 16:22:10|||||||||1
1624551740000|2021-06-24 16:22:20|||||||||2
1624551750000|2021-06-24 16:22:30|||||||||1
1624551770000|2021-06-24 16:22:50|||||||||1
1624551780000|2021-06-24 16:23:00|||||||||3
1624551790000|2021-06-24 16:23:10|||||||||3
1624551800000|2021-06-24 16:23:20|||||||||1
1624551810000|2021-06-24 16:23:30|||||||||3
1624551820000|2021-06-24 16:23:40|||||||||2
1624551830000|2021-06-24 16:23:50|||||||||1
1624551840000|2021-06-24 16:24:00|||||||||3
1624551850000|2021-06-24 16:24:10|||||||||1
1624551860000|2021-06-24 16:24:20|||||||||1
1624551870000|2021-06-24 16:24:30|||||||||3
1624551880000|2021-06-24 16:24:40|||||||||1
1624551890000|2021-06-24 16:24:50|||||||||1
1624551900000|2021-06-24 16:25:00|||||||||2
1624551910000|2021-06-24 16:25:10|||||||||1
1624551920000|2021-06-24 16:25:20|||||||||1
1624551930000|2021-06-24 16:25:30|||||||||1
1624551940000|2021-06-24 16:25:40|||||||||1
1624551950000|2021-06-24 16:25:50|||||||||2
1624551960000|2021-06-24 16:26:00|||||||||1
1624551970000|2021-06-24 16:26:10|||||||||1
1624551980000|2021-06-24 16:26:20|||||||||1
1624551990000|2021-06-24 16:26:30|||||||||1
1624552000000|2021-06-24 16:26:40|||||||||2
1624552010000|2021-06-24 16:26:50|||||||||1
1624552020000|2021-06-24 16:27:00|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|15
1624552030000|2021-06-24 16:27:10|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.4|2347.4|1
1624552040000|2021-06-24 16:27:20|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.4|2347.4|2
1624552050000|2021-06-24 16:27:30|2351.5|2347.5|2351.4|2347.4|2351.5|2347.5|2351.4|2347.4|2
1624552060000|2021-06-24 16:27:40|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|9
1624552070000|2021-06-24 16:27:50|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|1
1624552080000|2021-06-24 16:28:00|2350.4|2346.4|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|1
1624552090000|2021-06-24 16:28:10|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|4
1624552100000|2021-06-24 16:28:20|||||||||1
1624552110000|2021-06-24 16:28:30|2350.5|2346.5|2350.4|2346.4|2350.5|2346.5|2350.4|2346.4|4
1624552120000|2021-06-24 16:28:40|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|1
1624552130000|2021-06-24 16:28:50|||||||||3
1624552140000|2021-06-24 16:29:00|2350.6|2346.6|2351.4|2347.4|2351.4|2347.4|2350.6|2346.6|14
1624552150000|2021-06-24 16:29:10|2351|2347|2351|2347|2351|2347|2351|2347|1
1624552160000|2021-06-24 16:29:20|2351.4|2347.4|2351|2347|2351.4|2347.4|2351|2347|2
1624552170000|2021-06-24 16:29:30|2351.4|2347.4|2351.5|2347.5|2351.5|2347.5|2351.4|2347.4|1
1624552180000|2021-06-24 16:29:40|||||||||1
1624552190000|2021-06-24 16:29:50|2351.4|2347.4|2351.4|2347.4|2351.5|2347.5|2351|2347|2
1624552200000|2021-06-24 16:30:00|2351|2347|2351|2347|2351|2347|2351|2347|4
1624552210000|2021-06-24 16:30:10|||||||||1
1624552220000|2021-06-24 16:30:20|||||||||1
1624552230000|2021-06-24 16:30:30|||||||||1
1624552240000|2021-06-24 16:30:40|||||||||1
1624552250000|2021-06-24 16:30:50|||||||||2
1624552260000|2021-06-24 16:31:00|||||||||1
1624552270000|2021-06-24 16:31:10|||||||||1
1624552280000|2021-06-24 16:31:20|||||||||1
1624552290000|2021-06-24 16:31:30|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2
1624552300000|2021-06-24 16:31:40|||||||||1
1624552320000|2021-06-24 16:32:00|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|3
1624552330000|2021-06-24 16:32:10|2351|2347|2351|2347|2351|2347|2351|2347|1
1624552340000|2021-06-24 16:32:20|||||||||1
1624552350000|2021-06-24 16:32:30|||||||||2
1624552360000|2021-06-24 16:32:40|||||||||6
1624552370000|2021-06-24 16:32:50|2350.6|2346.6|2350.1|2346.1|2350.6|2346.6|2350.1|2346.1|4
1624552380000|2021-06-24 16:33:00|||||||||3
1624552390000|2021-06-24 16:33:10|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|1
1624552400000|2021-06-24 16:33:20|2350.1|2346.1|2350.6|2346.6|2350.6|2346.6|2350.1|2346.1|1
1624552410000|2021-06-24 16:33:30|2350.1|2346.1|2350.6|2346.6|2350.6|2346.6|2350.1|2346.1|1
1624552430000|2021-06-24 16:33:50|||||||||1
1624552440000|2021-06-24 16:34:00|||||||||3
1624552450000|2021-06-24 16:34:10|||||||||1
1624552460000|2021-06-24 16:34:20|||||||||2
1624552470000|2021-06-24 16:34:30|||||||||1
1624552480000|2021-06-24 16:34:40|||||||||1
1624552490000|2021-06-24 16:34:50|||||||||1
1624552500000|2021-06-24 16:35:00|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2351.5|2347.5|2
1624552510000|2021-06-24 16:35:10|||||||||1
1624552520000|2021-06-24 16:35:20|||||||||1
1624552530000|2021-06-24 16:35:30|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|4
1624552540000|2021-06-24 16:35:40|2353.3|2349.3|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|7
1624552550000|2021-06-24 16:35:50|||||||||1
1624552560000|2021-06-24 16:36:00|2352.5|2348.5|2352.9|2348.9|2352.9|2348.9|2352.5|2348.5|1
1624552570000|2021-06-24 16:36:10|||||||||1
1624552580000|2021-06-24 16:36:20|2352.5|2348.5|2354.9|2350.9|2355.4|2351.4|2352.5|2348.5|71
1624552590000|2021-06-24 16:36:30|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354|2350|9
1624552600000|2021-06-24 16:36:40|||||||||1
1624552610000|2021-06-24 16:36:50|||||||||3
1624552620000|2021-06-24 16:37:00|2354.9|2350.9|2355.4|2351.4|2355.4|2351.4|2354.9|2350.9|3
1624552630000|2021-06-24 16:37:10|||||||||5
1624552640000|2021-06-24 16:37:20|||||||||1
1624552650000|2021-06-24 16:37:30|||||||||1
1624552660000|2021-06-24 16:37:40|||||||||1
1624552670000|2021-06-24 16:37:50|||||||||1
1624552680000|2021-06-24 16:38:00|||||||||4
1624552690000|2021-06-24 16:38:10|||||||||1
1624552700000|2021-06-24 16:38:20|||||||||1
1624552710000|2021-06-24 16:38:30|||||||||1
1624552720000|2021-06-24 16:38:40|||||||||2
1624552730000|2021-06-24 16:38:50|||||||||1
1624552740000|2021-06-24 16:39:00|2356.4|2352.4|2355.9|2351.9|2356.4|2352.4|2355.9|2351.9|29
1624552760000|2021-06-24 16:39:20|||||||||1
1624552770000|2021-06-24 16:39:30|||||||||1
1624552780000|2021-06-24 16:39:40|||||||||1
1624552790000|2021-06-24 16:39:50|||||||||1
1624552800000|2021-06-24 16:40:00|2356.3|2352.3|2356.4|2352.4|2356.4|2352.4|2356.3|2352.3|1
1624552810000|2021-06-24 16:40:10|||||||||1
1624552820000|2021-06-24 16:40:20|||||||||1
1624552830000|2021-06-24 16:40:30|||||||||6
1624552840000|2021-06-24 16:40:40|||||||||1
1624552850000|2021-06-24 16:40:50|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|11
1624552860000|2021-06-24 16:41:00|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|3
1624552870000|2021-06-24 16:41:10|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|1
1624552880000|2021-06-24 16:41:20|||||||||2
1624552890000|2021-06-24 16:41:30|||||||||1
1624552900000|2021-06-24 16:41:40|||||||||1
1624552910000|2021-06-24 16:41:50|||||||||4
1624552920000|2021-06-24 16:42:00|2355.5|2351.5|2356.5|2352.5|2356.5|2352.5|2355.5|2351.5|6
1624552930000|2021-06-24 16:42:10|||||||||1
1624552940000|2021-06-24 16:42:20|||||||||1
1624552950000|2021-06-24 16:42:30|||||||||1
1624552960000|2021-06-24 16:42:40|||||||||1
1624552970000|2021-06-24 16:42:50|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|1
1624552980000|2021-06-24 16:43:00|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|1
1624552990000|2021-06-24 16:43:10|||||||||1
1624553000000|2021-06-24 16:43:20|||||||||1
1624553010000|2021-06-24 16:43:30|||||||||1
1624553020000|2021-06-24 16:43:40|||||||||4
1624553030000|2021-06-24 16:43:50|||||||||1
1624553040000|2021-06-24 16:44:00|2357.6|2353.6|2357.5|2353.5|2357.6|2353.6|2357.5|2353.5|31
1624553050000|2021-06-24 16:44:10|||||||||1
1624553060000|2021-06-24 16:44:20|||||||||3
1624553070000|2021-06-24 16:44:30|||||||||1
1624553080000|2021-06-24 16:44:40|2356.6|2352.6|2357.5|2353.5|2357.5|2353.5|2356.6|2352.6|2
1624553090000|2021-06-24 16:44:50|||||||||4
1624553100000|2021-06-24 16:45:00|2357.4|2353.4|2357.5|2353.5|2357.5|2353.5|2357.4|2353.4|6
1624553110000|2021-06-24 16:45:10|||||||||2
1624553120000|2021-06-24 16:45:20|||||||||1
1624553130000|2021-06-24 16:45:30|||||||||1
1624553140000|2021-06-24 16:45:40|2358|2354|2358|2354|2358|2354|2358|2354|12
1624553150000|2021-06-24 16:45:50|||||||||1
1624553160000|2021-06-24 16:46:00|2358.5|2354.5|2357.6|2353.6|2358.5|2354.5|2357.6|2353.6|2
1624553170000|2021-06-24 16:46:10|||||||||1
1624553180000|2021-06-24 16:46:20|||||||||2
1624553200000|2021-06-24 16:46:40|||||||||1
1624553210000|2021-06-24 16:46:50|||||||||1
1624553220000|2021-06-24 16:47:00|||||||||1
1624553230000|2021-06-24 16:47:10|||||||||1
1624553240000|2021-06-24 16:47:20|||||||||1
1624553250000|2021-06-24 16:47:30|||||||||1
1624553260000|2021-06-24 16:47:40|||||||||1
1624553270000|2021-06-24 16:47:50|||||||||1
1624553280000|2021-06-24 16:48:00|||||||||1
1624553290000|2021-06-24 16:48:10|||||||||1
1624553310000|2021-06-24 16:48:30|||||||||1
1624553320000|2021-06-24 16:48:40|||||||||2
1624553330000|2021-06-24 16:48:50|||||||||1
1624553340000|2021-06-24 16:49:00|||||||||2
1624553350000|2021-06-24 16:49:10|||||||||2
1624553360000|2021-06-24 16:49:20|||||||||1
1624553370000|2021-06-24 16:49:30|||||||||1
1624553380000|2021-06-24 16:49:40|||||||||1
1624553390000|2021-06-24 16:49:50|||||||||1
1624553400000|2021-06-24 16:50:00|||||||||3
1624553410000|2021-06-24 16:50:10|||||||||2
1624553420000|2021-06-24 16:50:20|||||||||1
1624553430000|2021-06-24 16:50:30|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|3
1624553440000|2021-06-24 16:50:40|||||||||1
1624553450000|2021-06-24 16:50:50|||||||||4
1624553460000|2021-06-24 16:51:00|||||||||1
1624553470000|2021-06-24 16:51:10|||||||||1
1624553480000|2021-06-24 16:51:20|||||||||1
1624553490000|2021-06-24 16:51:30|||||||||1
1624553500000|2021-06-24 16:51:40|||||||||1
1624553510000|2021-06-24 16:51:50|||||||||1
1624553530000|2021-06-24 16:52:10|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1624553540000|2021-06-24 16:52:20|||||||||1
1624553550000|2021-06-24 16:52:30|||||||||2
1624553560000|2021-06-24 16:52:40|||||||||2
1624553570000|2021-06-24 16:52:50|||||||||5
1624553580000|2021-06-24 16:53:00|||||||||2
1624553590000|2021-06-24 16:53:10|||||||||1
1624553600000|2021-06-24 16:53:20|||||||||1
1624553610000|2021-06-24 16:53:30|||||||||1
1624553620000|2021-06-24 16:53:40|||||||||1
1624553640000|2021-06-24 16:54:00|||||||||3
1624553650000|2021-06-24 16:54:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|21
1624553660000|2021-06-24 16:54:20|||||||||2
1624553670000|2021-06-24 16:54:30|||||||||1
1624553680000|2021-06-24 16:54:40|||||||||1
1624553690000|2021-06-24 16:54:50|||||||||1
1624553700000|2021-06-24 16:55:00|||||||||1
1624553710000|2021-06-24 16:55:10|||||||||1
1624553720000|2021-06-24 16:55:20|||||||||1
1624553730000|2021-06-24 16:55:30|||||||||1
1624553750000|2021-06-24 16:55:50|||||||||1
1624553760000|2021-06-24 16:56:00|||||||||1
1624553770000|2021-06-24 16:56:10|||||||||1
1624553780000|2021-06-24 16:56:20|||||||||1
1624553790000|2021-06-24 16:56:30|||||||||1
1624553800000|2021-06-24 16:56:40|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|8
1624553810000|2021-06-24 16:56:50|||||||||2
1624553820000|2021-06-24 16:57:00|||||||||1
1624553830000|2021-06-24 16:57:10|||||||||1
1624553840000|2021-06-24 16:57:20|||||||||1
1624553860000|2021-06-24 16:57:40|||||||||1
1624553870000|2021-06-24 16:57:50|||||||||11
1624553880000|2021-06-24 16:58:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|11
1624553890000|2021-06-24 16:58:10|||||||||1
1624553900000|2021-06-24 16:58:20|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|11
1624553910000|2021-06-24 16:58:30|||||||||2
1624553920000|2021-06-24 16:58:40|||||||||1
1624553930000|2021-06-24 16:58:50|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|1
1624553940000|2021-06-24 16:59:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2
1624553950000|2021-06-24 16:59:10|||||||||1
1624553970000|2021-06-24 16:59:30|||||||||1
1624553980000|2021-06-24 16:59:40|||||||||1
1624553990000|2021-06-24 16:59:50|||||||||1
1624554000000|2021-06-24 17:00:00|||||||||3
1624554010000|2021-06-24 17:00:10|||||||||1
1624554020000|2021-06-24 17:00:20|||||||||2
1624554030000|2021-06-24 17:00:30|||||||||1
1624554040000|2021-06-24 17:00:40|||||||||1
1624554050000|2021-06-24 17:00:50|||||||||2
1624554060000|2021-06-24 17:01:00|||||||||1
1624554070000|2021-06-24 17:01:10|||||||||15
1624554080000|2021-06-24 17:01:20|||||||||1
1624554090000|2021-06-24 17:01:30|||||||||1
1624554100000|2021-06-24 17:01:40|||||||||2
1624554110000|2021-06-24 17:01:50|||||||||1
1624554120000|2021-06-24 17:02:00|||||||||1
1624554130000|2021-06-24 17:02:10|||||||||1
1624554140000|2021-06-24 17:02:20|||||||||1
1624554150000|2021-06-24 17:02:30|||||||||2
1624554160000|2021-06-24 17:02:40|2358.6|2354.6|2358.7|2354.7|2358.7|2354.7|2358.6|2354.6|3
1624554170000|2021-06-24 17:02:50|||||||||1
1624554190000|2021-06-24 17:03:10|||||||||2
1624554200000|2021-06-24 17:03:20|||||||||2
1624554210000|2021-06-24 17:03:30|||||||||1
1624554220000|2021-06-24 17:03:40|||||||||1
1624554230000|2021-06-24 17:03:50|||||||||2
1624554240000|2021-06-24 17:04:00|||||||||2
1624554250000|2021-06-24 17:04:10|||||||||5
1624554260000|2021-06-24 17:04:20|||||||||1
1624554270000|2021-06-24 17:04:30|||||||||1
1624554280000|2021-06-24 17:04:40|||||||||1
1624554300000|2021-06-24 17:05:00|||||||||1
1624554310000|2021-06-24 17:05:10|||||||||2
1624554320000|2021-06-24 17:05:20|||||||||3
1624554330000|2021-06-24 17:05:30|||||||||1
1624554340000|2021-06-24 17:05:40|||||||||1
1624554350000|2021-06-24 17:05:50|||||||||2
1624554360000|2021-06-24 17:06:00|||||||||1
1624554370000|2021-06-24 17:06:10|||||||||1
1624554380000|2021-06-24 17:06:20|||||||||1
1624554390000|2021-06-24 17:06:30|||||||||3
1624554410000|2021-06-24 17:06:50|||||||||1
1624554420000|2021-06-24 17:07:00|2357.7|2353.7|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|7
1624554430000|2021-06-24 17:07:10|||||||||1
1624554440000|2021-06-24 17:07:20|||||||||1
1624554450000|2021-06-24 17:07:30|||||||||2
1624554460000|2021-06-24 17:07:40|||||||||2
1624554470000|2021-06-24 17:07:50|2357.6|2353.6|2356.7|2352.7|2357.6|2353.6|2356.7|2352.7|7
1624554480000|2021-06-24 17:08:00|||||||||1
1624554490000|2021-06-24 17:08:10|||||||||1
1624554500000|2021-06-24 17:08:20|||||||||1
1624554520000|2021-06-24 17:08:40|||||||||2
1624554530000|2021-06-24 17:08:50|||||||||1
1624554540000|2021-06-24 17:09:00|||||||||3
1624554550000|2021-06-24 17:09:10|||||||||1
1624554560000|2021-06-24 17:09:20|||||||||2
1624554570000|2021-06-24 17:09:30|||||||||6
1624554580000|2021-06-24 17:09:40|||||||||1
1624554590000|2021-06-24 17:09:50|||||||||1
1624554600000|2021-06-24 17:10:00|||||||||1
1624554610000|2021-06-24 17:10:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|4
1624554620000|2021-06-24 17:10:20|2356.7|2352.7|2356.2|2352.2|2356.7|2352.7|2356.2|2352.2|2
1624554630000|2021-06-24 17:10:30|||||||||1
1624554640000|2021-06-24 17:10:40|||||||||1
1624554650000|2021-06-24 17:10:50|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1624554660000|2021-06-24 17:11:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|5
1624554670000|2021-06-24 17:11:10|||||||||1
1624554680000|2021-06-24 17:11:20|2356.8|2352.8|2357.7|2353.7|2357.7|2353.7|2356.8|2352.8|2
1624554690000|2021-06-24 17:11:30|2357.6|2353.6|2357.2|2353.2|2357.6|2353.6|2357.2|2353.2|5
1624554700000|2021-06-24 17:11:40|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|7
1624554710000|2021-06-24 17:11:50|2358.6|2354.6|2358.7|2354.7|2358.7|2354.7|2358.6|2354.6|8
1624554720000|2021-06-24 17:12:00|||||||||1
1624554740000|2021-06-24 17:12:20|||||||||2
1624554750000|2021-06-24 17:12:30|2358.8|2354.8|2358.7|2354.7|2358.8|2354.8|2358.7|2354.7|14
1624554760000|2021-06-24 17:12:40|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1624554770000|2021-06-24 17:12:50|||||||||1
1624554780000|2021-06-24 17:13:00|||||||||1
1624554790000|2021-06-24 17:13:10|||||||||1
1624554800000|2021-06-24 17:13:20|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|4
1624554810000|2021-06-24 17:13:30|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|1
1624554820000|2021-06-24 17:13:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|8
1624554830000|2021-06-24 17:13:50|2358.8|2354.8|2359.7|2355.7|2359.7|2355.7|2358.8|2354.8|1
1624554840000|2021-06-24 17:14:00|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|3
1624554850000|2021-06-24 17:14:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1624554860000|2021-06-24 17:14:20|2359.8|2355.8|2360.3|2356.3|2360.3|2356.3|2359.8|2355.8|4
1624554870000|2021-06-24 17:14:30|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1624554880000|2021-06-24 17:14:40|2359.8|2355.8|2360.2|2356.2|2360.2|2356.2|2359.8|2355.8|5
1624554890000|2021-06-24 17:14:50|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|3
1624554900000|2021-06-24 17:15:00|2359.3|2355.3|2359.8|2355.8|2359.8|2355.8|2359.3|2355.3|3
1624554910000|2021-06-24 17:15:10|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|12
1624554920000|2021-06-24 17:15:20|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1624554930000|2021-06-24 17:15:30|||||||||1
1624554940000|2021-06-24 17:15:40|||||||||1
1624554960000|2021-06-24 17:16:00|||||||||1
1624554970000|2021-06-24 17:16:10|||||||||1
1624554980000|2021-06-24 17:16:20|||||||||1
1624554990000|2021-06-24 17:16:30|||||||||1
1624555000000|2021-06-24 17:16:40|||||||||1
1624555010000|2021-06-24 17:16:50|||||||||1
1624555020000|2021-06-24 17:17:00|||||||||1
1624555030000|2021-06-24 17:17:10|||||||||1
1624555040000|2021-06-24 17:17:20|||||||||1
1624555050000|2021-06-24 17:17:30|||||||||1
1624555070000|2021-06-24 17:17:50|||||||||1
1624555080000|2021-06-24 17:18:00|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|1
1624555090000|2021-06-24 17:18:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1624555100000|2021-06-24 17:18:20|2360.3|2356.3|2359.8|2355.8|2360.3|2356.3|2359.8|2355.8|3
1624555110000|2021-06-24 17:18:30|||||||||1
1624555120000|2021-06-24 17:18:40|2359.9|2355.9|2360.8|2356.8|2360.8|2356.8|2359.9|2355.9|12
1624555130000|2021-06-24 17:18:50|||||||||1
1624555140000|2021-06-24 17:19:00|||||||||1
1624555150000|2021-06-24 17:19:10|||||||||2
1624555160000|2021-06-24 17:19:20|||||||||1
1624555170000|2021-06-24 17:19:30|2360.9|2356.9|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|6
1624555180000|2021-06-24 17:19:40|||||||||1
1624555190000|2021-06-24 17:19:50|||||||||1
1624555200000|2021-06-24 17:20:00|||||||||1
1624555210000|2021-06-24 17:20:10|2360.9|2356.9|2361.7|2357.7|2361.7|2357.7|2360.9|2356.9|2
1624555220000|2021-06-24 17:20:20|2361.2|2357.2|2360.8|2356.8|2361.2|2357.2|2360.8|2356.8|2
1624555230000|2021-06-24 17:20:30|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|4
1624555240000|2021-06-24 17:20:40|||||||||1
1624555250000|2021-06-24 17:20:50|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1624555260000|2021-06-24 17:21:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2
1624555270000|2021-06-24 17:21:10|||||||||1
1624555290000|2021-06-24 17:21:30|||||||||1
1624555300000|2021-06-24 17:21:40|2360.8|2356.8|2360.2|2356.2|2360.8|2356.8|2360.2|2356.2|1
1624555310000|2021-06-24 17:21:50|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|1
1624555320000|2021-06-24 17:22:00|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|1
1624555330000|2021-06-24 17:22:10|||||||||1
1624555340000|2021-06-24 17:22:20|||||||||1
1624555350000|2021-06-24 17:22:30|||||||||1
1624555360000|2021-06-24 17:22:40|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|4
1624555370000|2021-06-24 17:22:50|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|4
1624555380000|2021-06-24 17:23:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1624555400000|2021-06-24 17:23:20|||||||||1
1624555410000|2021-06-24 17:23:30|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|1
1624555420000|2021-06-24 17:23:40|||||||||1
1624555430000|2021-06-24 17:23:50|||||||||1
1624555440000|2021-06-24 17:24:00|2360.8|2356.8|2360.7|2356.7|2360.8|2356.8|2360.7|2356.7|9
1624555450000|2021-06-24 17:24:10|||||||||1
1624555460000|2021-06-24 17:24:20|2361.7|2357.7|2360.8|2356.8|2361.9|2357.9|2360.8|2356.8|23
1624555470000|2021-06-24 17:24:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2
1624555480000|2021-06-24 17:24:40|2361.2|2357.2|2360.8|2356.8|2361.2|2357.2|2360.8|2356.8|13
1624555490000|2021-06-24 17:24:50|||||||||1
1624555500000|2021-06-24 17:25:00|||||||||2
1624555510000|2021-06-24 17:25:10|2360.2|2356.2|2359.8|2355.8|2360.2|2356.2|2359.8|2355.8|5
1624555520000|2021-06-24 17:25:20|||||||||5
1624555530000|2021-06-24 17:25:30|||||||||1
1624555540000|2021-06-24 17:25:40|||||||||2
1624555550000|2021-06-24 17:25:50|||||||||1
1624555560000|2021-06-24 17:26:00|||||||||1
1624555570000|2021-06-24 17:26:10|||||||||1
1624555580000|2021-06-24 17:26:20|||||||||1
1624555590000|2021-06-24 17:26:30|||||||||1
1624555600000|2021-06-24 17:26:40|||||||||1
1624555610000|2021-06-24 17:26:50|||||||||1
1624555620000|2021-06-24 17:27:00|||||||||2
1624555630000|2021-06-24 17:27:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1624555640000|2021-06-24 17:27:20|||||||||1
1624555650000|2021-06-24 17:27:30|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|7
1624555660000|2021-06-24 17:27:40|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1624555670000|2021-06-24 17:27:50|||||||||1
1624555680000|2021-06-24 17:28:00|||||||||1
1624555690000|2021-06-24 17:28:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|55
1624555700000|2021-06-24 17:28:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1624555710000|2021-06-24 17:28:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|1
1624555720000|2021-06-24 17:28:40|||||||||1
1624555730000|2021-06-24 17:28:50|||||||||2
1624555740000|2021-06-24 17:29:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2
1624555750000|2021-06-24 17:29:10|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.2|2353.2|0
1624555760000|2021-06-24 17:29:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|5
1624555770000|2021-06-24 17:29:30|2359.1|2355.1|2358.6|2354.6|2359.2|2355.2|2358.6|2354.6|8
1624555790000|2021-06-24 17:29:50|2359.1|2355.1|2358.1|2354.1|2359.2|2355.2|2358.1|2354.1|3
1624610700000|2021-06-25 08:45:00|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2352.7|2348.7|9
1624610710000|2021-06-25 08:45:10|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|4
1624610720000|2021-06-25 08:45:20|2354.1|2350.1|2356.1|2352.1|2356.1|2352.1|2354.1|2350.1|32
1624610730000|2021-06-25 08:45:30|2356.2|2352.2|2359|2355|2359|2355|2356.2|2352.2|15
1624610740000|2021-06-25 08:45:40|2359.1|2355.1|2357.6|2353.6|2359.1|2355.1|2357.6|2353.6|12
1624610750000|2021-06-25 08:45:50|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2356.1|2352.1|3
1624610760000|2021-06-25 08:46:00|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|0
1624610770000|2021-06-25 08:46:10|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1624610780000|2021-06-25 08:46:20|||||||||1
1624610790000|2021-06-25 08:46:30|2357.2|2353.2|2357.6|2353.6|2357.6|2353.6|2357.2|2353.2|2
1624610820000|2021-06-25 08:47:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624610830000|2021-06-25 08:47:10|2358|2354|2357.1|2353.1|2358|2354|2356.6|2352.6|1
1624610840000|2021-06-25 08:47:20|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|1
1624610880000|2021-06-25 08:48:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624610890000|2021-06-25 08:48:10|2355.6|2351.6|2354.1|2350.1|2355.6|2351.6|2354.1|2350.1|5
1624610900000|2021-06-25 08:48:20|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|0
1624610910000|2021-06-25 08:48:30|2355.1|2351.1|2355.2|2351.2|2355.2|2351.2|2355.1|2351.1|0
1624610920000|2021-06-25 08:48:40|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1624611000000|2021-06-25 08:50:00|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624611010000|2021-06-25 08:50:10|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|3
1624611030000|2021-06-25 08:50:30|2355.1|2351.1|2355.6|2351.6|2355.6|2351.6|2355.1|2351.1|3
1624611050000|2021-06-25 08:50:50|2356|2352|2356.1|2352.1|2356.1|2352.1|2356|2352|0
1624611120000|2021-06-25 08:52:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|1
1624611190000|2021-06-25 08:53:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2
1624611220000|2021-06-25 08:53:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1624611240000|2021-06-25 08:54:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2357.6|2353.6|4
1624611300000|2021-06-25 08:55:00|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2
1624611310000|2021-06-25 08:55:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624611320000|2021-06-25 08:55:20|2357.2|2353.2|2356.2|2352.2|2357.2|2353.2|2356.2|2352.2|10
1624611390000|2021-06-25 08:56:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|5
1624611400000|2021-06-25 08:56:40|2356.2|2352.2|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|1
1624611420000|2021-06-25 08:57:00|2356.2|2352.2|2359.2|2355.2|2359.2|2355.2|2356.2|2352.2|1
1624611450000|2021-06-25 08:57:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|52
1624611470000|2021-06-25 08:57:50|2358.6|2354.6|2360.5|2356.5|2360.5|2356.5|2358.6|2354.6|2
1624611480000|2021-06-25 08:58:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1624611510000|2021-06-25 08:58:30|||||||||3
1624611520000|2021-06-25 08:58:40|||||||||2
1624611530000|2021-06-25 08:58:50|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.6|2355.6|28
1624611540000|2021-06-25 08:59:00|2359.6|2355.6|2358.6|2354.6|2359.6|2355.6|2358.6|2354.6|0
1624611570000|2021-06-25 08:59:30|2358.4|2354.4|2356.7|2352.7|2358.4|2354.4|2356.7|2352.7|4
1624611580000|2021-06-25 08:59:40|||||||||1
1624611600000|2021-06-25 09:00:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1624611620000|2021-06-25 09:00:20|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|4
1624611670000|2021-06-25 09:01:10|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|2
1624611700000|2021-06-25 09:01:40|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|1
1624611730000|2021-06-25 09:02:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|3
1624611770000|2021-06-25 09:02:50|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|3
1624611780000|2021-06-25 09:03:00|2359.2|2355.2|2359.1|2355.1|2359.2|2355.2|2359.1|2355.1|0
1624611790000|2021-06-25 09:03:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|6
1624611800000|2021-06-25 09:03:20|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|1
1624611840000|2021-06-25 09:04:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|9
1624611850000|2021-06-25 09:04:10|||||||||1
1624611930000|2021-06-25 09:05:30|||||||||1
1624611990000|2021-06-25 09:06:30|||||||||2
1624612020000|2021-06-25 09:07:00|2357.2|2353.2|2359.1|2355.1|2359.1|2355.1|2357.2|2353.2|10
1624612030000|2021-06-25 09:07:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1624612070000|2021-06-25 09:07:50|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|3
1624612080000|2021-06-25 09:08:00|2357.2|2353.2|2357.1|2353.1|2357.2|2353.2|2357.1|2353.1|0
1624612100000|2021-06-25 09:08:20|||||||||1
1624612110000|2021-06-25 09:08:30|2357.2|2353.2|2358.1|2354.1|2358.1|2354.1|2357.2|2353.2|4
1624612120000|2021-06-25 09:08:40|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2
1624612140000|2021-06-25 09:09:00|||||||||11
1624612160000|2021-06-25 09:09:20|2357.2|2353.2|2357.1|2353.1|2357.6|2353.6|2357.1|2353.1|3
1624612200000|2021-06-25 09:10:00|||||||||1
1624612210000|2021-06-25 09:10:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|10
1624612230000|2021-06-25 09:10:30|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|12
1624612240000|2021-06-25 09:10:40|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624612250000|2021-06-25 09:10:50|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|3
1624612270000|2021-06-25 09:11:10|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1624612340000|2021-06-25 09:12:20|2359.2|2355.2|2360.1|2356.1|2360.1|2356.1|2359.2|2355.2|9
1624612350000|2021-06-25 09:12:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|1
1624612360000|2021-06-25 09:12:40|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1624612370000|2021-06-25 09:12:50|||||||||1
1624612400000|2021-06-25 09:13:20|2359.1|2355.1|2358.2|2354.2|2359.1|2355.1|2358.2|2354.2|8
1624612410000|2021-06-25 09:13:30|2358.1|2354.1|2359|2355|2359|2355|2358.1|2354.1|2
1624612420000|2021-06-25 09:13:40|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1624612440000|2021-06-25 09:14:00|2358.6|2354.6|2358.1|2354.1|2358.6|2354.6|2358.1|2354.1|6
1624612480000|2021-06-25 09:14:40|||||||||4
1624612740000|2021-06-25 09:19:00|||||||||8
1624612770000|2021-06-25 09:19:30|||||||||5
1624612830000|2021-06-25 09:20:30|||||||||2
1624612850000|2021-06-25 09:20:50|||||||||3
1624612870000|2021-06-25 09:21:10|||||||||13
1624612880000|2021-06-25 09:21:20|||||||||2
1624612890000|2021-06-25 09:21:30|||||||||8
1624612900000|2021-06-25 09:21:40|||||||||7
1624612930000|2021-06-25 09:22:10|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|9
1624612960000|2021-06-25 09:22:40|2357.2|2353.2|2356.2|2352.2|2357.2|2353.2|2355.8|2351.8|2
1624612980000|2021-06-25 09:23:00|2355.8|2351.8|2354.3|2350.3|2355.8|2351.8|2354.3|2350.3|23
1624613040000|2021-06-25 09:24:00|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|6
1624613070000|2021-06-25 09:24:30|||||||||1
1624613120000|2021-06-25 09:25:20|||||||||1
1624613160000|2021-06-25 09:26:00|2354.3|2350.3|2355.2|2351.2|2355.2|2351.2|2354.3|2350.3|9
1624613260000|2021-06-25 09:27:40|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|9
1624613270000|2021-06-25 09:27:50|2355.2|2351.2|2355.8|2351.8|2355.8|2351.8|2355.2|2351.2|1
1624613280000|2021-06-25 09:28:00|2354.8|2350.8|2355.3|2351.3|2355.3|2351.3|2354.8|2350.8|0
1624613290000|2021-06-25 09:28:10|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1624613310000|2021-06-25 09:28:30|2355.3|2351.3|2355.7|2351.7|2355.7|2351.7|2355.3|2351.3|2
1624613320000|2021-06-25 09:28:40|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1624613390000|2021-06-25 09:29:50|||||||||1
1624613410000|2021-06-25 09:30:10|2356.1|2352.1|2357.1|2353.1|2357.1|2353.1|2356.1|2352.1|4
1624613430000|2021-06-25 09:30:30|2357.6|2353.6|2357.1|2353.1|2357.6|2353.6|2357.1|2353.1|0
1624613440000|2021-06-25 09:30:40|2357.3|2353.3|2358.1|2354.1|2358.1|2354.1|2357.3|2353.3|1
1624613510000|2021-06-25 09:31:50|2358.6|2354.6|2359.1|2355.1|2359.1|2355.1|2358.6|2354.6|0
1624613520000|2021-06-25 09:32:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2
1624613580000|2021-06-25 09:33:00|2360.1|2356.1|2360.6|2356.6|2360.6|2356.6|2360.1|2356.1|3
1624613640000|2021-06-25 09:34:00|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1624613700000|2021-06-25 09:35:00|2360.6|2356.6|2358.6|2354.6|2360.6|2356.6|2358.1|2354.1|3
1624613730000|2021-06-25 09:35:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1624613750000|2021-06-25 09:35:50|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2
1624613800000|2021-06-25 09:36:40|||||||||4
1624613810000|2021-06-25 09:36:50|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|3
1624613820000|2021-06-25 09:37:00|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1624613890000|2021-06-25 09:38:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|1
1624613900000|2021-06-25 09:38:20|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2
1624613930000|2021-06-25 09:38:50|2356.6|2352.6|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|1
1624614150000|2021-06-25 09:42:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2
1624614180000|2021-06-25 09:43:00|||||||||1
1624614190000|2021-06-25 09:43:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|0
1624614280000|2021-06-25 09:44:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624614290000|2021-06-25 09:44:50|||||||||1
1624614300000|2021-06-25 09:45:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|1
1624614380000|2021-06-25 09:46:20|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1624614390000|2021-06-25 09:46:30|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|4
1624614580000|2021-06-25 09:49:40|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1624614870000|2021-06-25 09:54:30|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1624614880000|2021-06-25 09:54:40|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1624614980000|2021-06-25 09:56:20|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2
1624615030000|2021-06-25 09:57:10|2356.6|2352.6|2356.1|2352.1|2356.6|2352.6|2356.1|2352.1|0
1624615090000|2021-06-25 09:58:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|1
1624615100000|2021-06-25 09:58:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624615110000|2021-06-25 09:58:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624615200000|2021-06-25 10:00:00|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1624615240000|2021-06-25 10:00:40|||||||||3
1624615260000|2021-06-25 10:01:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624615410000|2021-06-25 10:03:30|||||||||2
1624615440000|2021-06-25 10:04:00|||||||||1
1624615490000|2021-06-25 10:04:50|||||||||1
1624615580000|2021-06-25 10:06:20|||||||||1
1624615710000|2021-06-25 10:08:30|||||||||1
1624615740000|2021-06-25 10:09:00|||||||||1
1624615820000|2021-06-25 10:10:20|||||||||4
1624615940000|2021-06-25 10:12:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|3
1624615980000|2021-06-25 10:13:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624616040000|2021-06-25 10:14:00|||||||||1
1624616080000|2021-06-25 10:14:40|||||||||1
1624616160000|2021-06-25 10:16:00|||||||||7
1624616190000|2021-06-25 10:16:30|||||||||25
1624616200000|2021-06-25 10:16:40|||||||||25
1624616340000|2021-06-25 10:19:00|||||||||1
1624616360000|2021-06-25 10:19:20|||||||||1
1624616410000|2021-06-25 10:20:10|||||||||3
1624616550000|2021-06-25 10:22:30|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|3
1624616560000|2021-06-25 10:22:40|2355.1|2351.1|2354.7|2350.7|2355.1|2351.1|2354.7|2350.7|5
1624616580000|2021-06-25 10:23:00|2354.6|2350.6|2354.2|2350.2|2354.6|2350.6|2354.2|2350.2|1
1624616600000|2021-06-25 10:23:20|||||||||3
1624616640000|2021-06-25 10:24:00|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|2354.1|2350.1|11
1624616650000|2021-06-25 10:24:10|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1624616680000|2021-06-25 10:24:40|2354.6|2350.6|2354.2|2350.2|2354.7|2350.7|2354.2|2350.2|7
1624616730000|2021-06-25 10:25:30|||||||||8
1624616890000|2021-06-25 10:28:10|2354.6|2350.6|2354.7|2350.7|2354.7|2350.7|2354.6|2350.6|3
1624616930000|2021-06-25 10:28:50|2355.1|2351.1|2354.7|2350.7|2355.1|2351.1|2354.7|2350.7|3
1624616940000|2021-06-25 10:29:00|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624616950000|2021-06-25 10:29:10|2355.2|2351.2|2355.6|2351.6|2355.6|2351.6|2355.2|2351.2|1
1624616960000|2021-06-25 10:29:20|2355.2|2351.2|2355.1|2351.1|2355.2|2351.2|2355.1|2351.1|0
1624616980000|2021-06-25 10:29:40|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1624617070000|2021-06-25 10:31:10|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624617150000|2021-06-25 10:32:30|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2
1624617160000|2021-06-25 10:32:40|||||||||1
1624617170000|2021-06-25 10:32:50|2355.1|2351.1|2355.2|2351.2|2355.2|2351.2|2355.1|2351.1|0
1624617240000|2021-06-25 10:34:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|1
1624617320000|2021-06-25 10:35:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624617330000|2021-06-25 10:35:30|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|1
1624617340000|2021-06-25 10:35:40|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|0
1624617350000|2021-06-25 10:35:50|2355.7|2351.7|2356.1|2352.1|2356.1|2352.1|2355.7|2351.7|9
1624617380000|2021-06-25 10:36:20|||||||||3
1624617420000|2021-06-25 10:37:00|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624617440000|2021-06-25 10:37:20|2356.1|2352.1|2355.7|2351.7|2356.1|2352.1|2355.7|2351.7|1
1624617640000|2021-06-25 10:40:40|2356.1|2352.1|2356.7|2352.7|2356.7|2352.7|2356.1|2352.1|3
1624618010000|2021-06-25 10:46:50|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624618200000|2021-06-25 10:50:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2
1624618210000|2021-06-25 10:50:10|2357.1|2353.1|2357.2|2353.2|2357.2|2353.2|2357.1|2353.1|0
1624618450000|2021-06-25 10:54:10|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|4
1624618530000|2021-06-25 10:55:30|2358.1|2354.1|2358.7|2354.7|2358.7|2354.7|2358.1|2354.1|1
1624618600000|2021-06-25 10:56:40|2358.2|2354.2|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|1
1624618720000|2021-06-25 10:58:40|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1624618740000|2021-06-25 10:59:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1624618760000|2021-06-25 10:59:20|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|4
1624618830000|2021-06-25 11:00:30|2356.3|2352.3|2355.7|2351.7|2356.3|2352.3|2355.7|2351.7|1
1624618840000|2021-06-25 11:00:40|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624618850000|2021-06-25 11:00:50|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1624618860000|2021-06-25 11:01:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624618900000|2021-06-25 11:01:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624618930000|2021-06-25 11:02:10|2356.1|2352.1|2355.7|2351.7|2356.1|2352.1|2355.7|2351.7|0
1624618940000|2021-06-25 11:02:20|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624619090000|2021-06-25 11:04:50|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1624619100000|2021-06-25 11:05:00|2356.1|2352.1|2356.7|2352.7|2356.7|2352.7|2356.1|2352.1|1
1624619150000|2021-06-25 11:05:50|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|1
1624619170000|2021-06-25 11:06:10|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2
1624619210000|2021-06-25 11:06:50|||||||||1
1624619220000|2021-06-25 11:07:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624619250000|2021-06-25 11:07:30|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|0
1624619290000|2021-06-25 11:08:10|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624619310000|2021-06-25 11:08:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|11
1624619330000|2021-06-25 11:08:50|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|1
1624619340000|2021-06-25 11:09:00|2358.1|2354.1|2358.6|2354.6|2358.6|2354.6|2358.1|2354.1|1
1624619400000|2021-06-25 11:10:00|2358.1|2354.1|2357.1|2353.1|2358.1|2354.1|2357.1|2353.1|7
1624619470000|2021-06-25 11:11:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|3
1624619480000|2021-06-25 11:11:20|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2
1624619570000|2021-06-25 11:12:50|2357.3|2353.3|2357.7|2353.7|2357.7|2353.7|2357.3|2353.3|1
1624619580000|2021-06-25 11:13:00|||||||||1
1624619610000|2021-06-25 11:13:30|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624619650000|2021-06-25 11:14:10|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|1
1624619730000|2021-06-25 11:15:30|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1624620050000|2021-06-25 11:20:50|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2
1624620060000|2021-06-25 11:21:00|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|0
1624620070000|2021-06-25 11:21:10|2357.3|2353.3|2357.2|2353.2|2357.3|2353.3|2357.2|2353.2|0
1624620120000|2021-06-25 11:22:00|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1624620190000|2021-06-25 11:23:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|1
1624620250000|2021-06-25 11:24:10|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624620430000|2021-06-25 11:27:10|2356.2|2352.2|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|1
1624620440000|2021-06-25 11:27:20|2354.3|2350.3|2354.8|2350.8|2354.8|2350.8|2354.3|2350.3|12
1624620450000|2021-06-25 11:27:30|2354.7|2350.7|2354.3|2350.3|2354.7|2350.7|2354.3|2350.3|0
1624620470000|2021-06-25 11:27:50|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|3
1624620480000|2021-06-25 11:28:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1624620490000|2021-06-25 11:28:10|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|0
1624620500000|2021-06-25 11:28:20|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1624620560000|2021-06-25 11:29:20|2353.3|2349.3|2353.8|2349.8|2353.8|2349.8|2353.3|2349.3|17
1624620570000|2021-06-25 11:29:30|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|3
1624620580000|2021-06-25 11:29:40|2353.8|2349.8|2353.3|2349.3|2353.8|2349.8|2353.3|2349.3|3
1624620630000|2021-06-25 11:30:30|||||||||1
1624620730000|2021-06-25 11:32:10|||||||||3
1624620830000|2021-06-25 11:33:50|2354.3|2350.3|2354.2|2350.2|2354.3|2350.3|2354.2|2350.2|9
1624620840000|2021-06-25 11:34:00|2353.8|2349.8|2353.3|2349.3|2353.8|2349.8|2353.3|2349.3|3
1624620870000|2021-06-25 11:34:30|||||||||4
1624620900000|2021-06-25 11:35:00|2351.3|2347.3|2349.8|2345.8|2351.3|2347.3|2349.3|2345.3|83
1624620910000|2021-06-25 11:35:10|2350.3|2346.3|2349.8|2345.8|2350.3|2346.3|2349.8|2345.8|1
1624620920000|2021-06-25 11:35:20|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|0
1624620930000|2021-06-25 11:35:30|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2349.8|2345.8|2
1624620940000|2021-06-25 11:35:40|2350.3|2346.3|2349.8|2345.8|2350.3|2346.3|2349.8|2345.8|3
1624620950000|2021-06-25 11:35:50|2351.2|2347.2|2351.7|2347.7|2351.7|2347.7|2351.2|2347.2|58
1624620960000|2021-06-25 11:36:00|||||||||1
1624620970000|2021-06-25 11:36:10|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624621020000|2021-06-25 11:37:00|2351.1|2347.1|2350.2|2346.2|2351.1|2347.1|2350.2|2346.2|3
1624621050000|2021-06-25 11:37:30|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|3
1624621070000|2021-06-25 11:37:50|2350.3|2346.3|2350.7|2346.7|2350.7|2346.7|2350.3|2346.3|1
1624621080000|2021-06-25 11:38:00|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|0
1624621100000|2021-06-25 11:38:20|2351.2|2347.2|2351.6|2347.6|2351.6|2347.6|2351.2|2347.2|6
1624621110000|2021-06-25 11:38:30|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|0
1624621130000|2021-06-25 11:38:50|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|1
1624621140000|2021-06-25 11:39:00|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|0
1624621200000|2021-06-25 11:40:00|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624621300000|2021-06-25 11:41:40|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|5
1624621310000|2021-06-25 11:41:50|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624621320000|2021-06-25 11:42:00|2351.3|2347.3|2351.8|2347.8|2352.2|2348.2|2351.3|2347.3|9
1624621340000|2021-06-25 11:42:20|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|1
1624621350000|2021-06-25 11:42:30|2352.2|2348.2|2351.7|2347.7|2352.2|2348.2|2351.7|2347.7|10
1624621360000|2021-06-25 11:42:40|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|7
1624621380000|2021-06-25 11:43:00|2351.7|2347.7|2351.3|2347.3|2351.7|2347.7|2351.3|2347.3|3
1624621430000|2021-06-25 11:43:50|2351.2|2347.2|2351.3|2347.3|2351.3|2347.3|2351.2|2347.2|1
1624621480000|2021-06-25 11:44:40|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2
1624621490000|2021-06-25 11:44:50|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|108
1624621510000|2021-06-25 11:45:10|2351.3|2347.3|2350.9|2346.9|2351.3|2347.3|2350.8|2346.8|0
1624621560000|2021-06-25 11:46:00|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1624621570000|2021-06-25 11:46:10|2350.4|2346.4|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|4
1624621590000|2021-06-25 11:46:30|2350.4|2346.4|2350.5|2346.5|2350.5|2346.5|2350.4|2346.4|6
1624621600000|2021-06-25 11:46:40|2350.3|2346.3|2350.5|2346.5|2350.5|2346.5|2350.3|2346.3|5
1624621610000|2021-06-25 11:46:50|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350|2346|4
1624621620000|2021-06-25 11:47:00|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|3
1624621650000|2021-06-25 11:47:30|2351|2347|2351|2347|2351|2347|2351|2347|10
1624621680000|2021-06-25 11:48:00|2351.4|2347.4|2351.8|2347.8|2351.8|2347.8|2351.4|2347.4|1
1624621690000|2021-06-25 11:48:10|2351.4|2347.4|2351.3|2347.3|2351.4|2347.4|2351.3|2347.3|0
1624621720000|2021-06-25 11:48:40|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|1
1624621740000|2021-06-25 11:49:00|2351|2347|2351|2347|2351|2347|2351|2347|1
1624621750000|2021-06-25 11:49:10|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1624621800000|2021-06-25 11:50:00|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|1
1624621920000|2021-06-25 11:52:00|||||||||1
1624621940000|2021-06-25 11:52:20|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|4
1624621950000|2021-06-25 11:52:30|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1624621970000|2021-06-25 11:52:50|||||||||4
1624622010000|2021-06-25 11:53:30|2350.9|2346.9|2350.5|2346.5|2350.9|2346.9|2350.5|2346.5|8
1624622100000|2021-06-25 11:55:00|||||||||3
1624622150000|2021-06-25 11:55:50|2349.5|2345.5|2350.3|2346.3|2350.5|2346.5|2349.5|2345.5|13
1624622160000|2021-06-25 11:56:00|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1624622190000|2021-06-25 11:56:30|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|0
1624622210000|2021-06-25 11:56:50|2351.3|2347.3|2350.9|2346.9|2351.3|2347.3|2350.9|2346.9|1
1624622220000|2021-06-25 11:57:00|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|0
1624622230000|2021-06-25 11:57:10|2351.5|2347.5|2352.5|2348.5|2352.5|2348.5|2351.5|2347.5|4
1624622240000|2021-06-25 11:57:20|2353|2349|2353|2349|2353|2349|2353|2349|2
1624622250000|2021-06-25 11:57:30|||||||||1
1624622260000|2021-06-25 11:57:40|2353.4|2349.4|2354|2350|2354|2350|2353.4|2349.4|7
1624622270000|2021-06-25 11:57:50|||||||||3
1624622280000|2021-06-25 11:58:00|||||||||1
1624622300000|2021-06-25 11:58:20|2353.5|2349.5|2353|2349|2353.5|2349.5|2353|2349|9
1624622350000|2021-06-25 11:59:10|2353.4|2349.4|2354.8|2350.8|2354.8|2350.8|2353.4|2349.4|7
1624622360000|2021-06-25 11:59:20|2355.3|2351.3|2355.8|2351.8|2355.8|2351.8|2354.4|2350.4|10
1624622370000|2021-06-25 11:59:30|2356.2|2352.2|2356.3|2352.3|2356.4|2352.4|2355.8|2351.8|3
1624622380000|2021-06-25 11:59:40|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|3
1624622390000|2021-06-25 11:59:50|2355.9|2351.9|2356.8|2352.8|2357.2|2353.2|2355.9|2351.9|5
1624622400000|2021-06-25 12:00:00|2356.3|2352.3|2355.7|2351.7|2356.3|2352.3|2355.3|2351.3|9
1624622410000|2021-06-25 12:00:10|2355.3|2351.3|2351.8|2347.8|2355.7|2351.7|2351.8|2347.8|11
1624622420000|2021-06-25 12:00:20|2351.3|2347.3|2350.4|2346.4|2351.3|2347.3|2349|2345|48
1624622430000|2021-06-25 12:00:30|2350.5|2346.5|2350|2346|2350.5|2346.5|2349.4|2345.4|39
1624622440000|2021-06-25 12:00:40|2349.4|2345.4|2349|2345|2349.4|2345.4|2349|2345|3
1624622450000|2021-06-25 12:00:50|2348.5|2344.5|2346.4|2342.4|2348.5|2344.5|2346.4|2342.4|7
1624622460000|2021-06-25 12:01:00|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|21
1624622470000|2021-06-25 12:01:10|||||||||1
1624622480000|2021-06-25 12:01:20|||||||||1
1624622500000|2021-06-25 12:01:40|2346.3|2342.3|2345.9|2341.9|2346.3|2342.3|2345.9|2341.9|4
1624622510000|2021-06-25 12:01:50|||||||||2
1624622520000|2021-06-25 12:02:00|2347.5|2343.5|2347.8|2343.8|2348.3|2344.3|2347.5|2343.5|29
1624622530000|2021-06-25 12:02:10|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2
1624622560000|2021-06-25 12:02:40|2346.9|2342.9|2346.8|2342.8|2346.9|2342.9|2346.3|2342.3|3
1624622570000|2021-06-25 12:02:50|2346.4|2342.4|2346|2342|2346.4|2342.4|2346|2342|1
1624622580000|2021-06-25 12:03:00|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|0
1624622590000|2021-06-25 12:03:10|||||||||3
1624622610000|2021-06-25 12:03:30|2346.5|2342.5|2346.8|2342.8|2347.3|2343.3|2346.5|2342.5|3
1624622620000|2021-06-25 12:03:40|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|1
1624622640000|2021-06-25 12:04:00|2346.8|2342.8|2347.4|2343.4|2347.4|2343.4|2346.8|2342.8|0
1624622660000|2021-06-25 12:04:20|||||||||1
1624622670000|2021-06-25 12:04:30|||||||||1
1624622680000|2021-06-25 12:04:40|2348.3|2344.3|2347.8|2343.8|2348.3|2344.3|2347.8|2343.8|14
1624622690000|2021-06-25 12:04:50|2348.3|2344.3|2347.9|2343.9|2348.3|2344.3|2347.9|2343.9|0
1624622700000|2021-06-25 12:05:00|2347.8|2343.8|2347.4|2343.4|2347.8|2343.8|2347.4|2343.4|1
1624622720000|2021-06-25 12:05:20|2347.5|2343.5|2347.9|2343.9|2347.9|2343.9|2347.5|2343.5|6
1624622740000|2021-06-25 12:05:40|2348.3|2344.3|2348.4|2344.4|2348.4|2344.4|2348.3|2344.3|2
1624622750000|2021-06-25 12:05:50|||||||||1
1624622770000|2021-06-25 12:06:10|||||||||2
1624622790000|2021-06-25 12:06:30|||||||||1
1624622810000|2021-06-25 12:06:50|||||||||1
1624622820000|2021-06-25 12:07:00|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|4
1624622830000|2021-06-25 12:07:10|2350.4|2346.4|2350.3|2346.3|2350.4|2346.4|2350.3|2346.3|1
1624622850000|2021-06-25 12:07:30|||||||||9
1624622860000|2021-06-25 12:07:40|2351.3|2347.3|2350.3|2346.3|2351.3|2347.3|2350.3|2346.3|3
1624622880000|2021-06-25 12:08:00|||||||||1
1624622890000|2021-06-25 12:08:10|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|0
1624622910000|2021-06-25 12:08:30|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|0
1624622930000|2021-06-25 12:08:50|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|5
1624622940000|2021-06-25 12:09:00|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624622950000|2021-06-25 12:09:10|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|0
1624622970000|2021-06-25 12:09:30|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|1
1624622980000|2021-06-25 12:09:40|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|0
1624622990000|2021-06-25 12:09:50|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2351.2|2347.2|4
1624623000000|2021-06-25 12:10:00|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|0
1624623010000|2021-06-25 12:10:10|2353.2|2349.2|2355.2|2351.2|2355.2|2351.2|2353.2|2349.2|11
1624623030000|2021-06-25 12:10:30|||||||||13
1624623050000|2021-06-25 12:10:50|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|5
1624623090000|2021-06-25 12:11:30|2355.2|2351.2|2351.7|2347.7|2355.7|2351.7|2351.7|2347.7|5
1624623110000|2021-06-25 12:11:50|2350.8|2346.8|2350.7|2346.7|2350.8|2346.8|2350.7|2346.7|0
1624623130000|2021-06-25 12:12:10|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1624623160000|2021-06-25 12:12:40|2350.7|2346.7|2349.7|2345.7|2350.7|2346.7|2349.7|2345.7|9
1624623170000|2021-06-25 12:12:50|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|1
1624623180000|2021-06-25 12:13:00|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|4
1624623230000|2021-06-25 12:13:50|||||||||1
1624623240000|2021-06-25 12:14:00|||||||||4
1624623250000|2021-06-25 12:14:10|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|2350.7|2346.7|3
1624623290000|2021-06-25 12:14:50|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|0
1624623300000|2021-06-25 12:15:00|||||||||1
1624623310000|2021-06-25 12:15:10|2352.2|2348.2|2353.2|2349.2|2353.2|2349.2|2352.2|2348.2|13
1624623320000|2021-06-25 12:15:20|2352.8|2348.8|2353.1|2349.1|2353.1|2349.1|2352.6|2348.6|2
1624623330000|2021-06-25 12:15:30|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1624623360000|2021-06-25 12:16:00|||||||||2
1624623370000|2021-06-25 12:16:10|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|3
1624623380000|2021-06-25 12:16:20|2354.1|2350.1|2355.1|2351.1|2355.1|2351.1|2354.1|2350.1|1
1624623390000|2021-06-25 12:16:30|2355|2351|2353.6|2349.6|2355|2351|2353.6|2349.6|5
1624623400000|2021-06-25 12:16:40|2354|2350|2354|2350|2354|2350|2354|2350|0
1624623410000|2021-06-25 12:16:50|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|5
1624623430000|2021-06-25 12:17:10|2355|2351|2355|2351|2355|2351|2355|2351|9
1624623450000|2021-06-25 12:17:30|2355.1|2351.1|2356.6|2352.6|2356.6|2352.6|2355.1|2351.1|4
1624623470000|2021-06-25 12:17:50|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|5
1624623480000|2021-06-25 12:18:00|2356|2352|2356.2|2352.2|2356.2|2352.2|2356|2352|5
1624623490000|2021-06-25 12:18:10|||||||||1
1624623500000|2021-06-25 12:18:20|||||||||1
1624623520000|2021-06-25 12:18:40|||||||||1
1624623530000|2021-06-25 12:18:50|2356.6|2352.6|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|1
1624623540000|2021-06-25 12:19:00|2357.2|2353.2|2357.1|2353.1|2357.2|2353.2|2356.6|2352.6|7
1624623550000|2021-06-25 12:19:10|2357|2353|2356.6|2352.6|2357|2353|2356.6|2352.6|1
1624623580000|2021-06-25 12:19:40|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|1
1624623590000|2021-06-25 12:19:50|2356.2|2352.2|2354.6|2350.6|2356.2|2352.2|2354.6|2350.6|5
1624623600000|2021-06-25 12:20:00|||||||||5
1624623610000|2021-06-25 12:20:10|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|6
1624623620000|2021-06-25 12:20:20|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|3
1624623640000|2021-06-25 12:20:40|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1624623710000|2021-06-25 12:21:50|2353.7|2349.7|2354.2|2350.2|2354.2|2350.2|2353.2|2349.2|3
1624623720000|2021-06-25 12:22:00|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2
1624623740000|2021-06-25 12:22:20|||||||||2
1624623760000|2021-06-25 12:22:40|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1624623770000|2021-06-25 12:22:50|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|5
1624623810000|2021-06-25 12:23:30|2355.7|2351.7|2355.6|2351.6|2355.7|2351.7|2355.6|2351.6|6
1624623820000|2021-06-25 12:23:40|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2
1624623840000|2021-06-25 12:24:00|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|1
1624623850000|2021-06-25 12:24:10|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1624623870000|2021-06-25 12:24:30|||||||||1
1624623890000|2021-06-25 12:24:50|||||||||1
1624623930000|2021-06-25 12:25:30|2354.3|2350.3|2355.2|2351.2|2355.2|2351.2|2354.3|2350.3|5
1624623960000|2021-06-25 12:26:00|2355.6|2351.6|2355.2|2351.2|2355.6|2351.6|2355.2|2351.2|1
1624623970000|2021-06-25 12:26:10|2356.1|2352.1|2356.1|2352.1|2356.2|2352.2|2356.1|2352.1|4
1624623990000|2021-06-25 12:26:30|2356.2|2352.2|2356.6|2352.6|2357.2|2353.2|2356.2|2352.2|7
1624624010000|2021-06-25 12:26:50|||||||||2
1624624020000|2021-06-25 12:27:00|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2356.1|2352.1|6
1624624060000|2021-06-25 12:27:40|||||||||2
1624624080000|2021-06-25 12:28:00|2356.6|2352.6|2357.2|2353.2|2357.2|2353.2|2356.6|2352.6|12
1624624090000|2021-06-25 12:28:10|||||||||1
1624624100000|2021-06-25 12:28:20|2356.7|2352.7|2356.6|2352.6|2356.7|2352.7|2356.6|2352.6|6
1624624120000|2021-06-25 12:28:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|90
1624624130000|2021-06-25 12:28:50|||||||||1
1624624160000|2021-06-25 12:29:20|||||||||9
1624624170000|2021-06-25 12:29:30|||||||||2
1624624180000|2021-06-25 12:29:40|2356.1|2352.1|2355.7|2351.7|2356.1|2352.1|2355.7|2351.7|2
1624624200000|2021-06-25 12:30:00|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1624624210000|2021-06-25 12:30:10|||||||||1
1624624220000|2021-06-25 12:30:20|2356.1|2352.1|2357.2|2353.2|2357.2|2353.2|2356.1|2352.1|8
1624624230000|2021-06-25 12:30:30|2357.1|2353.1|2356.6|2352.6|2357.1|2353.1|2356.6|2352.6|3
1624624240000|2021-06-25 12:30:40|2357.1|2353.1|2356.1|2352.1|2357.1|2353.1|2356.1|2352.1|5
1624624250000|2021-06-25 12:30:50|2355.6|2351.6|2356.2|2352.2|2356.2|2352.2|2355.6|2351.6|4
1624624270000|2021-06-25 12:31:10|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|7
1624624280000|2021-06-25 12:31:20|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1624624290000|2021-06-25 12:31:30|2358.2|2354.2|2358.1|2354.1|2358.2|2354.2|2357.6|2353.6|5
1624624300000|2021-06-25 12:31:40|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|0
1624624320000|2021-06-25 12:32:00|||||||||1
1624624330000|2021-06-25 12:32:10|||||||||1
1624624350000|2021-06-25 12:32:30|2359.1|2355.1|2359.2|2355.2|2360.1|2356.1|2359.1|2355.1|10
1624624360000|2021-06-25 12:32:40|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|17
1624624370000|2021-06-25 12:32:50|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|3
1624624380000|2021-06-25 12:33:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1624624390000|2021-06-25 12:33:10|||||||||4
1624624420000|2021-06-25 12:33:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|6
1624624430000|2021-06-25 12:33:50|2356.1|2352.1|2356.2|2352.2|2356.2|2352.2|2355.6|2351.6|4
1624624450000|2021-06-25 12:34:10|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1624624460000|2021-06-25 12:34:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|7
1624624500000|2021-06-25 12:35:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|3
1624624510000|2021-06-25 12:35:10|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|5
1624624520000|2021-06-25 12:35:20|2358.1|2354.1|2358.2|2354.2|2358.2|2354.2|2358.1|2354.1|0
1624624530000|2021-06-25 12:35:30|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|4
1624624550000|2021-06-25 12:35:50|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1624624570000|2021-06-25 12:36:10|2360.2|2356.2|2360.2|2356.2|2361.2|2357.2|2360.2|2356.2|35
1624624590000|2021-06-25 12:36:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2
1624624600000|2021-06-25 12:36:40|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1624624620000|2021-06-25 12:37:00|2360.1|2356.1|2360.1|2356.1|2360.2|2356.2|2359.6|2355.6|6
1624624640000|2021-06-25 12:37:20|2359.2|2355.2|2358.7|2354.7|2359.2|2355.2|2358.2|2354.2|5
1624624660000|2021-06-25 12:37:40|2358.6|2354.6|2358.1|2354.1|2358.6|2354.6|2358.1|2354.1|1
1624624680000|2021-06-25 12:38:00|2358.2|2354.2|2356.2|2352.2|2358.2|2354.2|2356.2|2352.2|14
1624624690000|2021-06-25 12:38:10|2355.2|2351.2|2356.2|2352.2|2356.2|2352.2|2355.2|2351.2|16
1624624710000|2021-06-25 12:38:30|2356.3|2352.3|2356.7|2352.7|2356.7|2352.7|2356.3|2352.3|3
1624624720000|2021-06-25 12:38:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624624740000|2021-06-25 12:39:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|1
1624624750000|2021-06-25 12:39:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1624624760000|2021-06-25 12:39:20|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|9
1624624780000|2021-06-25 12:39:40|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|0
1624624800000|2021-06-25 12:40:00|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.1|2351.1|4
1624624820000|2021-06-25 12:40:20|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|7
1624624880000|2021-06-25 12:41:20|||||||||12
1624624910000|2021-06-25 12:41:50|||||||||3
1624624920000|2021-06-25 12:42:00|2357.1|2353.1|2356.2|2352.2|2357.1|2353.1|2356.2|2352.2|16
1624624930000|2021-06-25 12:42:10|2355.7|2351.7|2355.3|2351.3|2356.2|2352.2|2355.3|2351.3|12
1624624940000|2021-06-25 12:42:20|2355.1|2351.1|2354.2|2350.2|2355.1|2351.1|2354.2|2350.2|9
1624624950000|2021-06-25 12:42:30|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|3
1624624970000|2021-06-25 12:42:50|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|3
1624624980000|2021-06-25 12:43:00|||||||||3
1624625000000|2021-06-25 12:43:20|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1624625020000|2021-06-25 12:43:40|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2
1624625040000|2021-06-25 12:44:00|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1624625090000|2021-06-25 12:44:50|||||||||1
1624625120000|2021-06-25 12:45:20|||||||||2
1624625130000|2021-06-25 12:45:30|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|9
1624625140000|2021-06-25 12:45:40|2355.6|2351.6|2356.2|2352.2|2356.2|2352.2|2355.6|2351.6|6
1624625160000|2021-06-25 12:46:00|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|1
1624625170000|2021-06-25 12:46:10|2354.8|2350.8|2354.2|2350.2|2354.8|2350.8|2354.2|2350.2|13
1624625180000|2021-06-25 12:46:20|2353.7|2349.7|2353.2|2349.2|2353.7|2349.7|2353.2|2349.2|13
1624625220000|2021-06-25 12:47:00|2353.3|2349.3|2355.2|2351.2|2355.2|2351.2|2353.3|2349.3|10
1624625230000|2021-06-25 12:47:10|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|8
1624625240000|2021-06-25 12:47:20|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2
1624625250000|2021-06-25 12:47:30|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|1
1624625270000|2021-06-25 12:47:50|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|1
1624625280000|2021-06-25 12:48:00|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2
1624625370000|2021-06-25 12:49:30|2355.1|2351.1|2353.7|2349.7|2355.1|2351.1|2353.7|2349.7|6
1624625390000|2021-06-25 12:49:50|2353.8|2349.8|2354.7|2350.7|2354.7|2350.7|2353.8|2349.8|10
1624625400000|2021-06-25 12:50:00|2354.6|2350.6|2354.6|2350.6|2355.1|2351.1|2354.6|2350.6|2
1624625430000|2021-06-25 12:50:30|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1624625440000|2021-06-25 12:50:40|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|1
1624625450000|2021-06-25 12:50:50|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|0
1624625460000|2021-06-25 12:51:00|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|4
1624625470000|2021-06-25 12:51:10|2356.6|2352.6|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|1
1624625480000|2021-06-25 12:51:20|2357.2|2353.2|2359.1|2355.1|2359.1|2355.1|2357.2|2353.2|3
1624625500000|2021-06-25 12:51:40|||||||||1
1624625510000|2021-06-25 12:51:50|2359.2|2355.2|2361.1|2357.1|2361.6|2357.6|2359.2|2355.2|7
1624625520000|2021-06-25 12:52:00|2361.2|2357.2|2364.1|2360.1|2364.1|2360.1|2361.2|2357.2|12
1624625530000|2021-06-25 12:52:10|2364.2|2360.2|2364.1|2360.1|2364.2|2360.2|2364.1|2360.1|18
1624625540000|2021-06-25 12:52:20|2363.2|2359.2|2361.5|2357.5|2363.2|2359.2|2361.5|2357.5|42
1624625550000|2021-06-25 12:52:30|2361.6|2357.6|2360.6|2356.6|2362.1|2358.1|2360.6|2356.6|9
1624625560000|2021-06-25 12:52:40|2361.1|2357.1|2361.6|2357.6|2361.6|2357.6|2359.6|2355.6|30
1624625570000|2021-06-25 12:52:50|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|4
1624625580000|2021-06-25 12:53:00|2362.5|2358.5|2362.1|2358.1|2362.5|2358.5|2362.1|2358.1|3
1624625590000|2021-06-25 12:53:10|2362.5|2358.5|2363.1|2359.1|2363.1|2359.1|2362.4|2358.4|12
1624625600000|2021-06-25 12:53:20|2363.5|2359.5|2364.1|2360.1|2364.1|2360.1|2363.5|2359.5|7
1624625610000|2021-06-25 12:53:30|2364|2360|2364|2360|2364|2360|2364|2360|0
1624625620000|2021-06-25 12:53:40|2364.1|2360.1|2362.5|2358.5|2364.1|2360.1|2362.5|2358.5|2
1624625630000|2021-06-25 12:53:50|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1624625640000|2021-06-25 12:54:00|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|3
1624625650000|2021-06-25 12:54:10|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|4
1624625660000|2021-06-25 12:54:20|2364.1|2360.1|2362.5|2358.5|2364.1|2360.1|2362.5|2358.5|11
1624625670000|2021-06-25 12:54:30|2363|2359|2363|2359|2363.5|2359.5|2363|2359|4
1624625680000|2021-06-25 12:54:40|2362.6|2358.6|2362.1|2358.1|2362.9|2358.9|2362.1|2358.1|5
1624625690000|2021-06-25 12:54:50|2362.5|2358.5|2363|2359|2363|2359|2362.5|2358.5|3
1624625700000|2021-06-25 12:55:00|2363.1|2359.1|2363|2359|2363.5|2359.5|2363|2359|5
1624625710000|2021-06-25 12:55:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|4
1624625720000|2021-06-25 12:55:20|2362.1|2358.1|2362|2358|2362.1|2358.1|2362|2358|4
1624625730000|2021-06-25 12:55:30|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2361.1|2357.1|3
1624625740000|2021-06-25 12:55:40|2361.5|2357.5|2362|2358|2362|2358|2361.5|2357.5|27
1624625750000|2021-06-25 12:55:50|2362.1|2358.1|2363.1|2359.1|2363.1|2359.1|2362.1|2358.1|1
1624625760000|2021-06-25 12:56:00|2362.5|2358.5|2361.1|2357.1|2362.5|2358.5|2361.1|2357.1|4
1624625770000|2021-06-25 12:56:10|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|3
1624625780000|2021-06-25 12:56:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1624625790000|2021-06-25 12:56:30|2361.9|2357.9|2362.5|2358.5|2363.1|2359.1|2361.9|2357.9|6
1624625820000|2021-06-25 12:57:00|2363|2359|2363|2359|2363|2359|2363|2359|0
1624625840000|2021-06-25 12:57:20|2363.1|2359.1|2363.5|2359.5|2363.5|2359.5|2363.1|2359.1|1
1624625850000|2021-06-25 12:57:30|||||||||1
1624625860000|2021-06-25 12:57:40|2364|2360|2364|2360|2364|2360|2364|2360|2
1624625870000|2021-06-25 12:57:50|2364.5|2360.5|2365|2361|2365|2361|2364.5|2360.5|4
1624625880000|2021-06-25 12:58:00|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|3
1624625890000|2021-06-25 12:58:10|||||||||3
1624625930000|2021-06-25 12:58:50|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|6
1624625940000|2021-06-25 12:59:00|2364.1|2360.1|2364|2360|2364.1|2360.1|2364|2360|6
1624625950000|2021-06-25 12:59:10|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|2
1624625960000|2021-06-25 12:59:20|2363.1|2359.1|2362.5|2358.5|2363.1|2359.1|2362.5|2358.5|27
1624625970000|2021-06-25 12:59:30|2362.1|2358.1|2362.1|2358.1|2362.5|2358.5|2362.1|2358.1|0
1624625990000|2021-06-25 12:59:50|2362.5|2358.5|2362.6|2358.6|2362.6|2358.6|2362.5|2358.5|4
1624626000000|2021-06-25 13:00:00|2362.5|2358.5|2364|2360|2364|2360|2362.5|2358.5|13
1624626040000|2021-06-25 13:00:40|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|1
1624626050000|2021-06-25 13:00:50|2365|2361|2367|2363|2367.6|2363.6|2365|2361|38
1624626060000|2021-06-25 13:01:00|2367.1|2363.1|2367.1|2363.1|2368.5|2364.5|2367.1|2363.1|12
1624626080000|2021-06-25 13:01:20|2367|2363|2367|2363|2367|2363|2367|2363|5
1624626090000|2021-06-25 13:01:30|2366.5|2362.5|2366.6|2362.6|2366.9|2362.9|2366.5|2362.5|2
1624626100000|2021-06-25 13:01:40|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1624626110000|2021-06-25 13:01:50|||||||||2
1624626120000|2021-06-25 13:02:00|2366.9|2362.9|2366.1|2362.1|2367|2363|2366.1|2362.1|10
1624626130000|2021-06-25 13:02:10|2366|2362|2365.1|2361.1|2366|2362|2365.1|2361.1|5
1624626140000|2021-06-25 13:02:20|2366|2362|2366.9|2362.9|2366.9|2362.9|2366|2362|4
1624626150000|2021-06-25 13:02:30|2367|2363|2366.5|2362.5|2367|2363|2366.5|2362.5|1
1624626160000|2021-06-25 13:02:40|||||||||1
1624626170000|2021-06-25 13:02:50|2366.9|2362.9|2366.5|2362.5|2367|2363|2366.5|2362.5|3
1624626190000|2021-06-25 13:03:10|2367|2363|2367|2363|2367|2363|2367|2363|0
1624626200000|2021-06-25 13:03:20|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1624626210000|2021-06-25 13:03:30|2367|2363|2367.1|2363.1|2367.5|2363.5|2367|2363|3
1624626220000|2021-06-25 13:03:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2
1624626230000|2021-06-25 13:03:50|2368|2364|2368|2364|2368|2364|2368|2364|0
1624626240000|2021-06-25 13:04:00|2368.5|2364.5|2368.5|2364.5|2369|2365|2368.5|2364.5|8
1624626250000|2021-06-25 13:04:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1624626260000|2021-06-25 13:04:20|2368.5|2364.5|2368.6|2364.6|2369|2365|2368.5|2364.5|2
1624626270000|2021-06-25 13:04:30|2368.5|2364.5|2368.1|2364.1|2368.5|2364.5|2368.1|2364.1|0
1624626280000|2021-06-25 13:04:40|2367.5|2363.5|2367|2363|2367.6|2363.6|2367|2363|5
1624626300000|2021-06-25 13:05:00|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|5
1624626310000|2021-06-25 13:05:10|2368|2364|2368|2364|2368|2364|2368|2364|0
1624626320000|2021-06-25 13:05:20|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|1
1624626340000|2021-06-25 13:05:40|2369|2365|2368.6|2364.6|2369|2365|2368.6|2364.6|4
1624626350000|2021-06-25 13:05:50|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1624626360000|2021-06-25 13:06:00|2368|2364|2369.1|2365.1|2369.1|2365.1|2368|2364|9
1624626380000|2021-06-25 13:06:20|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|37
1624626390000|2021-06-25 13:06:30|2368.6|2364.6|2368.1|2364.1|2368.6|2364.6|2368.1|2364.1|0
1624626400000|2021-06-25 13:06:40|2368|2364|2368|2364|2368|2364|2368|2364|0
1624626410000|2021-06-25 13:06:50|||||||||1
1624626420000|2021-06-25 13:07:00|2368.9|2364.9|2368.5|2364.5|2369|2365|2368.5|2364.5|8
1624626430000|2021-06-25 13:07:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1624626450000|2021-06-25 13:07:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|4
1624626460000|2021-06-25 13:07:40|2367|2363|2367|2363|2367|2363|2367|2363|3
1624626480000|2021-06-25 13:08:00|2367.1|2363.1|2367.5|2363.5|2367.5|2363.5|2367.1|2363.1|2
1624626500000|2021-06-25 13:08:20|2368|2364|2368|2364|2368.1|2364.1|2368|2364|3
1624626510000|2021-06-25 13:08:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|3
1624626520000|2021-06-25 13:08:40|||||||||2
1624626530000|2021-06-25 13:08:50|2368|2364|2366.6|2362.6|2368|2364|2366.6|2362.6|4
1624626540000|2021-06-25 13:09:00|2366.5|2362.5|2367.6|2363.6|2367.6|2363.6|2366.5|2362.5|4
1624626580000|2021-06-25 13:09:40|2367.5|2363.5|2367.5|2363.5|2368.1|2364.1|2367.5|2363.5|5
1624626590000|2021-06-25 13:09:50|2367.6|2363.6|2367.5|2363.5|2368.1|2364.1|2367.5|2363.5|29
1624626600000|2021-06-25 13:10:00|2368|2364|2368.1|2364.1|2368.1|2364.1|2368|2364|1
1624626610000|2021-06-25 13:10:10|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|3
1624626620000|2021-06-25 13:10:20|2369|2365|2367.6|2363.6|2369|2365|2367.6|2363.6|3
1624626640000|2021-06-25 13:10:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1624626650000|2021-06-25 13:10:50|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1624626670000|2021-06-25 13:11:10|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|5
1624626680000|2021-06-25 13:11:20|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2
1624626690000|2021-06-25 13:11:30|||||||||1
1624626710000|2021-06-25 13:11:50|2369|2365|2369.1|2365.1|2369.1|2365.1|2369|2365|2
1624626730000|2021-06-25 13:12:10|||||||||1
1624626740000|2021-06-25 13:12:20|||||||||1
1624626750000|2021-06-25 13:12:30|||||||||1
1624626770000|2021-06-25 13:12:50|||||||||1
1624626780000|2021-06-25 13:13:00|2368.1|2364.1|2369.1|2365.1|2369.1|2365.1|2368.1|2364.1|20
1624626790000|2021-06-25 13:13:10|2370|2366|2373.1|2369.1|2373.1|2369.1|2370|2366|64
1624626810000|2021-06-25 13:13:30|2373|2369|2373|2369|2373|2369|2373|2369|2
1624626820000|2021-06-25 13:13:40|||||||||1
1624626830000|2021-06-25 13:13:50|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|7
1624626840000|2021-06-25 13:14:00|2372|2368|2370.6|2366.6|2372|2368|2370.6|2366.6|15
1624626850000|2021-06-25 13:14:10|2370.1|2366.1|2370|2366|2370.1|2366.1|2370|2366|0
1624626860000|2021-06-25 13:14:20|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|9
1624626870000|2021-06-25 13:14:30|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|6
1624626880000|2021-06-25 13:14:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1624626890000|2021-06-25 13:14:50|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|0
1624626900000|2021-06-25 13:15:00|2369.5|2365.5|2371.1|2367.1|2371.1|2367.1|2369.5|2365.5|11
1624626920000|2021-06-25 13:15:20|||||||||1
1624626930000|2021-06-25 13:15:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2
1624626940000|2021-06-25 13:15:40|2371.6|2367.6|2371.5|2367.5|2371.6|2367.6|2371.5|2367.5|2
1624626950000|2021-06-25 13:15:50|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|1
1624626960000|2021-06-25 13:16:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1624626980000|2021-06-25 13:16:20|||||||||1
1624626990000|2021-06-25 13:16:30|||||||||1
1624627000000|2021-06-25 13:16:40|2371.5|2367.5|2372|2368|2372|2368|2371.5|2367.5|4
1624627010000|2021-06-25 13:16:50|||||||||1
1624627020000|2021-06-25 13:17:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|13
1624627030000|2021-06-25 13:17:10|||||||||4
1624627060000|2021-06-25 13:17:40|||||||||1
1624627070000|2021-06-25 13:17:50|||||||||1
1624627090000|2021-06-25 13:18:10|2373|2369|2374|2370|2374|2370|2373|2369|8
1624627100000|2021-06-25 13:18:20|2374.1|2370.1|2372.5|2368.5|2374.1|2370.1|2372.5|2368.5|8
1624627110000|2021-06-25 13:18:30|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624627120000|2021-06-25 13:18:40|2372|2368|2372|2368|2372|2368|2372|2368|0
1624627150000|2021-06-25 13:19:10|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1624627160000|2021-06-25 13:19:20|||||||||2
1624627170000|2021-06-25 13:19:30|2372.5|2368.5|2372.6|2368.6|2372.6|2368.6|2372.5|2368.5|8
1624627180000|2021-06-25 13:19:40|2373|2369|2373.1|2369.1|2373.1|2369.1|2373|2369|3
1624627190000|2021-06-25 13:19:50|2373.6|2369.6|2373.6|2369.6|2374.1|2370.1|2373.6|2369.6|6
1624627200000|2021-06-25 13:20:00|2376.1|2372.1|2373.6|2369.6|2376.1|2372.1|2373.6|2369.6|8
1624627210000|2021-06-25 13:20:10|||||||||2
1624627220000|2021-06-25 13:20:20|2373|2369|2371.6|2367.6|2373|2369|2371.6|2367.6|10
1624627230000|2021-06-25 13:20:30|2371.1|2367.1|2369.6|2365.6|2371.1|2367.1|2369.6|2365.6|3
1624627240000|2021-06-25 13:20:40|2370|2366|2369.1|2365.1|2370.1|2366.1|2369.1|2365.1|3
1624627260000|2021-06-25 13:21:00|2369|2365|2368.6|2364.6|2369|2365|2368.6|2364.6|4
1624627270000|2021-06-25 13:21:10|2369|2365|2369.1|2365.1|2369.1|2365.1|2369|2365|0
1624627280000|2021-06-25 13:21:20|2368.1|2364.1|2367.1|2363.1|2368.1|2364.1|2367.1|2363.1|7
1624627290000|2021-06-25 13:21:30|2366.6|2362.6|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|7
1624627300000|2021-06-25 13:21:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2
1624627320000|2021-06-25 13:22:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1624627370000|2021-06-25 13:22:50|2367.6|2363.6|2364.6|2360.6|2368.1|2364.1|2364.6|2360.6|57
1624627380000|2021-06-25 13:23:00|2365.1|2361.1|2365.6|2361.6|2365.6|2361.6|2365.1|2361.1|12
1624627390000|2021-06-25 13:23:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|3
1624627400000|2021-06-25 13:23:20|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|5
1624627420000|2021-06-25 13:23:40|||||||||1
1624627440000|2021-06-25 13:24:00|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|3
1624627450000|2021-06-25 13:24:10|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1624627470000|2021-06-25 13:24:30|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|6
1624627490000|2021-06-25 13:24:50|||||||||2
1624627500000|2021-06-25 13:25:00|2367.1|2363.1|2367|2363|2367.1|2363.1|2367|2363|3
1624627510000|2021-06-25 13:25:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1624627520000|2021-06-25 13:25:20|2366.5|2362.5|2364.6|2360.6|2366.5|2362.5|2364.6|2360.6|5
1624627550000|2021-06-25 13:25:50|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|6
1624627560000|2021-06-25 13:26:00|2365.5|2361.5|2364.6|2360.6|2365.5|2361.5|2364.6|2360.6|4
1624627580000|2021-06-25 13:26:20|2365.1|2361.1|2365.5|2361.5|2365.5|2361.5|2365.1|2361.1|1
1624627590000|2021-06-25 13:26:30|2365.6|2361.6|2365.1|2361.1|2365.6|2361.6|2365.1|2361.1|3
1624627600000|2021-06-25 13:26:40|2364.6|2360.6|2365.6|2361.6|2365.6|2361.6|2364.6|2360.6|9
1624627620000|2021-06-25 13:27:00|2366.1|2362.1|2366.5|2362.5|2366.5|2362.5|2366.1|2362.1|4
1624627630000|2021-06-25 13:27:10|2366.6|2362.6|2366.5|2362.5|2366.6|2362.6|2366.5|2362.5|3
1624627640000|2021-06-25 13:27:20|2367|2363|2367|2363|2367|2363|2367|2363|3
1624627650000|2021-06-25 13:27:30|||||||||1
1624627660000|2021-06-25 13:27:40|||||||||5
1624627680000|2021-06-25 13:28:00|2365.1|2361.1|2367|2363|2367|2363|2365.1|2361.1|8
1624627710000|2021-06-25 13:28:30|2368|2364|2368|2364|2368|2364|2368|2364|2
1624627720000|2021-06-25 13:28:40|2367.5|2363.5|2367.1|2363.1|2367.5|2363.5|2367.1|2363.1|2
1624627730000|2021-06-25 13:28:50|2367|2363|2366.5|2362.5|2367|2363|2366.5|2362.5|1
1624627750000|2021-06-25 13:29:10|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1624627760000|2021-06-25 13:29:20|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2
1624627790000|2021-06-25 13:29:50|2367|2363|2366.5|2362.5|2367|2363|2366.1|2362.1|6
1624627800000|2021-06-25 13:30:00|2366.6|2362.6|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|0
1624627810000|2021-06-25 13:30:10|2364.6|2360.6|2364.5|2360.5|2364.6|2360.6|2364.5|2360.5|3
1624627840000|2021-06-25 13:30:40|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|2364.6|2360.6|3
1624627850000|2021-06-25 13:30:50|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1624627890000|2021-06-25 13:31:30|2365|2361|2365.5|2361.5|2365.6|2361.6|2365|2361|6
1624627900000|2021-06-25 13:31:40|||||||||1
1624627920000|2021-06-25 13:32:00|2366|2362|2366.6|2362.6|2366.6|2362.6|2366|2362|8
1624627930000|2021-06-25 13:32:10|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1624627940000|2021-06-25 13:32:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1624627960000|2021-06-25 13:32:40|||||||||1
1624627970000|2021-06-25 13:32:50|||||||||1
1624627980000|2021-06-25 13:33:00|2365.1|2361.1|2364.1|2360.1|2365.1|2361.1|2364.1|2360.1|14
1624627990000|2021-06-25 13:33:10|2364|2360|2364|2360|2364|2360|2364|2360|1
1624628010000|2021-06-25 13:33:30|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1624628020000|2021-06-25 13:33:40|2365.1|2361.1|2364.1|2360.1|2365.1|2361.1|2364.1|2360.1|7
1624628070000|2021-06-25 13:34:30|2364.6|2360.6|2363.6|2359.6|2364.6|2360.6|2363.6|2359.6|17
1624628080000|2021-06-25 13:34:40|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1624628090000|2021-06-25 13:34:50|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.1|2359.1|8
1624628100000|2021-06-25 13:35:00|||||||||1
1624628110000|2021-06-25 13:35:10|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1624628120000|2021-06-25 13:35:20|||||||||1
1624628140000|2021-06-25 13:35:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|15
1624628150000|2021-06-25 13:35:50|2364.6|2360.6|2364.1|2360.1|2364.6|2360.6|2364.1|2360.1|3
1624628170000|2021-06-25 13:36:10|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|0
1624628190000|2021-06-25 13:36:30|2364.1|2360.1|2361.6|2357.6|2364.1|2360.1|2361.6|2357.6|8
1624628200000|2021-06-25 13:36:40|2361.2|2357.2|2360.1|2356.1|2361.2|2357.2|2360.1|2356.1|2
1624628220000|2021-06-25 13:37:00|2360.2|2356.2|2361.6|2357.6|2362.5|2358.5|2360.2|2356.2|8
1624628230000|2021-06-25 13:37:10|2362|2358|2362.1|2358.1|2362.1|2358.1|2362|2358|0
1624628250000|2021-06-25 13:37:30|2362.7|2358.7|2362.6|2358.6|2362.7|2358.7|2362.2|2358.2|2
1624628260000|2021-06-25 13:37:40|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2
1624628280000|2021-06-25 13:38:00|2362.1|2358.1|2362.6|2358.6|2362.6|2358.6|2362.1|2358.1|1
1624628290000|2021-06-25 13:38:10|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|0
1624628300000|2021-06-25 13:38:20|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1624628320000|2021-06-25 13:38:40|2363|2359|2363.2|2359.2|2363.2|2359.2|2363|2359|7
1624628330000|2021-06-25 13:38:50|||||||||1
1624628340000|2021-06-25 13:39:00|2362.6|2358.6|2362.6|2358.6|2363|2359|2362.6|2358.6|6
1624628350000|2021-06-25 13:39:10|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1624628360000|2021-06-25 13:39:20|2362.1|2358.1|2361.1|2357.1|2362.1|2358.1|2361.1|2357.1|2
1624628370000|2021-06-25 13:39:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2
1624628380000|2021-06-25 13:39:40|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|0
1624628390000|2021-06-25 13:39:50|2362|2358|2361.5|2357.5|2362|2358|2361.5|2357.5|2
1624628400000|2021-06-25 13:40:00|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2361.1|2357.1|2
1624628430000|2021-06-25 13:40:30|2361|2357|2360.6|2356.6|2361|2357|2360.6|2356.6|2
1624628450000|2021-06-25 13:40:50|||||||||1
1624628470000|2021-06-25 13:41:10|2361.1|2357.1|2360.5|2356.5|2361.1|2357.1|2360.5|2356.5|6
1624628490000|2021-06-25 13:41:30|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|0
1624628500000|2021-06-25 13:41:40|||||||||1
1624628510000|2021-06-25 13:41:50|2360.5|2356.5|2361.1|2357.1|2361.1|2357.1|2360.5|2356.5|6
1624628520000|2021-06-25 13:42:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2
1624628530000|2021-06-25 13:42:10|||||||||1
1624628550000|2021-06-25 13:42:30|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1624628570000|2021-06-25 13:42:50|||||||||1
1624628580000|2021-06-25 13:43:00|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.1|2358.1|22
1624628600000|2021-06-25 13:43:20|2363|2359|2363.2|2359.2|2363.6|2359.6|2363|2359|4
1624628620000|2021-06-25 13:43:40|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|0
1624628630000|2021-06-25 13:43:50|2363.5|2359.5|2363.2|2359.2|2363.6|2359.6|2363.2|2359.2|4
1624628670000|2021-06-25 13:44:30|||||||||1
1624628680000|2021-06-25 13:44:40|||||||||3
1624628690000|2021-06-25 13:44:50|||||||||1
1624628700000|2021-06-25 13:45:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|7
1624628730000|2021-06-25 13:45:30|2362|2358|2362|2358|2362|2358|2362|2358|1
1624628740000|2021-06-25 13:45:40|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.1|2356.1|26
1624628750000|2021-06-25 13:45:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1624628760000|2021-06-25 13:46:00|2360.1|2356.1|2360.5|2356.5|2360.5|2356.5|2360.1|2356.1|0
1624628780000|2021-06-25 13:46:20|2361|2357|2361|2357|2361|2357|2361|2357|0
1624628790000|2021-06-25 13:46:30|||||||||1
1624628800000|2021-06-25 13:46:40|||||||||8
1624628810000|2021-06-25 13:46:50|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|4
1624628820000|2021-06-25 13:47:00|2360.1|2356.1|2361.1|2357.1|2361.5|2357.5|2360.1|2356.1|52
1624628830000|2021-06-25 13:47:10|2362|2358|2362.1|2358.1|2362.5|2358.5|2362|2358|9
1624628840000|2021-06-25 13:47:20|2362.5|2358.5|2365|2361|2365|2361|2362.5|2358.5|58
1624628900000|2021-06-25 13:48:20|2364|2360|2363.2|2359.2|2364|2360|2363.2|2359.2|14
1624628910000|2021-06-25 13:48:30|2363|2359|2363|2359|2363|2359|2363|2359|0
1624628920000|2021-06-25 13:48:40|2364|2360|2364.5|2360.5|2365|2361|2363.5|2359.5|20
1624628930000|2021-06-25 13:48:50|||||||||1
1624628940000|2021-06-25 13:49:00|2365|2361|2365|2361|2365|2361|2365|2361|0
1624628960000|2021-06-25 13:49:20|2364|2360|2364|2360|2364|2360|2364|2360|4
1624629000000|2021-06-25 13:50:00|2364.4|2360.4|2364.5|2360.5|2364.5|2360.5|2364.4|2360.4|8
1624629010000|2021-06-25 13:50:10|2364|2360|2364.5|2360.5|2364.5|2360.5|2364|2360|2
1624629020000|2021-06-25 13:50:20|||||||||2
1624629040000|2021-06-25 13:50:40|2364|2360|2364.5|2360.5|2365|2361|2364|2360|0
1624629050000|2021-06-25 13:50:50|2365|2361|2363|2359|2365|2361|2363|2359|2
1624629070000|2021-06-25 13:51:10|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|5
1624629080000|2021-06-25 13:51:20|2363|2359|2363.5|2359.5|2363.5|2359.5|2363|2359|7
1624629090000|2021-06-25 13:51:30|2364|2360|2365|2361|2365|2361|2364|2360|2
1624629100000|2021-06-25 13:51:40|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|5
1624629110000|2021-06-25 13:51:50|2366|2362|2366|2362|2366|2362|2366|2362|0
1624629120000|2021-06-25 13:52:00|2366.4|2362.4|2367|2363|2367|2363|2366.4|2362.4|4
1624629130000|2021-06-25 13:52:10|2366|2362|2366|2362|2366|2362|2366|2362|7
1624629180000|2021-06-25 13:53:00|||||||||1
1624629200000|2021-06-25 13:53:20|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|7
1624629230000|2021-06-25 13:53:50|2367|2363|2367|2363|2367|2363|2367|2363|1
1624629240000|2021-06-25 13:54:00|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|0
1624629250000|2021-06-25 13:54:10|2366.1|2362.1|2366|2362|2366.1|2362.1|2366|2362|0
1624629260000|2021-06-25 13:54:20|||||||||1
1624629270000|2021-06-25 13:54:30|2365.9|2361.9|2365|2361|2365.9|2361.9|2365|2361|2
1624629310000|2021-06-25 13:55:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|7
1624629320000|2021-06-25 13:55:20|2366|2362|2366|2362|2366|2362|2366|2362|2
1624629330000|2021-06-25 13:55:30|2367|2363|2366.5|2362.5|2367|2363|2366.5|2362.5|6
1624629340000|2021-06-25 13:55:40|2367|2363|2367|2363|2367|2363|2367|2363|0
1624629350000|2021-06-25 13:55:50|||||||||1
1624629390000|2021-06-25 13:56:30|2368|2364|2368.5|2364.5|2368.5|2364.5|2368|2364|10
1624629400000|2021-06-25 13:56:40|2369|2365|2368|2364|2369|2365|2368|2364|3
1624629410000|2021-06-25 13:56:50|||||||||5
1624629430000|2021-06-25 13:57:10|||||||||1
1624629440000|2021-06-25 13:57:20|||||||||1
1624629460000|2021-06-25 13:57:40|2369|2365|2369.9|2365.9|2369.9|2365.9|2369|2365|32
1624629470000|2021-06-25 13:57:50|2370|2366|2370.4|2366.4|2370.9|2366.9|2370|2366|11
1624629480000|2021-06-25 13:58:00|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1624629490000|2021-06-25 13:58:10|2371|2367|2371|2367|2371.9|2367.9|2371|2367|4
1624629500000|2021-06-25 13:58:20|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|3
1624629530000|2021-06-25 13:58:50|||||||||1
1624629550000|2021-06-25 13:59:10|2371.9|2367.9|2370.9|2366.9|2372.9|2368.9|2370.9|2366.9|12
1624629560000|2021-06-25 13:59:20|2370.4|2366.4|2370|2366|2370.9|2366.9|2370|2366|8
1624629570000|2021-06-25 13:59:30|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1624629580000|2021-06-25 13:59:40|2370|2366|2370|2366|2370|2366|2370|2366|0
1624629590000|2021-06-25 13:59:50|||||||||2
1624629600000|2021-06-25 14:00:00|2368.9|2364.9|2369.4|2365.4|2369.4|2365.4|2367.5|2363.5|21
1624629610000|2021-06-25 14:00:10|||||||||1
1624629650000|2021-06-25 14:00:50|2369.9|2365.9|2370.9|2366.9|2370.9|2366.9|2369.9|2365.9|8
1624629660000|2021-06-25 14:01:00|2370|2366|2370|2366|2370|2366|2370|2366|11
1624629670000|2021-06-25 14:01:10|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1624629680000|2021-06-25 14:01:20|2369|2365|2369.4|2365.4|2369.4|2365.4|2369|2365|5
1624629700000|2021-06-25 14:01:40|2369.9|2365.9|2371|2367|2371|2367|2369.9|2365.9|6
1624629710000|2021-06-25 14:01:50|2371.5|2367.5|2372|2368|2372|2368|2370.9|2366.9|7
1624629720000|2021-06-25 14:02:00|2371.9|2367.9|2369.5|2365.5|2371.9|2367.9|2369.5|2365.5|15
1624629730000|2021-06-25 14:02:10|2369.4|2365.4|2371.4|2367.4|2371.4|2367.4|2369.4|2365.4|40
1624629740000|2021-06-25 14:02:20|2370.9|2366.9|2370.9|2366.9|2371.4|2367.4|2369.9|2365.9|7
1624629750000|2021-06-25 14:02:30|||||||||1
1624629770000|2021-06-25 14:02:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|7
1624629780000|2021-06-25 14:03:00|2369|2365|2369.9|2365.9|2369.9|2365.9|2368.5|2364.5|7
1624629800000|2021-06-25 14:03:20|||||||||1
1624629830000|2021-06-25 14:03:50|2370.4|2366.4|2371.4|2367.4|2371.4|2367.4|2370.4|2366.4|42
1624629840000|2021-06-25 14:04:00|2371|2367|2370.4|2366.4|2371|2367|2370.4|2366.4|3
1624629890000|2021-06-25 14:04:50|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2
1624629900000|2021-06-25 14:05:00|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|3
1624629930000|2021-06-25 14:05:30|2369|2365|2369|2365|2369.4|2365.4|2369|2365|3
1624629940000|2021-06-25 14:05:40|2369.9|2365.9|2370.4|2366.4|2370.4|2366.4|2369.9|2365.9|10
1624629970000|2021-06-25 14:06:10|2370.9|2366.9|2371|2367|2371.4|2367.4|2370.9|2366.9|5
1624629980000|2021-06-25 14:06:20|2370.9|2366.9|2372.8|2368.8|2372.8|2368.8|2370.9|2366.9|27
1624629990000|2021-06-25 14:06:30|2372.9|2368.9|2371.9|2367.9|2372.9|2368.9|2371.9|2367.9|2
1624630000000|2021-06-25 14:06:40|||||||||1
1624630020000|2021-06-25 14:07:00|2372.9|2368.9|2371.9|2367.9|2372.9|2368.9|2371.9|2367.9|6
1624630030000|2021-06-25 14:07:10|2370.9|2366.9|2370.4|2366.4|2370.9|2366.9|2370.4|2366.4|23
1624630040000|2021-06-25 14:07:20|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|1
1624630050000|2021-06-25 14:07:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1624630060000|2021-06-25 14:07:40|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|5
1624630070000|2021-06-25 14:07:50|2369.8|2365.8|2367.9|2363.9|2369.8|2365.8|2366.9|2362.9|12
1624630090000|2021-06-25 14:08:10|2368.4|2364.4|2368.9|2364.9|2368.9|2364.9|2368.4|2364.4|9
1624630100000|2021-06-25 14:08:20|2369.9|2365.9|2370.3|2366.3|2370.3|2366.3|2369.9|2365.9|3
1624630110000|2021-06-25 14:08:30|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|1
1624630120000|2021-06-25 14:08:40|2371.4|2367.4|2371.9|2367.9|2372.3|2368.3|2371.4|2367.4|1
1624630130000|2021-06-25 14:08:50|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|3
1624630140000|2021-06-25 14:09:00|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2
1624630150000|2021-06-25 14:09:10|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|6
1624630170000|2021-06-25 14:09:30|2372.8|2368.8|2372.9|2368.9|2372.9|2368.9|2372.8|2368.8|5
1624630180000|2021-06-25 14:09:40|||||||||6
1624630200000|2021-06-25 14:10:00|2371.9|2367.9|2372.4|2368.4|2372.4|2368.4|2371.9|2367.9|11
1624630210000|2021-06-25 14:10:10|||||||||1
1624630220000|2021-06-25 14:10:20|2372.9|2368.9|2373.4|2369.4|2373.4|2369.4|2372.9|2368.9|3
1624630230000|2021-06-25 14:10:30|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2
1624630240000|2021-06-25 14:10:40|||||||||1
1624630250000|2021-06-25 14:10:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1624630260000|2021-06-25 14:11:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1624630270000|2021-06-25 14:11:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|13
1624630280000|2021-06-25 14:11:20|2374.9|2370.9|2378.3|2374.3|2379.3|2375.3|2374.9|2370.9|47
1624630290000|2021-06-25 14:11:30|2377.3|2373.3|2376.3|2372.3|2377.3|2373.3|2376.3|2372.3|50
1624630300000|2021-06-25 14:11:40|2375.8|2371.8|2375.9|2371.9|2376.9|2372.9|2375.8|2371.8|35
1624630310000|2021-06-25 14:11:50|2376.3|2372.3|2375.8|2371.8|2376.8|2372.8|2375.8|2371.8|10
1624630320000|2021-06-25 14:12:00|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|1
1624630330000|2021-06-25 14:12:10|||||||||2
1624630340000|2021-06-25 14:12:20|||||||||1
1624630350000|2021-06-25 14:12:30|2376.3|2372.3|2377.2|2373.2|2377.2|2373.2|2376.3|2372.3|11
1624630360000|2021-06-25 14:12:40|2376.7|2372.7|2377.7|2373.7|2377.7|2373.7|2376.7|2372.7|6
1624630370000|2021-06-25 14:12:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|16
1624630380000|2021-06-25 14:13:00|2376.7|2372.7|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|2
1624630390000|2021-06-25 14:13:10|||||||||2
1624630400000|2021-06-25 14:13:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1624630410000|2021-06-25 14:13:30|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2
1624630420000|2021-06-25 14:13:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1624630430000|2021-06-25 14:13:50|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|54
1624630450000|2021-06-25 14:14:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|15
1624630460000|2021-06-25 14:14:20|2376.2|2372.2|2376.3|2372.3|2376.3|2372.3|2376.2|2372.2|1
1624630470000|2021-06-25 14:14:30|2375.9|2371.9|2374.3|2370.3|2375.9|2371.9|2374.3|2370.3|18
1624630490000|2021-06-25 14:14:50|2374.7|2370.7|2375.3|2371.3|2375.3|2371.3|2374.7|2370.7|6
1624630500000|2021-06-25 14:15:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|1
1624630510000|2021-06-25 14:15:10|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1624630530000|2021-06-25 14:15:30|||||||||2
1624630540000|2021-06-25 14:15:40|2374.9|2370.9|2375.8|2371.8|2375.8|2371.8|2374.9|2370.9|2
1624630570000|2021-06-25 14:16:10|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|2
1624630590000|2021-06-25 14:16:30|2375.9|2371.9|2376.3|2372.3|2376.3|2372.3|2375.9|2371.9|1
1624630600000|2021-06-25 14:16:40|2376.8|2372.8|2376.3|2372.3|2376.8|2372.8|2376.3|2372.3|3
1624630620000|2021-06-25 14:17:00|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|0
1624630630000|2021-06-25 14:17:10|2374.8|2370.8|2374.8|2370.8|2375.2|2371.2|2374.8|2370.8|2
1624630640000|2021-06-25 14:17:20|2375.3|2371.3|2375.2|2371.2|2375.3|2371.3|2374.2|2370.2|31
1624630660000|2021-06-25 14:17:40|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|5
1624630670000|2021-06-25 14:17:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|3
1624630680000|2021-06-25 14:18:00|2379.6|2375.6|2380.7|2376.7|2380.7|2376.7|2379.6|2375.6|55
1624630690000|2021-06-25 14:18:10|2380.2|2376.2|2381.2|2377.2|2381.2|2377.2|2379.7|2375.7|24
1624630700000|2021-06-25 14:18:20|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|6
1624630710000|2021-06-25 14:18:30|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|21
1624630720000|2021-06-25 14:18:40|2381.7|2377.7|2381.7|2377.7|2381.8|2377.8|2381.4|2377.4|8
1624630730000|2021-06-25 14:18:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|9
1624630740000|2021-06-25 14:19:00|2379.9|2375.9|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|30
1624630750000|2021-06-25 14:19:10|2380.7|2376.7|2379.8|2375.8|2380.7|2376.7|2379.8|2375.8|6
1624630770000|2021-06-25 14:19:30|2379.7|2375.7|2379.8|2375.8|2379.8|2375.8|2379.7|2375.7|3
1624630780000|2021-06-25 14:19:40|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|12
1624630790000|2021-06-25 14:19:50|2380.3|2376.3|2380.2|2376.2|2380.3|2376.3|2380.2|2376.2|9
1624630800000|2021-06-25 14:20:00|2379.8|2375.8|2380.2|2376.2|2380.2|2376.2|2379.8|2375.8|2
1624630810000|2021-06-25 14:20:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|5
1624630820000|2021-06-25 14:20:20|2379.9|2375.9|2381.8|2377.8|2381.9|2377.9|2379.9|2375.9|11
1624630830000|2021-06-25 14:20:30|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|5
1624630840000|2021-06-25 14:20:40|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2
1624630850000|2021-06-25 14:20:50|||||||||1
1624630860000|2021-06-25 14:21:00|||||||||1
1624630870000|2021-06-25 14:21:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624630880000|2021-06-25 14:21:20|2381.8|2377.8|2383.7|2379.7|2383.7|2379.7|2381.8|2377.8|18
1624630890000|2021-06-25 14:21:30|2385.3|2381.3|2386.8|2382.8|2386.8|2382.8|2385.3|2381.3|35
1624630900000|2021-06-25 14:21:40|2386.7|2382.7|2386.8|2382.8|2386.8|2382.8|2386.7|2382.7|2
1624630910000|2021-06-25 14:21:50|2386.7|2382.7|2387.7|2383.7|2387.7|2383.7|2386.7|2382.7|49
1624630920000|2021-06-25 14:22:00|2388.7|2384.7|2387.7|2383.7|2388.7|2384.7|2386.8|2382.8|37
1624630930000|2021-06-25 14:22:10|2388.2|2384.2|2387.7|2383.7|2388.7|2384.7|2387.7|2383.7|13
1624630940000|2021-06-25 14:22:20|2387.8|2383.8|2388.7|2384.7|2388.7|2384.7|2387.8|2383.8|14
1624630950000|2021-06-25 14:22:30|2389.7|2385.7|2391.8|2387.8|2392.7|2388.7|2389.7|2385.7|41
1624630960000|2021-06-25 14:22:40|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2391.7|2387.7|17
1624630970000|2021-06-25 14:22:50|2392.6|2388.6|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|10
1624630980000|2021-06-25 14:23:00|2391.7|2387.7|2391.2|2387.2|2391.7|2387.7|2390.7|2386.7|13
1624630990000|2021-06-25 14:23:10|2391.7|2387.7|2391.6|2387.6|2392.7|2388.7|2390.7|2386.7|32
1624631010000|2021-06-25 14:23:30|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|6
1624631030000|2021-06-25 14:23:50|2390.8|2386.8|2390.2|2386.2|2391.3|2387.3|2390.2|2386.2|23
1624631040000|2021-06-25 14:24:00|2390.7|2386.7|2392.7|2388.7|2392.7|2388.7|2390.7|2386.7|22
1624631050000|2021-06-25 14:24:10|2392.3|2388.3|2390.7|2386.7|2392.3|2388.3|2390.7|2386.7|17
1624631060000|2021-06-25 14:24:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|3
1624631080000|2021-06-25 14:24:40|2390.3|2386.3|2390.7|2386.7|2390.7|2386.7|2390.3|2386.3|1
1624631090000|2021-06-25 14:24:50|2391.6|2387.6|2392.6|2388.6|2392.6|2388.6|2391.6|2387.6|63
1624631100000|2021-06-25 14:25:00|2392.7|2388.7|2391.8|2387.8|2392.7|2388.7|2391.7|2387.7|16
1624631110000|2021-06-25 14:25:10|2392.7|2388.7|2390.7|2386.7|2392.7|2388.7|2390.6|2386.6|3
1624631120000|2021-06-25 14:25:20|||||||||3
1624631130000|2021-06-25 14:25:30|2392.2|2388.2|2391.7|2387.7|2392.7|2388.7|2391.2|2387.2|12
1624631150000|2021-06-25 14:25:50|||||||||5
1624631160000|2021-06-25 14:26:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2390.7|2386.7|14
1624631170000|2021-06-25 14:26:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624631180000|2021-06-25 14:26:20|||||||||4
1624631190000|2021-06-25 14:26:30|2391.2|2387.2|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|9
1624631200000|2021-06-25 14:26:40|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|6
1624631210000|2021-06-25 14:26:50|2390.7|2386.7|2389.7|2385.7|2390.7|2386.7|2389.7|2385.7|3
1624631220000|2021-06-25 14:27:00|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2387.2|2383.2|38
1624631230000|2021-06-25 14:27:10|2388.1|2384.1|2387.7|2383.7|2388.1|2384.1|2386.7|2382.7|13
1624631240000|2021-06-25 14:27:20|2388.2|2384.2|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|6
1624631250000|2021-06-25 14:27:30|2389.2|2385.2|2391.7|2387.7|2391.7|2387.7|2389.2|2385.2|66
1624631260000|2021-06-25 14:27:40|||||||||1
1624631270000|2021-06-25 14:27:50|||||||||4
1624631280000|2021-06-25 14:28:00|2390.8|2386.8|2391.2|2387.2|2391.2|2387.2|2390.8|2386.8|12
1624631290000|2021-06-25 14:28:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624631300000|2021-06-25 14:28:20|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|3
1624631310000|2021-06-25 14:28:30|2391.6|2387.6|2391.7|2387.7|2391.7|2387.7|2391.6|2387.6|3
1624631320000|2021-06-25 14:28:40|2393.7|2389.7|2395.1|2391.1|2395.2|2391.2|2393.7|2389.7|61
1624631330000|2021-06-25 14:28:50|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|4
1624631340000|2021-06-25 14:29:00|2394.2|2390.2|2394.7|2390.7|2394.7|2390.7|2394.2|2390.2|9
1624631350000|2021-06-25 14:29:10|||||||||3
1624631360000|2021-06-25 14:29:20|||||||||3
1624631370000|2021-06-25 14:29:30|2393.7|2389.7|2392.8|2388.8|2393.7|2389.7|2392.7|2388.7|27
1624631380000|2021-06-25 14:29:40|2392.7|2388.7|2390.7|2386.7|2392.7|2388.7|2390.7|2386.7|11
1624631390000|2021-06-25 14:29:50|2391.2|2387.2|2391.7|2387.7|2391.7|2387.7|2391.2|2387.2|6
1624631400000|2021-06-25 14:30:00|2392.1|2388.1|2394.2|2390.2|2394.2|2390.2|2391.7|2387.7|12
1624631410000|2021-06-25 14:30:10|2394.6|2390.6|2392.2|2388.2|2394.6|2390.6|2392.2|2388.2|10
1624631420000|2021-06-25 14:30:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2
1624631430000|2021-06-25 14:30:30|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|7
1624631450000|2021-06-25 14:30:50|||||||||1
1624631460000|2021-06-25 14:31:00|||||||||1
1624631470000|2021-06-25 14:31:10|2392.2|2388.2|2393.7|2389.7|2393.7|2389.7|2392.2|2388.2|19
1624631480000|2021-06-25 14:31:20|||||||||1
1624631490000|2021-06-25 14:31:30|||||||||2
1624631510000|2021-06-25 14:31:50|||||||||2
1624631520000|2021-06-25 14:32:00|2395.1|2391.1|2395.2|2391.2|2395.2|2391.2|2395.1|2391.1|29
1624631540000|2021-06-25 14:32:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|9
1624631550000|2021-06-25 14:32:30|2395.8|2391.8|2395.7|2391.7|2396.7|2392.7|2395.7|2391.7|35
1624631560000|2021-06-25 14:32:40|2394.8|2390.8|2393.7|2389.7|2394.8|2390.8|2393.7|2389.7|14
1624631570000|2021-06-25 14:32:50|||||||||5
1624631580000|2021-06-25 14:33:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|5
1624631590000|2021-06-25 14:33:10|||||||||1
1624631600000|2021-06-25 14:33:20|2391.2|2387.2|2390.7|2386.7|2391.7|2387.7|2390.7|2386.7|4
1624631610000|2021-06-25 14:33:30|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2
1624631620000|2021-06-25 14:33:40|2391.6|2387.6|2391.7|2387.7|2392.2|2388.2|2391.6|2387.6|1
1624631640000|2021-06-25 14:34:00|||||||||1
1624631650000|2021-06-25 14:34:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1624631660000|2021-06-25 14:34:20|||||||||1
1624631670000|2021-06-25 14:34:30|2392.7|2388.7|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|5
1624631680000|2021-06-25 14:34:40|2392.7|2388.7|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|3
1624631690000|2021-06-25 14:34:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|17
1624631700000|2021-06-25 14:35:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2
1624631710000|2021-06-25 14:35:10|||||||||1
1624631720000|2021-06-25 14:35:20|2393.2|2389.2|2394.2|2390.2|2394.2|2390.2|2393.2|2389.2|8
1624631730000|2021-06-25 14:35:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2
1624631740000|2021-06-25 14:35:40|||||||||1
1624631750000|2021-06-25 14:35:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|4
1624631760000|2021-06-25 14:36:00|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2
1624631770000|2021-06-25 14:36:10|2396.7|2392.7|2397.6|2393.6|2397.6|2393.6|2396.7|2392.7|9
1624631780000|2021-06-25 14:36:20|2397.7|2393.7|2397.2|2393.2|2397.7|2393.7|2396.7|2392.7|26
1624631800000|2021-06-25 14:36:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|3
1624631810000|2021-06-25 14:36:50|2395.7|2391.7|2395.7|2391.7|2396.7|2392.7|2395.7|2391.7|24
1624631820000|2021-06-25 14:37:00|2395.8|2391.8|2397.6|2393.6|2397.6|2393.6|2395.8|2391.8|12
1624631830000|2021-06-25 14:37:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1624631840000|2021-06-25 14:37:20|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|40
1624631850000|2021-06-25 14:37:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|25
1624631860000|2021-06-25 14:37:40|2399.2|2395.2|2399.6|2395.6|2399.7|2395.7|2399.2|2395.2|11
1624631870000|2021-06-25 14:37:50|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|54
1624631880000|2021-06-25 14:38:00|2398.7|2394.7|2398.2|2394.2|2398.7|2394.7|2397.7|2393.7|7
1624631890000|2021-06-25 14:38:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|7
1624631900000|2021-06-25 14:38:20|2398.7|2394.7|2397.8|2393.8|2398.7|2394.7|2397.8|2393.8|7
1624631910000|2021-06-25 14:38:30|2398.2|2394.2|2397.8|2393.8|2398.2|2394.2|2397.8|2393.8|7
1624631920000|2021-06-25 14:38:40|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2398.2|2394.2|8
1624631930000|2021-06-25 14:38:50|||||||||2
1624631940000|2021-06-25 14:39:00|2397.8|2393.8|2398.2|2394.2|2398.7|2394.7|2397.8|2393.8|30
1624631950000|2021-06-25 14:39:10|2397.8|2393.8|2398.2|2394.2|2398.2|2394.2|2397.8|2393.8|1
1624631970000|2021-06-25 14:39:30|2397.3|2393.3|2398.2|2394.2|2398.2|2394.2|2397.3|2393.3|9
1624631980000|2021-06-25 14:39:40|||||||||1
1624631990000|2021-06-25 14:39:50|2397.8|2393.8|2397.7|2393.7|2397.8|2393.8|2397.7|2393.7|0
1624632000000|2021-06-25 14:40:00|||||||||1
1624632010000|2021-06-25 14:40:10|2398.6|2394.6|2398.7|2394.7|2398.7|2394.7|2398.6|2394.6|11
1624632020000|2021-06-25 14:40:20|2397.3|2393.3|2396.8|2392.8|2397.3|2393.3|2396.8|2392.8|2
1624632030000|2021-06-25 14:40:30|2396.7|2392.7|2395.8|2391.8|2396.7|2392.7|2395.7|2391.7|20
1624632040000|2021-06-25 14:40:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|1
1624632050000|2021-06-25 14:40:50|||||||||1
1624632060000|2021-06-25 14:41:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|9
1624632070000|2021-06-25 14:41:10|2396.7|2392.7|2398.2|2394.2|2398.2|2394.2|2396.7|2392.7|1
1624632080000|2021-06-25 14:41:20|||||||||2
1624632090000|2021-06-25 14:41:30|2397.7|2393.7|2396.7|2392.7|2397.7|2393.7|2396.2|2392.2|20
1624632100000|2021-06-25 14:41:40|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|3
1624632110000|2021-06-25 14:41:50|2397.7|2393.7|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|5
1624632120000|2021-06-25 14:42:00|2397.8|2393.8|2398.2|2394.2|2398.2|2394.2|2397.8|2393.8|2
1624632130000|2021-06-25 14:42:10|||||||||2
1624632140000|2021-06-25 14:42:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1624632150000|2021-06-25 14:42:30|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|50
1624632160000|2021-06-25 14:42:40|2397.8|2393.8|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|3
1624632170000|2021-06-25 14:42:50|2396.7|2392.7|2395.8|2391.8|2396.7|2392.7|2395.8|2391.8|23
1624632180000|2021-06-25 14:43:00|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2395.8|2391.8|6
1624632190000|2021-06-25 14:43:10|2397.2|2393.2|2396.8|2392.8|2397.2|2393.2|2396.8|2392.8|6
1624632210000|2021-06-25 14:43:30|2396.7|2392.7|2397.2|2393.2|2397.2|2393.2|2396.7|2392.7|2
1624632220000|2021-06-25 14:43:40|2396.8|2392.8|2396.7|2392.7|2396.8|2392.8|2396.7|2392.7|26
1624632230000|2021-06-25 14:43:50|2397.1|2393.1|2397.2|2393.2|2397.2|2393.2|2396.7|2392.7|3
1624632250000|2021-06-25 14:44:10|2397.7|2393.7|2398.2|2394.2|2398.2|2394.2|2397.7|2393.7|6
1624632260000|2021-06-25 14:44:20|||||||||1
1624632270000|2021-06-25 14:44:30|2398.1|2394.1|2397.7|2393.7|2398.2|2394.2|2397.7|2393.7|6
1624632280000|2021-06-25 14:44:40|||||||||1
1624632290000|2021-06-25 14:44:50|2397.2|2393.2|2396.8|2392.8|2397.2|2393.2|2396.8|2392.8|2
1624632300000|2021-06-25 14:45:00|2396.7|2392.7|2397.7|2393.7|2397.7|2393.7|2396.7|2392.7|4
1624632310000|2021-06-25 14:45:10|||||||||1
1624632330000|2021-06-25 14:45:30|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|4
1624632340000|2021-06-25 14:45:40|||||||||2
1624632350000|2021-06-25 14:45:50|2397.6|2393.6|2396.7|2392.7|2397.6|2393.6|2396.7|2392.7|4
1624632360000|2021-06-25 14:46:00|2397.6|2393.6|2396.8|2392.8|2397.7|2393.7|2396.8|2392.8|9
1624632370000|2021-06-25 14:46:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1624632380000|2021-06-25 14:46:20|2396.8|2392.8|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|3
1624632390000|2021-06-25 14:46:30|||||||||2
1624632400000|2021-06-25 14:46:40|||||||||1
1624632410000|2021-06-25 14:46:50|2397.1|2393.1|2396.7|2392.7|2397.2|2393.2|2396.7|2392.7|22
1624632420000|2021-06-25 14:47:00|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2395.6|2391.6|5
1624632430000|2021-06-25 14:47:10|||||||||8
1624632440000|2021-06-25 14:47:20|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|11
1624632450000|2021-06-25 14:47:30|||||||||3
1624632460000|2021-06-25 14:47:40|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|3
1624632470000|2021-06-25 14:47:50|2397.5|2393.5|2398.6|2394.6|2398.6|2394.6|2397.5|2393.5|23
1624632480000|2021-06-25 14:48:00|2398.5|2394.5|2398.6|2394.6|2398.6|2394.6|2398.5|2394.5|33
1624632490000|2021-06-25 14:48:10|2398.1|2394.1|2397.6|2393.6|2398.1|2394.1|2397.6|2393.6|14
1624632500000|2021-06-25 14:48:20|2398.1|2394.1|2398.6|2394.6|2398.6|2394.6|2397.6|2393.6|13
1624632510000|2021-06-25 14:48:30|||||||||13
1624632520000|2021-06-25 14:48:40|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|32
1624632530000|2021-06-25 14:48:50|2400.5|2396.5|2400.6|2396.6|2400.6|2396.6|2400.5|2396.5|0
1624632540000|2021-06-25 14:49:00|||||||||16
1624632550000|2021-06-25 14:49:10|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|17
1624632560000|2021-06-25 14:49:20|||||||||4
1624632570000|2021-06-25 14:49:30|||||||||4
1624632580000|2021-06-25 14:49:40|2401.6|2397.6|2400.6|2396.6|2401.6|2397.6|2400.6|2396.6|12
1624632590000|2021-06-25 14:49:50|||||||||2
1624632600000|2021-06-25 14:50:00|2400.5|2396.5|2399.6|2395.6|2400.5|2396.5|2399.6|2395.6|9
1624632630000|2021-06-25 14:50:30|2400.5|2396.5|2400.6|2396.6|2400.6|2396.6|2400.5|2396.5|5
1624632650000|2021-06-25 14:50:50|||||||||1
1624632660000|2021-06-25 14:51:00|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|2
1624632680000|2021-06-25 14:51:20|||||||||1
1624632690000|2021-06-25 14:51:30|||||||||10
1624632700000|2021-06-25 14:51:40|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|11
1624632710000|2021-06-25 14:51:50|||||||||2
1624632720000|2021-06-25 14:52:00|2400|2396|2399.6|2395.6|2400|2396|2399.6|2395.6|1
1624632740000|2021-06-25 14:52:20|||||||||2
1624632750000|2021-06-25 14:52:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|36
1624632760000|2021-06-25 14:52:40|||||||||3
1624632770000|2021-06-25 14:52:50|2398.5|2394.5|2396.1|2392.1|2398.5|2394.5|2395.7|2391.7|13
1624632780000|2021-06-25 14:53:00|2396.5|2392.5|2396.6|2392.6|2397.1|2393.1|2396.5|2392.5|8
1624632800000|2021-06-25 14:53:20|2396.1|2392.1|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|9
1624632810000|2021-06-25 14:53:30|2395.8|2391.8|2396.6|2392.6|2396.6|2392.6|2395.8|2391.8|12
1624632830000|2021-06-25 14:53:50|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|3
1624632840000|2021-06-25 14:54:00|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|1
1624632850000|2021-06-25 14:54:10|2397.6|2393.6|2398.1|2394.1|2398.6|2394.6|2397.6|2393.6|8
1624632860000|2021-06-25 14:54:20|2397.6|2393.6|2398.6|2394.6|2398.6|2394.6|2397.6|2393.6|3
1624632870000|2021-06-25 14:54:30|2397.7|2393.7|2397.1|2393.1|2398.1|2394.1|2397.1|2393.1|17
1624632880000|2021-06-25 14:54:40|2397.2|2393.2|2397.6|2393.6|2398.1|2394.1|2397.2|2393.2|3
1624632890000|2021-06-25 14:54:50|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1624632900000|2021-06-25 14:55:00|2397.5|2393.5|2398.5|2394.5|2398.5|2394.5|2397.1|2393.1|2
1624632910000|2021-06-25 14:55:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2
1624632930000|2021-06-25 14:55:30|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|10
1624632940000|2021-06-25 14:55:40|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1624632950000|2021-06-25 14:55:50|2398.6|2394.6|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|11
1624632960000|2021-06-25 14:56:00|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|1
1624632980000|2021-06-25 14:56:20|||||||||1
1624632990000|2021-06-25 14:56:30|||||||||1
1624633000000|2021-06-25 14:56:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|6
1624633010000|2021-06-25 14:56:50|2398.6|2394.6|2399.1|2395.1|2399.6|2395.6|2398.6|2394.6|2
1624633020000|2021-06-25 14:57:00|2398.7|2394.7|2399.1|2395.1|2399.1|2395.1|2398.7|2394.7|3
1624633030000|2021-06-25 14:57:10|2398.7|2394.7|2399.1|2395.1|2399.1|2395.1|2398.7|2394.7|4
1624633040000|2021-06-25 14:57:20|2398.7|2394.7|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|3
1624633050000|2021-06-25 14:57:30|2397.6|2393.6|2398.1|2394.1|2398.1|2394.1|2397.6|2393.6|25
1624633060000|2021-06-25 14:57:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624633070000|2021-06-25 14:57:50|2397.1|2393.1|2397.5|2393.5|2397.5|2393.5|2397.1|2393.1|4
1624633080000|2021-06-25 14:58:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|6
1624633090000|2021-06-25 14:58:10|||||||||1
1624633100000|2021-06-25 14:58:20|||||||||15
1624633110000|2021-06-25 14:58:30|||||||||3
1624633120000|2021-06-25 14:58:40|2397.5|2393.5|2396.6|2392.6|2397.5|2393.5|2396.6|2392.6|8
1624633130000|2021-06-25 14:58:50|2397.1|2393.1|2396.6|2392.6|2397.2|2393.2|2396.6|2392.6|3
1624633140000|2021-06-25 14:59:00|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|16
1624633150000|2021-06-25 14:59:10|2395.7|2391.7|2395.6|2391.6|2395.7|2391.7|2395.6|2391.6|7
1624633160000|2021-06-25 14:59:20|2395.8|2391.8|2397.6|2393.6|2397.6|2393.6|2395.8|2391.8|10
1624633170000|2021-06-25 14:59:30|2398.1|2394.1|2398.6|2394.6|2398.6|2394.6|2398.1|2394.1|9
1624633190000|2021-06-25 14:59:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|3
1624633200000|2021-06-25 15:00:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|7
1624633210000|2021-06-25 15:00:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1624633220000|2021-06-25 15:00:20|2399.1|2395.1|2399.5|2395.5|2399.5|2395.5|2399.1|2395.1|1
1624633230000|2021-06-25 15:00:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1624633240000|2021-06-25 15:00:40|||||||||1
1624633250000|2021-06-25 15:00:50|2399.8|2395.8|2401.6|2397.6|2401.6|2397.6|2399.8|2395.8|23
1624633260000|2021-06-25 15:01:00|2400.8|2396.8|2401.6|2397.6|2401.6|2397.6|2400.6|2396.6|26
1624633270000|2021-06-25 15:01:10|||||||||69
1624633290000|2021-06-25 15:01:30|||||||||10
1624633300000|2021-06-25 15:01:40|||||||||1
1624633320000|2021-06-25 15:02:00|||||||||3
1624633330000|2021-06-25 15:02:10|||||||||3
1624633340000|2021-06-25 15:02:20|||||||||15
1624633350000|2021-06-25 15:02:30|||||||||4
1624633360000|2021-06-25 15:02:40|||||||||1
1624633370000|2021-06-25 15:02:50|||||||||2
1624633380000|2021-06-25 15:03:00|||||||||5
1624633390000|2021-06-25 15:03:10|||||||||2
1624633400000|2021-06-25 15:03:20|2400.6|2396.6|2399.6|2395.6|2400.6|2396.6|2399.6|2395.6|3
1624633410000|2021-06-25 15:03:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|10
1624633420000|2021-06-25 15:03:40|2400.1|2396.1|2399.6|2395.6|2400.2|2396.2|2399.6|2395.6|3
1624633430000|2021-06-25 15:03:50|||||||||6
1624633440000|2021-06-25 15:04:00|2400.1|2396.1|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|24
1624633450000|2021-06-25 15:04:10|||||||||1
1624633460000|2021-06-25 15:04:20|||||||||1
1624633470000|2021-06-25 15:04:30|||||||||4
1624633480000|2021-06-25 15:04:40|||||||||2
1624633490000|2021-06-25 15:04:50|||||||||1
1624633500000|2021-06-25 15:05:00|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|11
1624633510000|2021-06-25 15:05:10|2401.6|2397.6|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|9
1624633520000|2021-06-25 15:05:20|2400.6|2396.6|2401.1|2397.1|2401.1|2397.1|2400.6|2396.6|1
1624633530000|2021-06-25 15:05:30|||||||||3
1624633540000|2021-06-25 15:05:40|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|3
1624633550000|2021-06-25 15:05:50|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|5
1624633560000|2021-06-25 15:06:00|||||||||4
1624633570000|2021-06-25 15:06:10|2400.6|2396.6|2401.1|2397.1|2401.1|2397.1|2400.6|2396.6|2
1624633580000|2021-06-25 15:06:20|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1624633590000|2021-06-25 15:06:30|||||||||35
1624633600000|2021-06-25 15:06:40|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|14
1624633610000|2021-06-25 15:06:50|2400.7|2396.7|2400.6|2396.6|2400.7|2396.7|2400.6|2396.6|4
1624633620000|2021-06-25 15:07:00|2400.8|2396.8|2401.6|2397.6|2401.6|2397.6|2400.8|2396.8|15
1624633630000|2021-06-25 15:07:10|2402.1|2398.1|2402.6|2398.6|2402.6|2398.6|2402.1|2398.1|3
1624633650000|2021-06-25 15:07:30|||||||||6
1624633660000|2021-06-25 15:07:40|||||||||2
1624633670000|2021-06-25 15:07:50|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2
1624633680000|2021-06-25 15:08:00|2400.6|2396.6|2402.6|2398.6|2402.6|2398.6|2400.6|2396.6|7
1624633690000|2021-06-25 15:08:10|2401.6|2397.6|2401.6|2397.6|2402.1|2398.1|2401.6|2397.6|21
1624633700000|2021-06-25 15:08:20|||||||||1
1624633710000|2021-06-25 15:08:30|||||||||6
1624633720000|2021-06-25 15:08:40|||||||||2
1624633730000|2021-06-25 15:08:50|||||||||24
1624633740000|2021-06-25 15:09:00|2401.8|2397.8|2402.6|2398.6|2402.6|2398.6|2401.8|2397.8|18
1624633770000|2021-06-25 15:09:30|||||||||5
1624633790000|2021-06-25 15:09:50|2401.6|2397.6|2401.1|2397.1|2401.6|2397.6|2401.1|2397.1|3
1624633800000|2021-06-25 15:10:00|2400.6|2396.6|2401.6|2397.6|2401.6|2397.6|2400.5|2396.5|15
1624633830000|2021-06-25 15:10:30|||||||||3
1624633840000|2021-06-25 15:10:40|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|18
1624633850000|2021-06-25 15:10:50|2401.1|2397.1|2400.6|2396.6|2401.1|2397.1|2400.6|2396.6|6
1624633860000|2021-06-25 15:11:00|||||||||4
1624633870000|2021-06-25 15:11:10|2400.5|2396.5|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|6
1624633880000|2021-06-25 15:11:20|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|5
1624633890000|2021-06-25 15:11:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|15
1624633900000|2021-06-25 15:11:40|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|31
1624633910000|2021-06-25 15:11:50|||||||||2
1624633920000|2021-06-25 15:12:00|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|10
1624633930000|2021-06-25 15:12:10|||||||||3
1624633940000|2021-06-25 15:12:20|2399.6|2395.6|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|26
1624633950000|2021-06-25 15:12:30|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|7
1624633960000|2021-06-25 15:12:40|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2
1624633970000|2021-06-25 15:12:50|||||||||2
1624633980000|2021-06-25 15:13:00|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|31
1624633990000|2021-06-25 15:13:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2
1624634010000|2021-06-25 15:13:30|||||||||29
1624634020000|2021-06-25 15:13:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|89
1624634040000|2021-06-25 15:14:00|||||||||17
1624634050000|2021-06-25 15:14:10|||||||||1
1624634060000|2021-06-25 15:14:20|2399|2395|2399|2395|2399.5|2395.5|2399|2395|2
1624634070000|2021-06-25 15:14:30|||||||||5
1624634080000|2021-06-25 15:14:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1624634090000|2021-06-25 15:14:50|||||||||10
1624634100000|2021-06-25 15:15:00|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|5
1624634110000|2021-06-25 15:15:10|||||||||13
1624634140000|2021-06-25 15:15:40|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|16
1624634150000|2021-06-25 15:15:50|||||||||5
1624634160000|2021-06-25 15:16:00|||||||||4
1624634170000|2021-06-25 15:16:10|||||||||5
1624634180000|2021-06-25 15:16:20|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|6
1624634190000|2021-06-25 15:16:30|2398.6|2394.6|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|3
1624634200000|2021-06-25 15:16:40|2399|2395|2399.5|2395.5|2399.5|2395.5|2399|2395|1
1624634220000|2021-06-25 15:17:00|||||||||8
1624634250000|2021-06-25 15:17:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|8
1624634260000|2021-06-25 15:17:40|2398.5|2394.5|2399|2395|2399.5|2395.5|2398.5|2394.5|271
1624634270000|2021-06-25 15:17:50|||||||||1
1624634280000|2021-06-25 15:18:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1624634290000|2021-06-25 15:18:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1624634300000|2021-06-25 15:18:20|2399.6|2395.6|2400.5|2396.5|2400.5|2396.5|2399.6|2395.6|6
1624634310000|2021-06-25 15:18:30|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|216
1624634320000|2021-06-25 15:18:40|||||||||19
1624634330000|2021-06-25 15:18:50|||||||||3
1624634340000|2021-06-25 15:19:00|||||||||4
1624634350000|2021-06-25 15:19:10|2400.5|2396.5|2401|2397|2401|2397|2400.5|2396.5|4
1624634360000|2021-06-25 15:19:20|2401.5|2397.5|2401|2397|2401.5|2397.5|2401|2397|7
1624634370000|2021-06-25 15:19:30|||||||||5
1624634380000|2021-06-25 15:19:40|2401.4|2397.4|2401.5|2397.5|2401.5|2397.5|2401.4|2397.4|0
1624634390000|2021-06-25 15:19:50|||||||||14
1624634400000|2021-06-25 15:20:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|10
1624634410000|2021-06-25 15:20:10|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|0
1624634430000|2021-06-25 15:20:30|||||||||3
1624634440000|2021-06-25 15:20:40|||||||||4
1624634450000|2021-06-25 15:20:50|||||||||1
1624634470000|2021-06-25 15:21:10|||||||||2
1624634480000|2021-06-25 15:21:20|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2
1624634490000|2021-06-25 15:21:30|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1624634510000|2021-06-25 15:21:50|2402|2398|2401.5|2397.5|2402|2398|2401.5|2397.5|13
1624634520000|2021-06-25 15:22:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|10
1624634530000|2021-06-25 15:22:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1624634540000|2021-06-25 15:22:20|2400|2396|2400|2396|2400|2396|2400|2396|4
1624634550000|2021-06-25 15:22:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|14
1624634570000|2021-06-25 15:22:50|||||||||1
1624634580000|2021-06-25 15:23:00|||||||||1
1624634600000|2021-06-25 15:23:20|2401|2397|2401.5|2397.5|2402.5|2398.5|2401|2397|14
1624634620000|2021-06-25 15:23:40|2402.5|2398.5|2401.5|2397.5|2402.5|2398.5|2401.5|2397.5|3
1624634640000|2021-06-25 15:24:00|||||||||2
1624634660000|2021-06-25 15:24:20|||||||||1
1624634670000|2021-06-25 15:24:30|||||||||2
1624634690000|2021-06-25 15:24:50|||||||||1
1624634700000|2021-06-25 15:25:00|||||||||4
1624634740000|2021-06-25 15:25:40|||||||||3
1624634750000|2021-06-25 15:25:50|||||||||1
1624634760000|2021-06-25 15:26:00|||||||||1
1624634790000|2021-06-25 15:26:30|||||||||5
1624634800000|2021-06-25 15:26:40|||||||||3
1624634810000|2021-06-25 15:26:50|||||||||6
1624634820000|2021-06-25 15:27:00|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|3
1624634830000|2021-06-25 15:27:10|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|21
1624634840000|2021-06-25 15:27:20|2401.5|2397.5|2401.5|2397.5|2402|2398|2401.5|2397.5|6
1624634850000|2021-06-25 15:27:30|||||||||2
1624634870000|2021-06-25 15:27:50|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2
1624634880000|2021-06-25 15:28:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1624634900000|2021-06-25 15:28:20|||||||||1
1624634910000|2021-06-25 15:28:30|||||||||1
1624634920000|2021-06-25 15:28:40|||||||||1
1624634930000|2021-06-25 15:28:50|||||||||1
1624634940000|2021-06-25 15:29:00|||||||||5
1624634950000|2021-06-25 15:29:10|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|22
1624634970000|2021-06-25 15:29:30|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1624634980000|2021-06-25 15:29:40|2398.5|2394.5|2397.5|2393.5|2398.5|2394.5|2397.5|2393.5|11
1624635000000|2021-06-25 15:30:00|2397.3|2393.3|2395|2391|2397.3|2393.3|2394.5|2390.5|15
1624635050000|2021-06-25 15:30:50|2393|2389|2393|2389|2393|2389|2393|2389|9
1624635060000|2021-06-25 15:31:00|2392.6|2388.6|2392.5|2388.5|2392.6|2388.6|2392|2388|3
1624635070000|2021-06-25 15:31:10|2392.6|2388.6|2391.7|2387.7|2392.6|2388.6|2391.6|2387.6|8
1624635080000|2021-06-25 15:31:20|2391.6|2387.6|2390.7|2386.7|2391.6|2387.6|2390.7|2386.7|3
1624635090000|2021-06-25 15:31:30|2389.7|2385.7|2388.7|2384.7|2389.7|2385.7|2388.7|2384.7|3
1624635100000|2021-06-25 15:31:40|||||||||14
1624635110000|2021-06-25 15:31:50|2389.7|2385.7|2390.2|2386.2|2390.2|2386.2|2389.7|2385.7|9
1624635120000|2021-06-25 15:32:00|2389.7|2385.7|2388.2|2384.2|2389.7|2385.7|2388.2|2384.2|7
1624635130000|2021-06-25 15:32:10|2387.7|2383.7|2387.3|2383.3|2387.7|2383.7|2387.2|2383.2|51
1624635140000|2021-06-25 15:32:20|2387.7|2383.7|2387.8|2383.8|2387.8|2383.8|2387.7|2383.7|0
1624635150000|2021-06-25 15:32:30|2388.2|2384.2|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|6
1624635160000|2021-06-25 15:32:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2
1624635180000|2021-06-25 15:33:00|2388.3|2384.3|2387.3|2383.3|2388.3|2384.3|2387.3|2383.3|8
1624635210000|2021-06-25 15:33:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|1
1624635220000|2021-06-25 15:33:40|2388.2|2384.2|2386.7|2382.7|2390.8|2386.8|2386.7|2382.7|65
1624635230000|2021-06-25 15:33:50|2387.7|2383.7|2387.2|2383.2|2387.8|2383.8|2387.2|2383.2|8
1624635240000|2021-06-25 15:34:00|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.3|2382.3|1
1624635260000|2021-06-25 15:34:20|2386.9|2382.9|2389.2|2385.2|2389.2|2385.2|2386.9|2382.9|18
1624635270000|2021-06-25 15:34:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624635280000|2021-06-25 15:34:40|2388.8|2384.8|2390.3|2386.3|2390.3|2386.3|2388.8|2384.8|17
1624635290000|2021-06-25 15:34:50|2390.2|2386.2|2390.2|2386.2|2390.7|2386.7|2390.2|2386.2|53
1624635300000|2021-06-25 15:35:00|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2388.7|2384.7|15
1624635330000|2021-06-25 15:35:30|||||||||16
1624635340000|2021-06-25 15:35:40|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2
1624635350000|2021-06-25 15:35:50|||||||||1
1624635360000|2021-06-25 15:36:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2
1624635370000|2021-06-25 15:36:10|2391.7|2387.7|2392|2388|2392|2388|2391.5|2387.5|48
1624635390000|2021-06-25 15:36:30|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|4
1624635400000|2021-06-25 15:36:40|2391|2387|2391|2387|2391|2387|2391|2387|9
1624635410000|2021-06-25 15:36:50|2391.5|2387.5|2391|2387|2391.5|2387.5|2391|2387|2
1624635420000|2021-06-25 15:37:00|2391.5|2387.5|2390.5|2386.5|2391.5|2387.5|2390.5|2386.5|12
1624635450000|2021-06-25 15:37:30|||||||||1
1624635470000|2021-06-25 15:37:50|||||||||9
1624635480000|2021-06-25 15:38:00|2389.5|2385.5|2390.4|2386.4|2390.4|2386.4|2389.5|2385.5|3
1624635490000|2021-06-25 15:38:10|2390.5|2386.5|2392.5|2388.5|2392.5|2388.5|2390.5|2386.5|9
1624635510000|2021-06-25 15:38:30|2392|2388|2391.5|2387.5|2392|2388|2391.5|2387.5|4
1624635520000|2021-06-25 15:38:40|2392|2388|2392|2388|2392|2388|2392|2388|2
1624635530000|2021-06-25 15:38:50|2392.4|2388.4|2392|2388|2392.5|2388.5|2392|2388|1
1624635540000|2021-06-25 15:39:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1624635560000|2021-06-25 15:39:20|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|1
1624635570000|2021-06-25 15:39:30|2391.5|2387.5|2390.5|2386.5|2391.5|2387.5|2390.5|2386.5|2
1624635590000|2021-06-25 15:39:50|||||||||1
1624635600000|2021-06-25 15:40:00|2390|2386|2390.4|2386.4|2390.4|2386.4|2390|2386|3
1624635610000|2021-06-25 15:40:10|2390.5|2386.5|2391.5|2387.5|2391.5|2387.5|2390.5|2386.5|7
1624635620000|2021-06-25 15:40:20|||||||||3
1624635630000|2021-06-25 15:40:30|2391.6|2387.6|2392.5|2388.5|2392.5|2388.5|2391.6|2387.6|6
1624635640000|2021-06-25 15:40:40|2393|2389|2393.5|2389.5|2393.5|2389.5|2392.5|2388.5|4
1624635650000|2021-06-25 15:40:50|||||||||4
1624635660000|2021-06-25 15:41:00|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.4|2388.4|4
1624635670000|2021-06-25 15:41:10|||||||||1
1624635680000|2021-06-25 15:41:20|||||||||1
1624635690000|2021-06-25 15:41:30|||||||||1
1624635700000|2021-06-25 15:41:40|2393|2389|2393|2389|2393|2389|2393|2389|9
1624635710000|2021-06-25 15:41:50|||||||||1
1624635720000|2021-06-25 15:42:00|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392|2388|2
1624635730000|2021-06-25 15:42:10|2391.5|2387.5|2391.5|2387.5|2392|2388|2391.5|2387.5|1
1624635740000|2021-06-25 15:42:20|||||||||10
1624635750000|2021-06-25 15:42:30|||||||||1
1624635770000|2021-06-25 15:42:50|||||||||1
1624635780000|2021-06-25 15:43:00|2392|2388|2392|2388|2392|2388|2392|2388|12
1624635810000|2021-06-25 15:43:30|2391.5|2387.5|2390|2386|2392|2388|2390|2386|15
1624635820000|2021-06-25 15:43:40|2390.5|2386.5|2389.5|2385.5|2390.5|2386.5|2389.5|2385.5|1
1624635830000|2021-06-25 15:43:50|||||||||13
1624635840000|2021-06-25 15:44:00|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|12
1624635850000|2021-06-25 15:44:10|2389.5|2385.5|2389|2385|2389.5|2385.5|2389|2385|13
1624635860000|2021-06-25 15:44:20|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2
1624635870000|2021-06-25 15:44:30|2388|2384|2387.5|2383.5|2388.5|2384.5|2387.5|2383.5|15
1624635890000|2021-06-25 15:44:50|2387.6|2383.6|2388|2384|2388|2384|2387.6|2383.6|9
1624635900000|2021-06-25 15:45:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|1
1624635910000|2021-06-25 15:45:10|2388|2384|2389.5|2385.5|2389.5|2385.5|2388|2384|29
1624635920000|2021-06-25 15:45:20|||||||||4
1624635930000|2021-06-25 15:45:30|||||||||3
1624635940000|2021-06-25 15:45:40|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|4
1624635950000|2021-06-25 15:45:50|2391.5|2387.5|2390.5|2386.5|2392|2388|2390.5|2386.5|38
1624635960000|2021-06-25 15:46:00|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|8
1624635980000|2021-06-25 15:46:20|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|8
1624635990000|2021-06-25 15:46:30|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|3
1624636010000|2021-06-25 15:46:50|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1624636020000|2021-06-25 15:47:00|2389.5|2385.5|2389|2385|2389.5|2385.5|2388.5|2384.5|20
1624636030000|2021-06-25 15:47:10|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|1
1624636040000|2021-06-25 15:47:20|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|13
1624636050000|2021-06-25 15:47:30|2390|2386|2390|2386|2390|2386|2390|2386|1
1624636060000|2021-06-25 15:47:40|2390.2|2386.2|2392|2388|2392|2388|2390.2|2386.2|37
1624636070000|2021-06-25 15:47:50|2392.5|2388.5|2394.5|2390.5|2394.5|2390.5|2392.5|2388.5|60
1624636080000|2021-06-25 15:48:00|2393.2|2389.2|2389.5|2385.5|2393.2|2389.2|2389|2385|99
1624636090000|2021-06-25 15:48:10|2390.5|2386.5|2389.5|2385.5|2390.5|2386.5|2389.5|2385.5|75
1624636100000|2021-06-25 15:48:20|2389|2385|2387.1|2383.1|2389|2385|2386.6|2382.6|84
1624636110000|2021-06-25 15:48:30|2386.7|2382.7|2387.6|2383.6|2387.6|2383.6|2386.6|2382.6|32
1624636120000|2021-06-25 15:48:40|2386.6|2382.6|2387.5|2383.5|2387.5|2383.5|2386.6|2382.6|29
1624636130000|2021-06-25 15:48:50|2387.6|2383.6|2387.7|2383.7|2387.7|2383.7|2387.1|2383.1|166
1624636140000|2021-06-25 15:49:00|2387.2|2383.2|2384.7|2380.7|2387.2|2383.2|2384.6|2380.6|160
1624636150000|2021-06-25 15:49:10|2384.8|2380.8|2385.6|2381.6|2386.6|2382.6|2384.8|2380.8|132
1624636160000|2021-06-25 15:49:20|2385.7|2381.7|2386.6|2382.6|2386.6|2382.6|2385.7|2381.7|21
1624636170000|2021-06-25 15:49:30|2386.5|2382.5|2384.5|2380.5|2386.5|2382.5|2384.5|2380.5|73
1624636180000|2021-06-25 15:49:40|2383.5|2379.5|2384.5|2380.5|2384.5|2380.5|2382.5|2378.5|125
1624636190000|2021-06-25 15:49:50|2385.5|2381.5|2386.5|2382.5|2387|2383|2385.5|2381.5|73
1624636200000|2021-06-25 15:50:00|2386.6|2382.6|2385.5|2381.5|2386.6|2382.6|2384.5|2380.5|53
1624636210000|2021-06-25 15:50:10|2385.6|2381.6|2385.5|2381.5|2386.5|2382.5|2385.5|2381.5|17
1624636220000|2021-06-25 15:50:20|||||||||6
1624636230000|2021-06-25 15:50:30|2385.1|2381.1|2384.5|2380.5|2385.1|2381.1|2384.5|2380.5|11
1624636240000|2021-06-25 15:50:40|||||||||1
1624636250000|2021-06-25 15:50:50|||||||||17
1624636270000|2021-06-25 15:51:10|||||||||10
1624636280000|2021-06-25 15:51:20|2384|2380|2384|2380|2384|2380|2383.5|2379.5|4
1624636300000|2021-06-25 15:51:40|2384.5|2380.5|2385.5|2381.5|2385.5|2381.5|2384.5|2380.5|29
1624636310000|2021-06-25 15:51:50|||||||||3
1624636320000|2021-06-25 15:52:00|2385|2381|2385.5|2381.5|2385.5|2381.5|2385|2381|3
1624636330000|2021-06-25 15:52:10|2385|2381|2385|2381|2385.5|2381.5|2384.5|2380.5|6
1624636340000|2021-06-25 15:52:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2
1624636350000|2021-06-25 15:52:30|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1624636360000|2021-06-25 15:52:40|2384|2380|2384|2380|2384|2380|2383.5|2379.5|5
1624636370000|2021-06-25 15:52:50|||||||||3
1624636390000|2021-06-25 15:53:10|2384.4|2380.4|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|3
1624636400000|2021-06-25 15:53:20|2385|2381|2385|2381|2385|2381|2385|2381|2
1624636420000|2021-06-25 15:53:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2
1624636450000|2021-06-25 15:54:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|14
1624636460000|2021-06-25 15:54:20|||||||||8
1624636480000|2021-06-25 15:54:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1624636490000|2021-06-25 15:54:50|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|3
1624636500000|2021-06-25 15:55:00|||||||||1
1624636540000|2021-06-25 15:55:40|||||||||1
1624636550000|2021-06-25 15:55:50|||||||||28
1624636580000|2021-06-25 15:56:20|||||||||3
1624636590000|2021-06-25 15:56:30|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|17
1624636610000|2021-06-25 15:56:50|||||||||25
1624636620000|2021-06-25 15:57:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624636630000|2021-06-25 15:57:10|2385.4|2381.4|2384.4|2380.4|2385.4|2381.4|2384.4|2380.4|1
1624636680000|2021-06-25 15:58:00|||||||||1
1624636690000|2021-06-25 15:58:10|||||||||20
1624636710000|2021-06-25 15:58:30|2383.9|2379.9|2383.4|2379.4|2383.9|2379.9|2383.4|2379.4|3
1624636720000|2021-06-25 15:58:40|2383.5|2379.5|2385.4|2381.4|2385.4|2381.4|2383.5|2379.5|43
1624636730000|2021-06-25 15:58:50|2384.9|2380.9|2383.4|2379.4|2384.9|2380.9|2383.4|2379.4|74
1624636740000|2021-06-25 15:59:00|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|6
1624636750000|2021-06-25 15:59:10|||||||||1
1624636790000|2021-06-25 15:59:50|||||||||5
1624636800000|2021-06-25 16:00:00|||||||||1
1624636830000|2021-06-25 16:00:30|||||||||1
1624636880000|2021-06-25 16:01:20|||||||||1
1624636890000|2021-06-25 16:01:30|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|1
1624636900000|2021-06-25 16:01:40|||||||||3
1624636940000|2021-06-25 16:02:20|2382.4|2378.4|2381.4|2377.4|2382.4|2378.4|2381.4|2377.4|6
1624636960000|2021-06-25 16:02:40|||||||||25
1624637000000|2021-06-25 16:03:20|||||||||1
1624637010000|2021-06-25 16:03:30|2380.9|2376.9|2381.4|2377.4|2381.4|2377.4|2380.5|2376.5|16
1624637030000|2021-06-25 16:03:50|||||||||1
1624637040000|2021-06-25 16:04:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2
1624637050000|2021-06-25 16:04:10|2381.4|2377.4|2380.9|2376.9|2381.4|2377.4|2380.9|2376.9|4
1624637070000|2021-06-25 16:04:30|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1624637090000|2021-06-25 16:04:50|||||||||1
1624637100000|2021-06-25 16:05:00|2382.4|2378.4|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|10
1624637110000|2021-06-25 16:05:10|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1624637170000|2021-06-25 16:06:10|||||||||2
1624637180000|2021-06-25 16:06:20|||||||||2
1624637190000|2021-06-25 16:06:30|||||||||2
1624637200000|2021-06-25 16:06:40|||||||||1
1624637240000|2021-06-25 16:07:20|||||||||2
1624637310000|2021-06-25 16:08:30|||||||||3
1624637320000|2021-06-25 16:08:40|||||||||1
1624637340000|2021-06-25 16:09:00|2383.4|2379.4|2384.5|2380.5|2384.9|2380.9|2383.4|2379.4|34
1624637350000|2021-06-25 16:09:10|2384.9|2380.9|2385.9|2381.9|2385.9|2381.9|2384.9|2380.9|2
1624637360000|2021-06-25 16:09:20|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|9
1624637370000|2021-06-25 16:09:30|2385|2381|2385|2381|2385|2381|2385|2381|4
1624637400000|2021-06-25 16:10:00|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|1
1624637450000|2021-06-25 16:10:50|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2
1624637470000|2021-06-25 16:11:10|2385|2381|2385|2381|2385|2381|2385|2381|0
1624637480000|2021-06-25 16:11:20|2384.5|2380.5|2384.4|2380.4|2386|2382|2384.4|2380.4|3
1624637520000|2021-06-25 16:12:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|4
1624637540000|2021-06-25 16:12:20|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|1
1624637570000|2021-06-25 16:12:50|2385|2381|2385.4|2381.4|2385.9|2381.9|2385|2381|5
1624637580000|2021-06-25 16:13:00|2385|2381|2385|2381|2385.4|2381.4|2385|2381|1
1624637590000|2021-06-25 16:13:10|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1624637620000|2021-06-25 16:13:40|2385|2381|2385|2381|2385|2381|2385|2381|3
1624637700000|2021-06-25 16:15:00|2384.5|2380.5|2385|2381|2385|2381|2384.5|2380.5|8
1624637730000|2021-06-25 16:15:30|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1624637750000|2021-06-25 16:15:50|||||||||1
1624637770000|2021-06-25 16:16:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1624637780000|2021-06-25 16:16:20|||||||||1
1624637810000|2021-06-25 16:16:50|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|11
1624637820000|2021-06-25 16:17:00|||||||||20
1624637840000|2021-06-25 16:17:20|||||||||3
1624637880000|2021-06-25 16:18:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|13
1624637890000|2021-06-25 16:18:10|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|3
1624637910000|2021-06-25 16:18:30|2386.5|2382.5|2387|2383|2387|2383|2386.5|2382.5|0
1624637960000|2021-06-25 16:19:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|1
1624637980000|2021-06-25 16:19:40|||||||||1
1624638000000|2021-06-25 16:20:00|2387|2383|2387|2383|2387|2383|2387|2383|4
1624638010000|2021-06-25 16:20:10|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1624638020000|2021-06-25 16:20:20|2387.4|2383.4|2386.9|2382.9|2387.4|2383.4|2386.9|2382.9|1
1624638030000|2021-06-25 16:20:30|2387|2383|2387|2383|2387|2383|2387|2383|0
1624638060000|2021-06-25 16:21:00|||||||||3
1624638080000|2021-06-25 16:21:20|||||||||3
1624638100000|2021-06-25 16:21:40|2387.4|2383.4|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|38
1624638110000|2021-06-25 16:21:50|||||||||39
1624638120000|2021-06-25 16:22:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1624638160000|2021-06-25 16:22:40|||||||||1
1624638180000|2021-06-25 16:23:00|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|3
1624638190000|2021-06-25 16:23:10|2387.5|2383.5|2388.4|2384.4|2388.4|2384.4|2387.5|2383.5|2
1624638200000|2021-06-25 16:23:20|2389.4|2385.4|2389.9|2385.9|2389.9|2385.9|2389.4|2385.4|18
1624638230000|2021-06-25 16:23:50|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1624638240000|2021-06-25 16:24:00|||||||||1
1624638260000|2021-06-25 16:24:20|||||||||2
1624638290000|2021-06-25 16:24:50|||||||||1
1624638300000|2021-06-25 16:25:00|2390|2386|2390|2386|2390|2386|2390|2386|7
1624638350000|2021-06-25 16:25:50|2390.4|2386.4|2390|2386|2390.4|2386.4|2390|2386|1
1624638360000|2021-06-25 16:26:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.5|2386.5|3
1624638370000|2021-06-25 16:26:10|2389.4|2385.4|2388.4|2384.4|2389.4|2385.4|2388.4|2384.4|11
1624638450000|2021-06-25 16:27:30|||||||||1
1624638480000|2021-06-25 16:28:00|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|9
1624638510000|2021-06-25 16:28:30|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|1
1624638540000|2021-06-25 16:29:00|2388.5|2384.5|2388.9|2384.9|2388.9|2384.9|2388.5|2384.5|3
1624638590000|2021-06-25 16:29:50|2388.5|2384.5|2388.4|2384.4|2388.5|2384.5|2388.4|2384.4|0
1624638600000|2021-06-25 16:30:00|2388.5|2384.5|2389.3|2385.3|2389.3|2385.3|2388.5|2384.5|2
1624638610000|2021-06-25 16:30:10|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1624638660000|2021-06-25 16:31:00|||||||||1
1624638690000|2021-06-25 16:31:30|||||||||1
1624638710000|2021-06-25 16:31:50|||||||||3
1624638720000|2021-06-25 16:32:00|||||||||2
1624638740000|2021-06-25 16:32:20|||||||||2
1624638770000|2021-06-25 16:32:50|||||||||2
1624638780000|2021-06-25 16:33:00|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|6
1624638800000|2021-06-25 16:33:20|||||||||3
1624638850000|2021-06-25 16:34:10|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1624638860000|2021-06-25 16:34:20|||||||||1
1624638900000|2021-06-25 16:35:00|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|7
1624638940000|2021-06-25 16:35:40|||||||||1
1624638950000|2021-06-25 16:35:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|12
1624639010000|2021-06-25 16:36:50|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1624639020000|2021-06-25 16:37:00|||||||||2
1624639050000|2021-06-25 16:37:30|||||||||5
1624639060000|2021-06-25 16:37:40|||||||||1
1624639090000|2021-06-25 16:38:10|||||||||1
1624639130000|2021-06-25 16:38:50|||||||||1
1624639170000|2021-06-25 16:39:30|||||||||14
1624639190000|2021-06-25 16:39:50|2390.6|2386.6|2391.4|2387.4|2391.4|2387.4|2390.6|2386.6|9
1624639200000|2021-06-25 16:40:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|5
1624639210000|2021-06-25 16:40:10|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1624639220000|2021-06-25 16:40:20|||||||||1
1624639240000|2021-06-25 16:40:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|5
1624639250000|2021-06-25 16:40:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|6
1624639280000|2021-06-25 16:41:20|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|8
1624639300000|2021-06-25 16:41:40|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|5
1624639310000|2021-06-25 16:41:50|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|19
1624639320000|2021-06-25 16:42:00|2391.2|2387.2|2391.1|2387.1|2391.2|2387.2|2391.1|2387.1|0
1624639340000|2021-06-25 16:42:20|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|3
1624639350000|2021-06-25 16:42:30|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|4
1624639380000|2021-06-25 16:43:00|2392.7|2388.7|2393.1|2389.1|2393.1|2389.1|2392.7|2388.7|1
1624639390000|2021-06-25 16:43:10|2392.7|2388.7|2392.6|2388.6|2392.7|2388.7|2392.6|2388.6|0
1624639410000|2021-06-25 16:43:30|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|3
1624639420000|2021-06-25 16:43:40|||||||||8
1624639440000|2021-06-25 16:44:00|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|4
1624639460000|2021-06-25 16:44:20|2392.1|2388.1|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|10
1624639480000|2021-06-25 16:44:40|||||||||1
1624639500000|2021-06-25 16:45:00|||||||||4
1624639520000|2021-06-25 16:45:20|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|17
1624639540000|2021-06-25 16:45:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|9
1624639550000|2021-06-25 16:45:50|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|1
1624639560000|2021-06-25 16:46:00|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2
1624639570000|2021-06-25 16:46:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1624639590000|2021-06-25 16:46:30|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|0
1624639620000|2021-06-25 16:47:00|2391.2|2387.2|2391.7|2387.7|2391.7|2387.7|2391.2|2387.2|7
1624639650000|2021-06-25 16:47:30|||||||||1
1624639660000|2021-06-25 16:47:40|||||||||4
1624639680000|2021-06-25 16:48:00|||||||||1
1624639700000|2021-06-25 16:48:20|||||||||1
1624639710000|2021-06-25 16:48:30|||||||||2
1624639770000|2021-06-25 16:49:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|7
1624639780000|2021-06-25 16:49:40|||||||||1
1624639790000|2021-06-25 16:49:50|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1624639810000|2021-06-25 16:50:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|26
1624639820000|2021-06-25 16:50:20|||||||||2
1624639850000|2021-06-25 16:50:50|||||||||1
1624639860000|2021-06-25 16:51:00|||||||||4
1624639920000|2021-06-25 16:52:00|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1624639940000|2021-06-25 16:52:20|||||||||2
1624639950000|2021-06-25 16:52:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2
1624639960000|2021-06-25 16:52:40|||||||||2
1624639970000|2021-06-25 16:52:50|2391.7|2387.7|2391.3|2387.3|2391.7|2387.7|2391.3|2387.3|3
1624640020000|2021-06-25 16:53:40|||||||||1
1624640030000|2021-06-25 16:53:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1624640100000|2021-06-25 16:55:00|2388.7|2384.7|2390.7|2386.7|2390.7|2386.7|2388.7|2384.7|16
1624640110000|2021-06-25 16:55:10|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|16
1624640120000|2021-06-25 16:55:20|2391|2387|2391|2387|2391|2387|2391|2387|3
1624640130000|2021-06-25 16:55:30|2391.1|2387.1|2390.1|2386.1|2391.1|2387.1|2390.1|2386.1|29
1624640160000|2021-06-25 16:56:00|2389.3|2385.3|2389.6|2385.6|2390|2386|2389.1|2385.1|18
1624640170000|2021-06-25 16:56:10|2390|2386|2390.1|2386.1|2390.1|2386.1|2390|2386|0
1624640190000|2021-06-25 16:56:30|2389.7|2385.7|2389.6|2385.6|2389.7|2385.7|2389.6|2385.6|0
1624640200000|2021-06-25 16:56:40|2388.6|2384.6|2387.6|2383.6|2388.6|2384.6|2387.6|2383.6|16
1624640210000|2021-06-25 16:56:50|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|53
1624640260000|2021-06-25 16:57:40|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1624640280000|2021-06-25 16:58:00|2388.1|2384.1|2389.1|2385.1|2389.1|2385.1|2388.1|2384.1|6
1624640300000|2021-06-25 16:58:20|2388.7|2384.7|2388.6|2384.6|2388.7|2384.7|2388.6|2384.6|0
1624640310000|2021-06-25 16:58:30|2389.1|2385.1|2388.6|2384.6|2389.1|2385.1|2388.6|2384.6|0
1624640330000|2021-06-25 16:58:50|2388.8|2384.8|2389.2|2385.2|2389.2|2385.2|2388.8|2384.8|1
1624640340000|2021-06-25 16:59:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2
1624640350000|2021-06-25 16:59:10|2388.3|2384.3|2388.2|2384.2|2388.3|2384.3|2388.2|2384.2|1
1624640360000|2021-06-25 16:59:20|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624640380000|2021-06-25 16:59:40|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|5
1624640400000|2021-06-25 17:00:00|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|27
1624640410000|2021-06-25 17:00:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624640420000|2021-06-25 17:00:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|7
1624640440000|2021-06-25 17:00:40|||||||||1
1624640480000|2021-06-25 17:01:20|||||||||10
1624640530000|2021-06-25 17:02:10|||||||||1
1624640570000|2021-06-25 17:02:50|||||||||3
1624640590000|2021-06-25 17:03:10|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|4
1624640600000|2021-06-25 17:03:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|1
1624640610000|2021-06-25 17:03:30|||||||||1
1624640640000|2021-06-25 17:04:00|||||||||1
1624640740000|2021-06-25 17:05:40|||||||||1
1624640760000|2021-06-25 17:06:00|||||||||1
1624640770000|2021-06-25 17:06:10|2387.1|2383.1|2386.6|2382.6|2387.1|2383.1|2386.6|2382.6|6
1624640790000|2021-06-25 17:06:30|||||||||1
1624640830000|2021-06-25 17:07:10|||||||||2
1624640850000|2021-06-25 17:07:30|||||||||5
1624640860000|2021-06-25 17:07:40|||||||||2
1624640900000|2021-06-25 17:08:20|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1624640910000|2021-06-25 17:08:30|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1624640950000|2021-06-25 17:09:10|2387|2383|2387.1|2383.1|2387.1|2383.1|2387|2383|10
1624640960000|2021-06-25 17:09:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1624640970000|2021-06-25 17:09:30|||||||||13
1624641060000|2021-06-25 17:11:00|||||||||1
1624641100000|2021-06-25 17:11:40|||||||||2
1624641110000|2021-06-25 17:11:50|||||||||1
1624641120000|2021-06-25 17:12:00|||||||||3
1624641160000|2021-06-25 17:12:40|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624641170000|2021-06-25 17:12:50|2387.6|2383.6|2387.7|2383.7|2387.7|2383.7|2387.6|2383.6|4
1624641180000|2021-06-25 17:13:00|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1624641210000|2021-06-25 17:13:30|||||||||4
1624641230000|2021-06-25 17:13:50|||||||||1
1624641240000|2021-06-25 17:14:00|||||||||7
1624641250000|2021-06-25 17:14:10|||||||||2
1624641260000|2021-06-25 17:14:20|||||||||14
1624641270000|2021-06-25 17:14:30|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|10
1624641290000|2021-06-25 17:14:50|2386.2|2382.2|2386.6|2382.6|2386.6|2382.6|2386.2|2382.2|8
1624641300000|2021-06-25 17:15:00|2385.7|2381.7|2385.6|2381.6|2385.7|2381.7|2385.6|2381.6|5
1624641320000|2021-06-25 17:15:20|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.1|2381.1|2
1624641330000|2021-06-25 17:15:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|6
1624641360000|2021-06-25 17:16:00|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1624641370000|2021-06-25 17:16:10|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|1
1624641380000|2021-06-25 17:16:20|2385.5|2381.5|2385.1|2381.1|2385.5|2381.5|2385.1|2381.1|3
1624641400000|2021-06-25 17:16:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624641420000|2021-06-25 17:17:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624641430000|2021-06-25 17:17:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624641440000|2021-06-25 17:17:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1624641460000|2021-06-25 17:17:40|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|1
1624641470000|2021-06-25 17:17:50|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|3
1624641510000|2021-06-25 17:18:30|||||||||1
1624641520000|2021-06-25 17:18:40|||||||||1
1624641560000|2021-06-25 17:19:20|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|27
1624641590000|2021-06-25 17:19:50|||||||||2
1624641650000|2021-06-25 17:20:50|2384.7|2380.7|2385.2|2381.2|2385.6|2381.6|2384.7|2380.7|3
1624641660000|2021-06-25 17:21:00|2385.1|2381.1|2385.6|2381.6|2385.6|2381.6|2385.1|2381.1|0
1624641700000|2021-06-25 17:21:40|||||||||2
1624641720000|2021-06-25 17:22:00|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2
1624641750000|2021-06-25 17:22:30|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1624641780000|2021-06-25 17:23:00|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|1
1624641840000|2021-06-25 17:24:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1624641850000|2021-06-25 17:24:10|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|2
1624641860000|2021-06-25 17:24:20|2383.2|2379.2|2382.6|2378.6|2383.2|2379.2|2382.6|2378.6|10
1624641880000|2021-06-25 17:24:40|2382.2|2378.2|2381.6|2377.6|2382.2|2378.2|2381.6|2377.6|0
1624641890000|2021-06-25 17:24:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|7
1624641900000|2021-06-25 17:25:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624641920000|2021-06-25 17:25:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624641930000|2021-06-25 17:25:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624641940000|2021-06-25 17:25:40|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|0
1624641950000|2021-06-25 17:25:50|||||||||2
1624641970000|2021-06-25 17:26:10|||||||||1
1624642000000|2021-06-25 17:26:40|||||||||2
1624642020000|2021-06-25 17:27:00|||||||||2
1624642030000|2021-06-25 17:27:10|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|6
1624642040000|2021-06-25 17:27:20|||||||||1
1624642090000|2021-06-25 17:28:10|||||||||1
1624642100000|2021-06-25 17:28:20|2382.6|2378.6|2383.1|2379.1|2383.1|2379.1|2382.6|2378.6|2
1624642110000|2021-06-25 17:28:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624642120000|2021-06-25 17:28:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|8
1624642130000|2021-06-25 17:28:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2
1624642140000|2021-06-25 17:29:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2382.6|2378.6|11
1624642170000|2021-06-25 17:29:30|2382.6|2378.6|2384.2|2380.2|2384.2|2380.2|2382.6|2378.6|7
1624642180000|2021-06-25 17:29:40|2384.1|2380.1|2384.2|2380.2|2384.2|2380.2|2384.1|2380.1|2
1624642190000|2021-06-25 17:29:50|2384|2380|2385.2|2377.2|2385.2|2380|2383.1|2377.2|14
1624869900000|2021-06-28 08:45:00|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|0
1624869910000|2021-06-28 08:45:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|1
1624869920000|2021-06-28 08:45:20|2388.4|2384.4|2388.5|2384.5|2388.5|2384.5|2388.4|2384.4|0
1624869930000|2021-06-28 08:45:30|2389.4|2385.4|2391.7|2387.7|2391.7|2387.7|2389.4|2385.4|9
1624869940000|2021-06-28 08:45:40|2392.7|2388.7|2391.8|2387.8|2393.1|2389.1|2391.8|2387.8|13
1624869950000|2021-06-28 08:45:50|||||||||1
1624869960000|2021-06-28 08:46:00|2391.4|2387.4|2391.2|2387.2|2391.4|2387.4|2391.2|2387.2|1
1624869970000|2021-06-28 08:46:10|2391.6|2387.6|2392.7|2388.7|2392.7|2388.7|2391.6|2387.6|3
1624869990000|2021-06-28 08:46:30|2392.8|2388.8|2393.7|2389.7|2393.7|2389.7|2392.7|2388.7|1
1624870000000|2021-06-28 08:46:40|||||||||1
1624870020000|2021-06-28 08:47:00|||||||||1
1624870040000|2021-06-28 08:47:20|2391.9|2387.9|2391.3|2387.3|2392.2|2388.2|2391.3|2387.3|10
1624870050000|2021-06-28 08:47:30|2391.1|2387.1|2390.3|2386.3|2391.1|2387.1|2390.3|2386.3|4
1624870060000|2021-06-28 08:47:40|2389.5|2385.5|2389.3|2385.3|2389.5|2385.5|2388.8|2384.8|25
1624870070000|2021-06-28 08:47:50|||||||||1
1624870080000|2021-06-28 08:48:00|2388.9|2384.9|2389.3|2385.3|2389.3|2385.3|2388.9|2384.9|5
1624870090000|2021-06-28 08:48:10|2389.1|2385.1|2392.3|2388.3|2392.7|2388.7|2388.8|2384.8|15
1624870100000|2021-06-28 08:48:20|2392.2|2388.2|2391.8|2387.8|2392.2|2388.2|2391.8|2387.8|7
1624870110000|2021-06-28 08:48:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1624870120000|2021-06-28 08:48:40|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1624870180000|2021-06-28 08:49:40|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|1
1624870200000|2021-06-28 08:50:00|2390.7|2386.7|2390.3|2386.3|2390.8|2386.8|2390.3|2386.3|2
1624870230000|2021-06-28 08:50:30|||||||||1
1624870250000|2021-06-28 08:50:50|||||||||1
1624870300000|2021-06-28 08:51:40|2388.3|2384.3|2388.3|2384.3|2388.8|2384.8|2388.3|2384.3|4
1624870330000|2021-06-28 08:52:10|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|1
1624870340000|2021-06-28 08:52:20|2388.1|2384.1|2386.6|2382.6|2388.1|2384.1|2386.6|2382.6|33
1624870350000|2021-06-28 08:52:30|||||||||1
1624870360000|2021-06-28 08:52:40|2386.5|2382.5|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|11
1624870370000|2021-06-28 08:52:50|||||||||1
1624870380000|2021-06-28 08:53:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624870390000|2021-06-28 08:53:10|2385.7|2381.7|2385.1|2381.1|2385.7|2381.7|2385.1|2381.1|5
1624870430000|2021-06-28 08:53:50|||||||||1
1624870550000|2021-06-28 08:55:50|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|4
1624870560000|2021-06-28 08:56:00|2386.1|2382.1|2386.6|2382.6|2386.6|2382.6|2386.1|2382.1|1
1624870580000|2021-06-28 08:56:20|2387.1|2383.1|2387.6|2383.6|2387.6|2383.6|2387.1|2383.1|2
1624870600000|2021-06-28 08:56:40|2388.5|2384.5|2387.6|2383.6|2388.6|2384.6|2387.6|2383.6|2
1624870620000|2021-06-28 08:57:00|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1624870630000|2021-06-28 08:57:10|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|1
1624870680000|2021-06-28 08:58:00|||||||||1
1624870800000|2021-06-28 09:00:00|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|3
1624870860000|2021-06-28 09:01:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|1
1624870910000|2021-06-28 09:01:50|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1624870920000|2021-06-28 09:02:00|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|1
1624870940000|2021-06-28 09:02:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1624870950000|2021-06-28 09:02:30|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2
1624870960000|2021-06-28 09:02:40|||||||||1
1624871030000|2021-06-28 09:03:50|2392.1|2388.1|2391.7|2387.7|2392.6|2388.6|2391.7|2387.7|3
1624871220000|2021-06-28 09:07:00|2389.8|2385.8|2389.7|2385.7|2389.8|2385.8|2389.3|2385.3|3
1624871240000|2021-06-28 09:07:20|2390.2|2386.2|2390.3|2386.3|2390.3|2386.3|2390.2|2386.2|1
1624871290000|2021-06-28 09:08:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1624871320000|2021-06-28 09:08:40|2390.6|2386.6|2389.7|2385.7|2390.6|2386.6|2389.3|2385.3|1
1624871330000|2021-06-28 09:08:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624871340000|2021-06-28 09:09:00|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1624871360000|2021-06-28 09:09:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624871380000|2021-06-28 09:09:40|2389.7|2385.7|2389.3|2385.3|2389.7|2385.7|2389.3|2385.3|1
1624871460000|2021-06-28 09:11:00|||||||||1
1624871500000|2021-06-28 09:11:40|2389|2385|2387.7|2383.7|2389|2385|2387.7|2383.7|12
1624871520000|2021-06-28 09:12:00|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|8
1624871540000|2021-06-28 09:12:20|||||||||4
1624871580000|2021-06-28 09:13:00|||||||||5
1624871640000|2021-06-28 09:14:00|2388.5|2384.5|2390.7|2386.7|2390.7|2386.7|2388.5|2384.5|12
1624871660000|2021-06-28 09:14:20|2389.3|2385.3|2388.7|2384.7|2389.3|2385.3|2388.7|2384.7|12
1624871670000|2021-06-28 09:14:30|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|0
1624871680000|2021-06-28 09:14:40|2388.8|2384.8|2388.9|2384.9|2388.9|2384.9|2388.8|2384.8|1
1624871700000|2021-06-28 09:15:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|0
1624871710000|2021-06-28 09:15:10|2389.3|2385.3|2389.7|2385.7|2389.7|2385.7|2389.3|2385.3|11
1624871720000|2021-06-28 09:15:20|2390.1|2386.1|2389.7|2385.7|2390.1|2386.1|2389.7|2385.7|1
1624871730000|2021-06-28 09:15:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624871760000|2021-06-28 09:16:00|2389.7|2385.7|2389.3|2385.3|2389.7|2385.7|2389.3|2385.3|1
1624871770000|2021-06-28 09:16:10|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|102
1624871840000|2021-06-28 09:17:20|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624871930000|2021-06-28 09:18:50|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|1
1624871990000|2021-06-28 09:19:50|2389.2|2385.2|2390.2|2386.2|2390.2|2386.2|2389.2|2385.2|62
1624872000000|2021-06-28 09:20:00|2390.3|2386.3|2391.2|2387.2|2391.2|2387.2|2390.3|2386.3|8
1624872050000|2021-06-28 09:20:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|1
1624872090000|2021-06-28 09:21:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1624872110000|2021-06-28 09:21:50|||||||||1
1624872150000|2021-06-28 09:22:30|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1624872190000|2021-06-28 09:23:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1624872200000|2021-06-28 09:23:20|||||||||1
1624872240000|2021-06-28 09:24:00|2391.2|2387.2|2390.7|2386.7|2391.2|2387.2|2390.7|2386.7|1
1624872280000|2021-06-28 09:24:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1624872290000|2021-06-28 09:24:50|2390.2|2386.2|2389.7|2385.7|2390.2|2386.2|2389.3|2385.3|7
1624872330000|2021-06-28 09:25:30|2389.3|2385.3|2389.7|2385.7|2389.7|2385.7|2389.2|2385.2|1
1624872530000|2021-06-28 09:28:50|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|1
1624872540000|2021-06-28 09:29:00|2390.3|2386.3|2391.2|2387.2|2391.2|2387.2|2390.3|2386.3|3
1624872550000|2021-06-28 09:29:10|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1624872610000|2021-06-28 09:30:10|2391.4|2387.4|2391.5|2387.5|2391.5|2387.5|2391.4|2387.4|2
1624872630000|2021-06-28 09:30:30|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1624872640000|2021-06-28 09:30:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|4
1624872670000|2021-06-28 09:31:10|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|4
1624872680000|2021-06-28 09:31:20|2390.2|2386.2|2389.8|2385.8|2390.2|2386.2|2389.8|2385.8|1
1624872690000|2021-06-28 09:31:30|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1624872700000|2021-06-28 09:31:40|2390.3|2386.3|2390.9|2386.9|2390.9|2386.9|2390.3|2386.3|2
1624872720000|2021-06-28 09:32:00|2391.3|2387.3|2391.9|2387.9|2391.9|2387.9|2391.3|2387.3|1
1624872750000|2021-06-28 09:32:30|2391.5|2387.5|2391.4|2387.4|2391.7|2387.7|2391.4|2387.4|4
1624872760000|2021-06-28 09:32:40|2389.9|2385.9|2390.3|2386.3|2390.3|2386.3|2389.9|2385.9|2
1624872800000|2021-06-28 09:33:20|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2
1624872810000|2021-06-28 09:33:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|1
1624872820000|2021-06-28 09:33:40|2391.4|2387.4|2391.3|2387.3|2391.4|2387.4|2391.3|2387.3|1
1624872850000|2021-06-28 09:34:10|2391.2|2387.2|2389.9|2385.9|2391.2|2387.2|2389.8|2385.8|6
1624872920000|2021-06-28 09:35:20|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1624872940000|2021-06-28 09:35:40|2389.3|2385.3|2388.4|2384.4|2389.3|2385.3|2388.4|2384.4|1
1624872950000|2021-06-28 09:35:50|2388.3|2384.3|2387.3|2383.3|2388.3|2384.3|2387.3|2383.3|3
1624873050000|2021-06-28 09:37:30|2388.3|2384.3|2387.9|2383.9|2388.3|2384.3|2387.9|2383.9|7
1624873060000|2021-06-28 09:37:40|2387.8|2383.8|2387.3|2383.3|2387.8|2383.8|2387.3|2383.3|0
1624873090000|2021-06-28 09:38:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624873270000|2021-06-28 09:41:10|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|5
1624873320000|2021-06-28 09:42:00|2389.3|2385.3|2388.8|2384.8|2389.3|2385.3|2388.8|2384.8|3
1624873500000|2021-06-28 09:45:00|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|0
1624873580000|2021-06-28 09:46:20|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1624873610000|2021-06-28 09:46:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624873620000|2021-06-28 09:47:00|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|1
1624873630000|2021-06-28 09:47:10|2390.8|2386.8|2391.2|2387.2|2391.2|2387.2|2390.8|2386.8|1
1624873640000|2021-06-28 09:47:20|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|8
1624873650000|2021-06-28 09:47:30|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|0
1624873670000|2021-06-28 09:47:50|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624873680000|2021-06-28 09:48:00|2389.7|2385.7|2390.2|2386.2|2390.2|2386.2|2389.7|2385.7|0
1624873690000|2021-06-28 09:48:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1624873700000|2021-06-28 09:48:20|2390.2|2386.2|2390.4|2386.4|2390.4|2386.4|2390.2|2386.2|7
1624873710000|2021-06-28 09:48:30|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2
1624873730000|2021-06-28 09:48:50|2389.4|2385.4|2389.9|2385.9|2389.9|2385.9|2389.4|2385.4|1
1624873760000|2021-06-28 09:49:20|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1624873780000|2021-06-28 09:49:40|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1624873790000|2021-06-28 09:49:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|11
1624873800000|2021-06-28 09:50:00|2389.5|2385.5|2388.9|2384.9|2389.5|2385.5|2388.9|2384.9|4
1624873810000|2021-06-28 09:50:10|2388.4|2384.4|2388.9|2384.9|2388.9|2384.9|2388.4|2384.4|0
1624873850000|2021-06-28 09:50:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|1
1624873860000|2021-06-28 09:51:00|||||||||1
1624873880000|2021-06-28 09:51:20|2388.7|2384.7|2388.9|2384.9|2388.9|2384.9|2388.7|2384.7|1
1624873960000|2021-06-28 09:52:40|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|57
1624874000000|2021-06-28 09:53:20|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|7
1624874060000|2021-06-28 09:54:20|2388.6|2384.6|2387.2|2383.2|2388.6|2384.6|2387.2|2383.2|1
1624874100000|2021-06-28 09:55:00|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1624874110000|2021-06-28 09:55:10|2387.7|2383.7|2387.8|2383.8|2387.8|2383.8|2387.7|2383.7|0
1624874140000|2021-06-28 09:55:40|2388.2|2384.2|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|0
1624874150000|2021-06-28 09:55:50|2388.1|2384.1|2387.3|2383.3|2388.1|2384.1|2387.3|2383.3|3
1624874200000|2021-06-28 09:56:40|2387.7|2383.7|2387.8|2383.8|2387.8|2383.8|2387.7|2383.7|0
1624874210000|2021-06-28 09:56:50|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1624874270000|2021-06-28 09:57:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1624874310000|2021-06-28 09:58:30|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1624874390000|2021-06-28 09:59:50|2387.8|2383.8|2388.2|2384.2|2388.2|2384.2|2387.8|2383.8|0
1624874400000|2021-06-28 10:00:00|2387.8|2383.8|2387.8|2383.8|2388.2|2384.2|2387.8|2383.8|0
1624874460000|2021-06-28 10:01:00|||||||||1
1624874510000|2021-06-28 10:01:50|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.2|2383.2|2
1624874580000|2021-06-28 10:03:00|2387.3|2383.3|2387.2|2383.2|2387.3|2383.3|2387.2|2383.2|0
1624874630000|2021-06-28 10:03:50|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|1
1624874640000|2021-06-28 10:04:00|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|0
1624874680000|2021-06-28 10:04:40|2388.1|2384.1|2386.8|2382.8|2388.1|2384.1|2386.8|2382.8|2
1624874700000|2021-06-28 10:05:00|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1624874760000|2021-06-28 10:06:00|2386.8|2382.8|2387.2|2383.2|2387.2|2383.2|2386.8|2382.8|0
1624874820000|2021-06-28 10:07:00|2386.8|2382.8|2387.2|2383.2|2387.2|2383.2|2386.8|2382.8|0
1624874880000|2021-06-28 10:08:00|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1624874910000|2021-06-28 10:08:30|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1624874940000|2021-06-28 10:09:00|2387.3|2383.3|2388.2|2384.2|2388.2|2384.2|2387.3|2383.3|2
1624875170000|2021-06-28 10:12:50|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1624875180000|2021-06-28 10:13:00|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1624875220000|2021-06-28 10:13:40|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|0
1624875300000|2021-06-28 10:15:00|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|0
1624875360000|2021-06-28 10:16:00|2386.8|2382.8|2387.2|2383.2|2387.2|2383.2|2386.8|2382.8|0
1624875400000|2021-06-28 10:16:40|||||||||1
1624875430000|2021-06-28 10:17:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1624875440000|2021-06-28 10:17:20|||||||||1
1624875450000|2021-06-28 10:17:30|2386.5|2382.5|2386.3|2382.3|2386.5|2382.5|2386.3|2382.3|61
1624875500000|2021-06-28 10:18:20|2386.2|2382.2|2385.3|2381.3|2386.2|2382.2|2385.3|2381.3|2
1624875510000|2021-06-28 10:18:30|||||||||1
1624875580000|2021-06-28 10:19:40|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|1
1624875660000|2021-06-28 10:21:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1624875690000|2021-06-28 10:21:30|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2
1624875700000|2021-06-28 10:21:40|2385.5|2381.5|2384.9|2380.9|2385.5|2381.5|2384.9|2380.9|4
1624875710000|2021-06-28 10:21:50|2384.1|2380.1|2383.9|2379.9|2384.1|2380.1|2383.9|2379.9|0
1624875750000|2021-06-28 10:22:30|||||||||4
1624875780000|2021-06-28 10:23:00|2383.4|2379.4|2383|2379|2383.4|2379.4|2383|2379|2
1624875790000|2021-06-28 10:23:10|2382.9|2378.9|2383.4|2379.4|2383.4|2379.4|2382.9|2378.9|1
1624875830000|2021-06-28 10:23:50|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|1
1624875870000|2021-06-28 10:24:30|2383.3|2379.3|2382.9|2378.9|2383.3|2379.3|2382.9|2378.9|2
1624875920000|2021-06-28 10:25:20|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1624876000000|2021-06-28 10:26:40|2382.3|2378.3|2381.4|2377.4|2382.3|2378.3|2381.4|2377.4|5
1624876010000|2021-06-28 10:26:50|2381|2377|2380.9|2376.9|2381.1|2377.1|2380.9|2376.9|23
1624876020000|2021-06-28 10:27:00|2381.1|2377.1|2380.1|2376.1|2381.1|2377.1|2380.1|2376.1|6
1624876060000|2021-06-28 10:27:40|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|13
1624876190000|2021-06-28 10:29:50|||||||||1
1624876210000|2021-06-28 10:30:10|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1624876230000|2021-06-28 10:30:30|||||||||1
1624876260000|2021-06-28 10:31:00|2383|2379|2384.9|2380.9|2384.9|2380.9|2383|2379|7
1624876300000|2021-06-28 10:31:40|2384.8|2380.8|2383.9|2379.9|2384.8|2380.8|2383.9|2379.9|1
1624876380000|2021-06-28 10:33:00|2383.5|2379.5|2383.9|2379.9|2383.9|2379.9|2383.5|2379.5|0
1624876410000|2021-06-28 10:33:30|2384|2380|2384|2380|2384|2380|2384|2380|0
1624876420000|2021-06-28 10:33:40|2384.4|2380.4|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|1
1624876440000|2021-06-28 10:34:00|2384.4|2380.4|2383.9|2379.9|2384.4|2380.4|2383.9|2379.9|1
1624876470000|2021-06-28 10:34:30|2385.2|2381.2|2385.4|2381.4|2385.4|2381.4|2385.2|2381.2|7
1624876480000|2021-06-28 10:34:40|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|1
1624876490000|2021-06-28 10:34:50|2386.5|2382.5|2385.8|2381.8|2386.5|2382.5|2385.5|2381.5|13
1624876500000|2021-06-28 10:35:00|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1624876550000|2021-06-28 10:35:50|||||||||1
1624876580000|2021-06-28 10:36:20|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|0
1624876620000|2021-06-28 10:37:00|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|2384.9|2380.9|3
1624876710000|2021-06-28 10:38:30|2384.5|2380.5|2384|2380|2384.5|2380.5|2384|2380|1
1624876720000|2021-06-28 10:38:40|2384.4|2380.4|2384|2380|2384.5|2380.5|2384|2380|3
1624876890000|2021-06-28 10:41:30|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1624876900000|2021-06-28 10:41:40|2382.9|2378.9|2382.4|2378.4|2382.9|2378.9|2382.4|2378.4|0
1624877010000|2021-06-28 10:43:30|2382.5|2378.5|2382.9|2378.9|2382.9|2378.9|2382.5|2378.5|1
1624877040000|2021-06-28 10:44:00|||||||||1
1624877120000|2021-06-28 10:45:20|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|7
1624877130000|2021-06-28 10:45:30|2383.4|2379.4|2383.9|2379.9|2383.9|2379.9|2383.4|2379.4|0
1624877160000|2021-06-28 10:46:00|2383.4|2379.4|2383.9|2379.9|2383.9|2379.9|2383.4|2379.4|0
1624877170000|2021-06-28 10:46:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1624877210000|2021-06-28 10:46:50|||||||||1
1624877270000|2021-06-28 10:47:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1624877280000|2021-06-28 10:48:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1624877290000|2021-06-28 10:48:10|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1624877510000|2021-06-28 10:51:50|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|1
1624877550000|2021-06-28 10:52:30|||||||||1
1624877560000|2021-06-28 10:52:40|2383.8|2379.8|2383.3|2379.3|2383.8|2379.8|2382.9|2378.9|4
1624877580000|2021-06-28 10:53:00|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|0
1624877670000|2021-06-28 10:54:30|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|3
1624877680000|2021-06-28 10:54:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2
1624877690000|2021-06-28 10:54:50|||||||||1
1624877700000|2021-06-28 10:55:00|2382|2378|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|1
1624877710000|2021-06-28 10:55:10|||||||||1
1624878020000|2021-06-28 11:00:20|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1624878040000|2021-06-28 11:00:40|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|3
1624878060000|2021-06-28 11:01:00|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|1
1624878120000|2021-06-28 11:02:00|2382.4|2378.4|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|1
1624878150000|2021-06-28 11:02:30|2382|2378|2382|2378|2382.4|2378.4|2382|2378|1
1624878160000|2021-06-28 11:02:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|0
1624878190000|2021-06-28 11:03:10|2382|2378|2382|2378|2382|2378|2382|2378|0
1624878260000|2021-06-28 11:04:20|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1624878320000|2021-06-28 11:05:20|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|4
1624878350000|2021-06-28 11:05:50|2383.4|2379.4|2382.5|2378.5|2383.4|2379.4|2382.5|2378.5|1
1624878360000|2021-06-28 11:06:00|2383|2379|2383.4|2379.4|2383.4|2379.4|2383|2379|2
1624878420000|2021-06-28 11:07:00|2383|2379|2383|2379|2383|2379|2383|2379|1
1624878440000|2021-06-28 11:07:20|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|1
1624878490000|2021-06-28 11:08:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624878500000|2021-06-28 11:08:20|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1624878510000|2021-06-28 11:08:30|2382.3|2378.3|2381.9|2377.9|2382.3|2378.3|2381.9|2377.9|1
1624878540000|2021-06-28 11:09:00|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1624878590000|2021-06-28 11:09:50|||||||||1
1624878600000|2021-06-28 11:10:00|2381|2377|2381|2377|2381|2377|2381|2377|4
1624878610000|2021-06-28 11:10:10|2381.4|2377.4|2381|2377|2381.4|2377.4|2381|2377|2
1624878650000|2021-06-28 11:10:50|2381.4|2377.4|2381|2377|2381.4|2377.4|2381|2377|1
1624878710000|2021-06-28 11:11:50|||||||||1
1624878730000|2021-06-28 11:12:10|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1624878740000|2021-06-28 11:12:20|||||||||2
1624878760000|2021-06-28 11:12:40|2380.5|2376.5|2381|2377|2381|2377|2380.5|2376.5|5
1624878830000|2021-06-28 11:13:50|||||||||1
1624878850000|2021-06-28 11:14:10|||||||||1
1624878890000|2021-06-28 11:14:50|2381.4|2377.4|2381|2377|2381.4|2377.4|2381|2377|1
1624878930000|2021-06-28 11:15:30|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1624878940000|2021-06-28 11:15:40|2382|2378|2382|2378|2382|2378|2382|2378|2
1624879070000|2021-06-28 11:17:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1624879120000|2021-06-28 11:18:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|3
1624879130000|2021-06-28 11:18:50|||||||||1
1624879140000|2021-06-28 11:19:00|2381.5|2377.5|2382.1|2378.1|2382.5|2378.5|2381.5|2377.5|7
1624879230000|2021-06-28 11:20:30|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|3
1624879260000|2021-06-28 11:21:00|2383.9|2379.9|2384|2380|2384|2380|2383.9|2379.9|0
1624879270000|2021-06-28 11:21:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2
1624879280000|2021-06-28 11:21:20|2384|2380|2383.5|2379.5|2384.1|2380.1|2383.5|2379.5|1
1624879320000|2021-06-28 11:22:00|2384|2380|2384|2380|2384|2380|2384|2380|1
1624879350000|2021-06-28 11:22:30|2383.6|2379.6|2383.5|2379.5|2383.6|2379.6|2383.5|2379.5|0
1624879380000|2021-06-28 11:23:00|2383|2379|2383|2379|2383|2379|2383|2379|2
1624879470000|2021-06-28 11:24:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624879510000|2021-06-28 11:25:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624879550000|2021-06-28 11:25:50|||||||||1
1624879600000|2021-06-28 11:26:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624879630000|2021-06-28 11:27:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624879690000|2021-06-28 11:28:10|2382|2378|2382.1|2378.1|2382.1|2378.1|2382|2378|4
1624879730000|2021-06-28 11:28:50|2382|2378|2382|2378|2382|2378|2382|2378|4
1624879740000|2021-06-28 11:29:00|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624879790000|2021-06-28 11:29:50|||||||||2
1624879800000|2021-06-28 11:30:00|||||||||2
1624879850000|2021-06-28 11:30:50|||||||||1
1624879870000|2021-06-28 11:31:10|2382.5|2378.5|2383.5|2379.5|2383.5|2379.5|2382.5|2378.5|6
1624879880000|2021-06-28 11:31:20|||||||||1
1624879920000|2021-06-28 11:32:00|2383|2379|2382|2378|2383|2379|2382|2378|3
1624879960000|2021-06-28 11:32:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624879970000|2021-06-28 11:32:50|2382|2378|2382|2378|2382|2378|2382|2378|1
1624880010000|2021-06-28 11:33:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1624880030000|2021-06-28 11:33:50|||||||||1
1624880040000|2021-06-28 11:34:00|2382.1|2378.1|2381.1|2377.1|2382.1|2378.1|2381.1|2377.1|4
1624880060000|2021-06-28 11:34:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624880070000|2021-06-28 11:34:30|||||||||1
1624880080000|2021-06-28 11:34:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|3
1624880130000|2021-06-28 11:35:30|2382|2378|2382|2378|2382|2378|2382|2378|0
1624880150000|2021-06-28 11:35:50|||||||||1
1624880170000|2021-06-28 11:36:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624880220000|2021-06-28 11:37:00|||||||||1
1624880270000|2021-06-28 11:37:50|||||||||1
1624880280000|2021-06-28 11:38:00|2381.1|2377.1|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|1
1624880300000|2021-06-28 11:38:20|||||||||10
1624880330000|2021-06-28 11:38:50|2380.7|2376.7|2381.1|2377.1|2381.1|2377.1|2380.7|2376.7|4
1624880390000|2021-06-28 11:39:50|||||||||1
1624880400000|2021-06-28 11:40:00|||||||||1
1624880450000|2021-06-28 11:40:50|||||||||1
1624880460000|2021-06-28 11:41:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|3
1624880510000|2021-06-28 11:41:50|||||||||1
1624880520000|2021-06-28 11:42:00|||||||||1
1624880570000|2021-06-28 11:42:50|||||||||1
1624880580000|2021-06-28 11:43:00|||||||||1
1624880600000|2021-06-28 11:43:20|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|10
1624880630000|2021-06-28 11:43:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1624880640000|2021-06-28 11:44:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|6
1624880690000|2021-06-28 11:44:50|||||||||1
1624880700000|2021-06-28 11:45:00|||||||||2
1624880740000|2021-06-28 11:45:40|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1624880750000|2021-06-28 11:45:50|2381|2377|2381|2377|2381|2377|2381|2377|3
1624880810000|2021-06-28 11:46:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1624880860000|2021-06-28 11:47:40|||||||||1
1624880890000|2021-06-28 11:48:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1624880920000|2021-06-28 11:48:40|||||||||1
1624880940000|2021-06-28 11:49:00|||||||||4
1624880950000|2021-06-28 11:49:10|||||||||1
1624880980000|2021-06-28 11:49:40|||||||||1
1624881000000|2021-06-28 11:50:00|||||||||2
1624881020000|2021-06-28 11:50:20|||||||||3
1624881040000|2021-06-28 11:50:40|||||||||2
1624881050000|2021-06-28 11:50:50|||||||||1
1624881100000|2021-06-28 11:51:40|||||||||1
1624881120000|2021-06-28 11:52:00|||||||||6
1624881150000|2021-06-28 11:52:30|||||||||1
1624881170000|2021-06-28 11:52:50|||||||||2
1624881180000|2021-06-28 11:53:00|||||||||9
1624881190000|2021-06-28 11:53:10|||||||||1
1624881200000|2021-06-28 11:53:20|||||||||2
1624881220000|2021-06-28 11:53:40|2380.4|2376.4|2380.5|2376.5|2380.5|2376.5|2380.4|2376.4|1
1624881230000|2021-06-28 11:53:50|||||||||1
1624881240000|2021-06-28 11:54:00|2380|2376|2379.1|2375.1|2380|2376|2379.1|2375.1|18
1624881250000|2021-06-28 11:54:10|2379.5|2375.5|2379.6|2375.6|2379.6|2375.6|2379.5|2375.5|0
1624881260000|2021-06-28 11:54:20|||||||||1
1624881270000|2021-06-28 11:54:30|||||||||1
1624881290000|2021-06-28 11:54:50|||||||||1
1624881300000|2021-06-28 11:55:00|2379.1|2375.1|2377.6|2373.6|2379.1|2375.1|2377.6|2373.6|3
1624881310000|2021-06-28 11:55:10|||||||||1
1624881320000|2021-06-28 11:55:20|2377.7|2373.7|2378.1|2374.1|2378.1|2374.1|2377.7|2373.7|7
1624881330000|2021-06-28 11:55:30|||||||||1
1624881350000|2021-06-28 11:55:50|||||||||6
1624881360000|2021-06-28 11:56:00|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1624881380000|2021-06-28 11:56:20|2377|2373|2376.1|2372.1|2377|2373|2376.1|2372.1|5
1624881390000|2021-06-28 11:56:30|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|3
1624881400000|2021-06-28 11:56:40|2376.1|2372.1|2375.6|2371.6|2376.5|2372.5|2375.6|2371.6|8
1624881430000|2021-06-28 11:57:10|2376.5|2372.5|2377.1|2373.1|2377.1|2373.1|2376.5|2372.5|6
1624881440000|2021-06-28 11:57:20|2377|2373|2377.1|2373.1|2377.1|2373.1|2377|2373|2
1624881450000|2021-06-28 11:57:30|2377|2373|2377|2373|2377|2373|2377|2373|1
1624881460000|2021-06-28 11:57:40|||||||||2
1624881470000|2021-06-28 11:57:50|2376.1|2372.1|2376.5|2372.5|2376.5|2372.5|2376.1|2372.1|4
1624881480000|2021-06-28 11:58:00|2377.5|2373.5|2378|2374|2378|2374|2377.5|2373.5|21
1624881490000|2021-06-28 11:58:10|2378.9|2374.9|2379.5|2375.5|2379.5|2375.5|2378.9|2374.9|17
1624881520000|2021-06-28 11:58:40|2380.8|2376.8|2380.9|2376.9|2380.9|2376.9|2380.8|2376.8|11
1624881530000|2021-06-28 11:58:50|2380|2376|2380|2376|2380|2376|2380|2376|7
1624881540000|2021-06-28 11:59:00|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|1
1624881550000|2021-06-28 11:59:10|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1624881570000|2021-06-28 11:59:30|2381|2377|2381.4|2377.4|2381.4|2377.4|2381|2377|4
1624881580000|2021-06-28 11:59:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|1
1624881590000|2021-06-28 11:59:50|2382.6|2378.6|2382.2|2378.2|2382.6|2378.6|2380.8|2376.8|13
1624881600000|2021-06-28 12:00:00|2382.3|2378.3|2382.3|2378.3|2383.3|2379.3|2381.4|2377.4|24
1624881610000|2021-06-28 12:00:10|||||||||4
1624881620000|2021-06-28 12:00:20|2381.4|2377.4|2381.8|2377.8|2381.8|2377.8|2381.4|2377.4|10
1624881630000|2021-06-28 12:00:30|||||||||2
1624881640000|2021-06-28 12:00:40|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1624881650000|2021-06-28 12:00:50|2381.1|2377.1|2379.4|2375.4|2381.1|2377.1|2379.4|2375.4|2
1624881660000|2021-06-28 12:01:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1624881670000|2021-06-28 12:01:10|2380.3|2376.3|2381.8|2377.8|2381.8|2377.8|2380.3|2376.3|6
1624881680000|2021-06-28 12:01:20|||||||||1
1624881690000|2021-06-28 12:01:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1624881710000|2021-06-28 12:01:50|||||||||1
1624881720000|2021-06-28 12:02:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|4
1624881730000|2021-06-28 12:02:10|2379.4|2375.4|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|2
1624881740000|2021-06-28 12:02:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|6
1624881750000|2021-06-28 12:02:30|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|3
1624881760000|2021-06-28 12:02:40|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1624881770000|2021-06-28 12:02:50|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1624881820000|2021-06-28 12:03:40|||||||||3
1624881840000|2021-06-28 12:04:00|||||||||12
1624881850000|2021-06-28 12:04:10|||||||||1
1624881870000|2021-06-28 12:04:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2
1624881890000|2021-06-28 12:04:50|||||||||5
1624881900000|2021-06-28 12:05:00|2379.3|2375.3|2378.9|2374.9|2379.4|2375.4|2378.9|2374.9|3
1624881910000|2021-06-28 12:05:10|2379.2|2375.2|2379.3|2375.3|2379.3|2375.3|2379.2|2375.2|0
1624881920000|2021-06-28 12:05:20|2379.4|2375.4|2380.3|2376.3|2380.3|2376.3|2379.4|2375.4|7
1624881950000|2021-06-28 12:05:50|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|1
1624881960000|2021-06-28 12:06:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1624881970000|2021-06-28 12:06:10|2379.4|2375.4|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|2
1624881980000|2021-06-28 12:06:20|||||||||1
1624882000000|2021-06-28 12:06:40|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2
1624882010000|2021-06-28 12:06:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|3
1624882020000|2021-06-28 12:07:00|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|0
1624882030000|2021-06-28 12:07:10|2378.3|2374.3|2378.4|2374.4|2378.4|2374.4|2378.3|2374.3|6
1624882040000|2021-06-28 12:07:20|2378.9|2374.9|2378.9|2374.9|2379.3|2375.3|2378.9|2374.9|6
1624882050000|2021-06-28 12:07:30|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1624882060000|2021-06-28 12:07:40|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1624882080000|2021-06-28 12:08:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2
1624882090000|2021-06-28 12:08:10|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|1
1624882110000|2021-06-28 12:08:30|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1624882120000|2021-06-28 12:08:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|8
1624882130000|2021-06-28 12:08:50|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1624882140000|2021-06-28 12:09:00|2379.3|2375.3|2378.9|2374.9|2379.3|2375.3|2378.9|2374.9|4
1624882150000|2021-06-28 12:09:10|2379.3|2375.3|2379.4|2375.4|2379.4|2375.4|2379.3|2375.3|0
1624882170000|2021-06-28 12:09:30|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|5
1624882210000|2021-06-28 12:10:10|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1624882220000|2021-06-28 12:10:20|2381.2|2377.2|2381.3|2377.3|2381.3|2377.3|2381.2|2377.2|7
1624882230000|2021-06-28 12:10:30|2381.2|2377.2|2381.3|2377.3|2381.3|2377.3|2380.3|2376.3|6
1624882310000|2021-06-28 12:11:50|2380.4|2376.4|2381.2|2377.2|2381.2|2377.2|2380.4|2376.4|7
1624882320000|2021-06-28 12:12:00|2381.4|2377.4|2382.2|2378.2|2382.3|2378.3|2381.4|2377.4|9
1624882330000|2021-06-28 12:12:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624882370000|2021-06-28 12:12:50|||||||||1
1624882390000|2021-06-28 12:13:10|||||||||4
1624882400000|2021-06-28 12:13:20|||||||||1
1624882410000|2021-06-28 12:13:30|||||||||2
1624882440000|2021-06-28 12:14:00|||||||||2
1624882450000|2021-06-28 12:14:10|||||||||1
1624882470000|2021-06-28 12:14:30|2383.1|2379.1|2381.3|2377.3|2383.2|2379.2|2381.3|2377.3|19
1624882480000|2021-06-28 12:14:40|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|3
1624882500000|2021-06-28 12:15:00|||||||||1
1624882520000|2021-06-28 12:15:20|||||||||3
1624882550000|2021-06-28 12:15:50|||||||||2
1624882570000|2021-06-28 12:16:10|2382.8|2378.8|2382.3|2378.3|2382.8|2378.8|2382.3|2378.3|7
1624882590000|2021-06-28 12:16:30|||||||||2
1624882610000|2021-06-28 12:16:50|||||||||5
1624882620000|2021-06-28 12:17:00|2380.5|2376.5|2380.3|2376.3|2380.5|2376.5|2379.4|2375.4|7
1624882640000|2021-06-28 12:17:20|2379.8|2375.8|2379.4|2375.4|2379.8|2375.8|2379.4|2375.4|2
1624882650000|2021-06-28 12:17:30|2379.3|2375.3|2378.4|2374.4|2379.3|2375.3|2378.4|2374.4|23
1624882660000|2021-06-28 12:17:40|2378.3|2374.3|2377.4|2373.4|2378.3|2374.3|2377.4|2373.4|16
1624882670000|2021-06-28 12:17:50|2377.3|2373.3|2377.8|2373.8|2377.8|2373.8|2377.3|2373.3|1
1624882680000|2021-06-28 12:18:00|2378.2|2374.2|2377.4|2373.4|2378.3|2374.3|2377.4|2373.4|4
1624882690000|2021-06-28 12:18:10|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|1
1624882700000|2021-06-28 12:18:20|||||||||13
1624882710000|2021-06-28 12:18:30|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|0
1624882720000|2021-06-28 12:18:40|2376.3|2372.3|2377.3|2373.3|2377.3|2373.3|2376.3|2372.3|6
1624882730000|2021-06-28 12:18:50|2377.2|2373.2|2377.3|2373.3|2377.3|2373.3|2376.4|2372.4|4
1624882740000|2021-06-28 12:19:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|3
1624882750000|2021-06-28 12:19:10|||||||||2
1624882760000|2021-06-28 12:19:20|2377.1|2373.1|2377.5|2373.5|2377.5|2373.5|2377.1|2373.1|42
1624882770000|2021-06-28 12:19:30|2377.1|2373.1|2377.5|2373.5|2377.5|2373.5|2377.1|2373.1|4
1624882790000|2021-06-28 12:19:50|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|3
1624882800000|2021-06-28 12:20:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1624882810000|2021-06-28 12:20:10|||||||||2
1624882830000|2021-06-28 12:20:30|||||||||1
1624882840000|2021-06-28 12:20:40|||||||||2
1624882850000|2021-06-28 12:20:50|||||||||1
1624882880000|2021-06-28 12:21:20|||||||||3
1624882890000|2021-06-28 12:21:30|||||||||1
1624882900000|2021-06-28 12:21:40|2376.7|2372.7|2377.5|2373.5|2377.5|2373.5|2376.7|2372.7|7
1624882910000|2021-06-28 12:21:50|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|1
1624882920000|2021-06-28 12:22:00|2376.6|2372.6|2376.5|2372.5|2376.6|2372.6|2376.5|2372.5|7
1624882950000|2021-06-28 12:22:30|||||||||1
1624882970000|2021-06-28 12:22:50|||||||||1
1624882990000|2021-06-28 12:23:10|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|15
1624883000000|2021-06-28 12:23:20|||||||||1
1624883020000|2021-06-28 12:23:40|||||||||2
1624883030000|2021-06-28 12:23:50|2377.5|2373.5|2377.4|2373.4|2377.5|2373.5|2377.4|2373.4|13
1624883040000|2021-06-28 12:24:00|2377|2373|2377|2373|2377|2373|2377|2373|4
1624883050000|2021-06-28 12:24:10|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624883070000|2021-06-28 12:24:30|2377.5|2373.5|2377.4|2373.4|2377.5|2373.5|2377.4|2373.4|1
1624883100000|2021-06-28 12:25:00|||||||||2
1624883110000|2021-06-28 12:25:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1624883130000|2021-06-28 12:25:30|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1624883150000|2021-06-28 12:25:50|||||||||1
1624883160000|2021-06-28 12:26:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1624883180000|2021-06-28 12:26:20|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|18
1624883190000|2021-06-28 12:26:30|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1624883200000|2021-06-28 12:26:40|2379.3|2375.3|2379.5|2375.5|2379.5|2375.5|2379.3|2375.3|36
1624883220000|2021-06-28 12:27:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|6
1624883230000|2021-06-28 12:27:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1624883260000|2021-06-28 12:27:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1624883280000|2021-06-28 12:28:00|||||||||4
1624883290000|2021-06-28 12:28:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1624883320000|2021-06-28 12:28:40|||||||||1
1624883340000|2021-06-28 12:29:00|||||||||6
1624883370000|2021-06-28 12:29:30|2379.6|2375.6|2377.6|2373.6|2379.6|2375.6|2377.6|2373.6|1
1624883380000|2021-06-28 12:29:40|2377.4|2373.4|2377.5|2373.5|2377.5|2373.5|2377.4|2373.4|1
1624883390000|2021-06-28 12:29:50|||||||||4
1624883410000|2021-06-28 12:30:10|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624883430000|2021-06-28 12:30:30|||||||||1
1624883450000|2021-06-28 12:30:50|2377|2373|2377|2373|2377|2373|2377|2373|5
1624883460000|2021-06-28 12:31:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624883490000|2021-06-28 12:31:30|||||||||1
1624883500000|2021-06-28 12:31:40|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2
1624883510000|2021-06-28 12:31:50|||||||||6
1624883530000|2021-06-28 12:32:10|||||||||1
1624883540000|2021-06-28 12:32:20|||||||||1
1624883550000|2021-06-28 12:32:30|||||||||3
1624883560000|2021-06-28 12:32:40|||||||||5
1624883570000|2021-06-28 12:32:50|||||||||1
1624883610000|2021-06-28 12:33:30|||||||||16
1624883620000|2021-06-28 12:33:40|2376.3|2372.3|2373.7|2369.7|2376.3|2372.3|2373.7|2369.7|25
1624883630000|2021-06-28 12:33:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|7
1624883640000|2021-06-28 12:34:00|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1624883650000|2021-06-28 12:34:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2
1624883660000|2021-06-28 12:34:20|||||||||3
1624883670000|2021-06-28 12:34:30|||||||||6
1624883680000|2021-06-28 12:34:40|||||||||3
1624883690000|2021-06-28 12:34:50|2374.5|2370.5|2374.5|2370.5|2374.6|2370.6|2374.5|2370.5|2
1624883700000|2021-06-28 12:35:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1624883730000|2021-06-28 12:35:30|2375.1|2371.1|2375.1|2371.1|2375.5|2371.5|2375.1|2371.1|30
1624883740000|2021-06-28 12:35:40|2376|2372|2375.2|2371.2|2376.6|2372.6|2375.2|2371.2|20
1624883750000|2021-06-28 12:35:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1624883760000|2021-06-28 12:36:00|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1624883770000|2021-06-28 12:36:10|2374.7|2370.7|2375.6|2371.6|2375.6|2371.6|2374.7|2370.7|11
1624883780000|2021-06-28 12:36:20|2375.1|2371.1|2375.5|2371.5|2375.6|2371.6|2375.1|2371.1|4
1624883790000|2021-06-28 12:36:30|2375|2371|2375|2371|2375|2371|2375|2371|1
1624883800000|2021-06-28 12:36:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|15
1624883810000|2021-06-28 12:36:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|13
1624883820000|2021-06-28 12:37:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1624883850000|2021-06-28 12:37:30|2376.4|2372.4|2376|2372|2376.5|2372.5|2376|2372|9
1624883880000|2021-06-28 12:38:00|2375.5|2371.5|2374.5|2370.5|2375.5|2371.5|2374.5|2370.5|6
1624883890000|2021-06-28 12:38:10|||||||||1
1624883900000|2021-06-28 12:38:20|||||||||1
1624883910000|2021-06-28 12:38:30|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|4
1624883920000|2021-06-28 12:38:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|0
1624883940000|2021-06-28 12:39:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1624883970000|2021-06-28 12:39:30|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|1
1624883980000|2021-06-28 12:39:40|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1624884000000|2021-06-28 12:40:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|3
1624884010000|2021-06-28 12:40:10|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1624884020000|2021-06-28 12:40:20|||||||||5
1624884030000|2021-06-28 12:40:30|||||||||1
1624884050000|2021-06-28 12:40:50|2372.7|2368.7|2373.6|2369.6|2373.6|2369.6|2372.7|2368.7|22
1624884080000|2021-06-28 12:41:20|||||||||1
1624884090000|2021-06-28 12:41:30|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|3
1624884100000|2021-06-28 12:41:40|2373.1|2369.1|2373.2|2369.2|2373.2|2369.2|2373.1|2369.1|4
1624884120000|2021-06-28 12:42:00|||||||||1
1624884150000|2021-06-28 12:42:30|||||||||1
1624884160000|2021-06-28 12:42:40|||||||||11
1624884170000|2021-06-28 12:42:50|||||||||2
1624884180000|2021-06-28 12:43:00|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|5
1624884190000|2021-06-28 12:43:10|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|0
1624884210000|2021-06-28 12:43:30|||||||||1
1624884230000|2021-06-28 12:43:50|||||||||1
1624884240000|2021-06-28 12:44:00|2373.6|2369.6|2373.7|2369.7|2373.7|2369.7|2373.6|2369.6|0
1624884250000|2021-06-28 12:44:10|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1624884260000|2021-06-28 12:44:20|2373.2|2369.2|2373.6|2369.6|2373.6|2369.6|2373.2|2369.2|2
1624884270000|2021-06-28 12:44:30|2373.2|2369.2|2373.6|2369.6|2373.6|2369.6|2373.2|2369.2|1
1624884280000|2021-06-28 12:44:40|2373.5|2369.5|2373.2|2369.2|2373.5|2369.5|2373.1|2369.1|4
1624884290000|2021-06-28 12:44:50|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|2373.1|2369.1|1
1624884300000|2021-06-28 12:45:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|0
1624884310000|2021-06-28 12:45:10|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|4
1624884330000|2021-06-28 12:45:30|||||||||2
1624884340000|2021-06-28 12:45:40|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|9
1624884350000|2021-06-28 12:45:50|||||||||13
1624884360000|2021-06-28 12:46:00|||||||||5
1624884370000|2021-06-28 12:46:10|2370.8|2366.8|2371.2|2367.2|2371.6|2367.6|2370.8|2366.8|7
1624884380000|2021-06-28 12:46:20|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1624884390000|2021-06-28 12:46:30|||||||||20
1624884400000|2021-06-28 12:46:40|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|4
1624884430000|2021-06-28 12:47:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|4
1624884450000|2021-06-28 12:47:30|||||||||1
1624884460000|2021-06-28 12:47:40|||||||||3
1624884470000|2021-06-28 12:47:50|2373.4|2369.4|2373.4|2369.4|2373.5|2369.5|2373.4|2369.4|19
1624884480000|2021-06-28 12:48:00|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1624884490000|2021-06-28 12:48:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|1
1624884510000|2021-06-28 12:48:30|2374.6|2370.6|2374.2|2370.2|2374.6|2370.6|2374.2|2370.2|14
1624884520000|2021-06-28 12:48:40|2374.6|2370.6|2374.7|2370.7|2374.7|2370.7|2374.6|2370.6|0
1624884530000|2021-06-28 12:48:50|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|7
1624884550000|2021-06-28 12:49:10|2375.7|2371.7|2376.1|2372.1|2376.1|2372.1|2375.7|2371.7|1
1624884560000|2021-06-28 12:49:20|2376.2|2372.2|2376.1|2372.1|2376.2|2372.2|2376.1|2372.1|3
1624884580000|2021-06-28 12:49:40|2376.5|2372.5|2376.6|2372.6|2376.6|2372.6|2376.5|2372.5|0
1624884630000|2021-06-28 12:50:30|2377|2373|2377.4|2373.4|2377.4|2373.4|2376.6|2372.6|2
1624884640000|2021-06-28 12:50:40|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1624884680000|2021-06-28 12:51:20|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|13
1624884700000|2021-06-28 12:51:40|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|3
1624884710000|2021-06-28 12:51:50|2376.5|2372.5|2376.1|2372.1|2376.5|2372.5|2376.1|2372.1|5
1624884720000|2021-06-28 12:52:00|2376|2372|2376|2372|2376.4|2372.4|2376|2372|4
1624884750000|2021-06-28 12:52:30|2377|2373|2376.5|2372.5|2377|2373|2376.2|2372.2|5
1624884770000|2021-06-28 12:52:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|4
1624884780000|2021-06-28 12:53:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624884830000|2021-06-28 12:53:50|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|8
1624884840000|2021-06-28 12:54:00|||||||||3
1624884900000|2021-06-28 12:55:00|||||||||2
1624884950000|2021-06-28 12:55:50|||||||||1
1624884960000|2021-06-28 12:56:00|||||||||4
1624885010000|2021-06-28 12:56:50|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|9
1624885030000|2021-06-28 12:57:10|2377.5|2373.5|2377.6|2373.6|2377.6|2373.6|2377.5|2373.5|8
1624885040000|2021-06-28 12:57:20|2377.8|2373.8|2378.6|2374.6|2378.6|2374.6|2377.8|2373.8|5
1624885050000|2021-06-28 12:57:30|2378|2374|2377.6|2373.6|2378|2374|2377.6|2373.6|1
1624885060000|2021-06-28 12:57:40|2377.7|2373.7|2377.1|2373.1|2377.7|2373.7|2377.1|2373.1|1
1624885080000|2021-06-28 12:58:00|2377|2373|2376.1|2372.1|2377|2373|2376.1|2372.1|4
1624885100000|2021-06-28 12:58:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1624885120000|2021-06-28 12:58:40|||||||||1
1624885140000|2021-06-28 12:59:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1624885160000|2021-06-28 12:59:20|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1624885170000|2021-06-28 12:59:30|||||||||1
1624885190000|2021-06-28 12:59:50|||||||||1
1624885200000|2021-06-28 13:00:00|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|10
1624885210000|2021-06-28 13:00:10|||||||||2
1624885230000|2021-06-28 13:00:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|4
1624885240000|2021-06-28 13:00:40|2374.6|2370.6|2374.5|2370.5|2374.6|2370.6|2374.5|2370.5|6
1624885250000|2021-06-28 13:00:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2
1624885260000|2021-06-28 13:01:00|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2
1624885270000|2021-06-28 13:01:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2
1624885280000|2021-06-28 13:01:20|2373.5|2369.5|2373.7|2369.7|2373.7|2369.7|2373.5|2369.5|2
1624885290000|2021-06-28 13:01:30|||||||||1
1624885300000|2021-06-28 13:01:40|2373.6|2369.6|2372.7|2368.7|2373.6|2369.6|2372.7|2368.7|4
1624885310000|2021-06-28 13:01:50|2372.8|2368.8|2372.7|2368.7|2373.5|2369.5|2372.7|2368.7|7
1624885330000|2021-06-28 13:02:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1624885340000|2021-06-28 13:02:20|||||||||1
1624885350000|2021-06-28 13:02:30|||||||||1
1624885360000|2021-06-28 13:02:40|||||||||4
1624885370000|2021-06-28 13:02:50|||||||||4
1624885380000|2021-06-28 13:03:00|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1624885400000|2021-06-28 13:03:20|||||||||1
1624885410000|2021-06-28 13:03:30|||||||||4
1624885420000|2021-06-28 13:03:40|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|0
1624885430000|2021-06-28 13:03:50|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|4
1624885440000|2021-06-28 13:04:00|||||||||1
1624885450000|2021-06-28 13:04:10|||||||||1
1624885460000|2021-06-28 13:04:20|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|3
1624885470000|2021-06-28 13:04:30|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1624885490000|2021-06-28 13:04:50|||||||||1
1624885500000|2021-06-28 13:05:00|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|12
1624885510000|2021-06-28 13:05:10|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1624885520000|2021-06-28 13:05:20|||||||||2
1624885530000|2021-06-28 13:05:30|2371.7|2367.7|2371.6|2367.6|2371.7|2367.7|2370.7|2366.7|45
1624885540000|2021-06-28 13:05:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|1
1624885550000|2021-06-28 13:05:50|2371.7|2367.7|2371.6|2367.6|2371.7|2367.7|2371.2|2367.2|21
1624885560000|2021-06-28 13:06:00|2371.2|2367.2|2371.6|2367.6|2371.6|2367.6|2371.2|2367.2|8
1624885570000|2021-06-28 13:06:10|2371.2|2367.2|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|7
1624885580000|2021-06-28 13:06:20|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|123
1624885590000|2021-06-28 13:06:30|2369.6|2365.6|2368.7|2364.7|2369.6|2365.6|2368.7|2364.7|47
1624885600000|2021-06-28 13:06:40|||||||||18
1624885610000|2021-06-28 13:06:50|||||||||14
1624885620000|2021-06-28 13:07:00|2369.5|2365.5|2369.6|2365.6|2369.6|2365.6|2369.5|2365.5|18
1624885630000|2021-06-28 13:07:10|2369.7|2365.7|2370.6|2366.6|2371|2367|2369.6|2365.6|57
1624885640000|2021-06-28 13:07:20|2371.2|2367.2|2370.6|2366.6|2371.2|2367.2|2370.6|2366.6|14
1624885650000|2021-06-28 13:07:30|||||||||4
1624885670000|2021-06-28 13:07:50|||||||||1
1624885680000|2021-06-28 13:08:00|2370.5|2366.5|2370.1|2366.1|2370.5|2366.5|2370.1|2366.1|7
1624885690000|2021-06-28 13:08:10|||||||||1
1624885710000|2021-06-28 13:08:30|2370|2366|2369.6|2365.6|2370|2366|2369.6|2365.6|2
1624885720000|2021-06-28 13:08:40|2369.7|2365.7|2370.6|2366.6|2370.6|2366.6|2369.6|2365.6|8
1624885740000|2021-06-28 13:09:00|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1624885760000|2021-06-28 13:09:20|2371.1|2367.1|2371.6|2367.6|2371.6|2367.6|2371.1|2367.1|7
1624885770000|2021-06-28 13:09:30|||||||||3
1624885790000|2021-06-28 13:09:50|||||||||1
1624885800000|2021-06-28 13:10:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|3
1624885810000|2021-06-28 13:10:10|||||||||1
1624885830000|2021-06-28 13:10:30|||||||||1
1624885840000|2021-06-28 13:10:40|2370.6|2366.6|2371|2367|2371|2367|2370.5|2366.5|3
1624885850000|2021-06-28 13:10:50|2371.5|2367.5|2371.1|2367.1|2371.5|2367.5|2371.1|2367.1|2
1624885860000|2021-06-28 13:11:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1624885890000|2021-06-28 13:11:30|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|1
1624885900000|2021-06-28 13:11:40|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|3
1624885910000|2021-06-28 13:11:50|||||||||1
1624885920000|2021-06-28 13:12:00|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|1
1624885930000|2021-06-28 13:12:10|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1624885940000|2021-06-28 13:12:20|||||||||2
1624885950000|2021-06-28 13:12:30|||||||||1
1624885960000|2021-06-28 13:12:40|||||||||2
1624885970000|2021-06-28 13:12:50|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|6
1624885990000|2021-06-28 13:13:10|2371|2367|2371.1|2367.1|2371.1|2367.1|2371|2367|3
1624886000000|2021-06-28 13:13:20|||||||||1
1624886010000|2021-06-28 13:13:30|2370.6|2366.6|2369.7|2365.7|2370.6|2366.6|2369.7|2365.7|5
1624886020000|2021-06-28 13:13:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1624886030000|2021-06-28 13:13:50|2369.7|2365.7|2369.6|2365.6|2369.7|2365.7|2369.6|2365.6|1
1624886040000|2021-06-28 13:14:00|||||||||3
1624886050000|2021-06-28 13:14:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1624886060000|2021-06-28 13:14:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1624886070000|2021-06-28 13:14:30|||||||||2
1624886080000|2021-06-28 13:14:40|2369.7|2365.7|2369.6|2365.6|2369.7|2365.7|2369.6|2365.6|2
1624886090000|2021-06-28 13:14:50|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2
1624886100000|2021-06-28 13:15:00|||||||||2
1624886110000|2021-06-28 13:15:10|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1624886130000|2021-06-28 13:15:30|||||||||2
1624886140000|2021-06-28 13:15:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.1|2365.1|4
1624886150000|2021-06-28 13:15:50|||||||||2
1624886170000|2021-06-28 13:16:10|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2
1624886190000|2021-06-28 13:16:30|||||||||1
1624886210000|2021-06-28 13:16:50|2369.1|2365.1|2368.7|2364.7|2369.1|2365.1|2368.7|2364.7|4
1624886220000|2021-06-28 13:17:00|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|6
1624886240000|2021-06-28 13:17:20|||||||||2
1624886250000|2021-06-28 13:17:30|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.1|2366.1|11
1624886260000|2021-06-28 13:17:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|0
1624886270000|2021-06-28 13:17:50|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1624886310000|2021-06-28 13:18:30|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1624886320000|2021-06-28 13:18:40|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|4
1624886330000|2021-06-28 13:18:50|2370|2366|2370|2366|2370|2366|2370|2366|3
1624886340000|2021-06-28 13:19:00|2370.1|2366.1|2370.5|2366.5|2370.5|2366.5|2370.1|2366.1|2
1624886360000|2021-06-28 13:19:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|4
1624886370000|2021-06-28 13:19:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|3
1624886380000|2021-06-28 13:19:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2
1624886390000|2021-06-28 13:19:50|2369.5|2365.5|2369.1|2365.1|2369.5|2365.5|2368.7|2364.7|7
1624886430000|2021-06-28 13:20:30|||||||||4
1624886440000|2021-06-28 13:20:40|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1624886450000|2021-06-28 13:20:50|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|5
1624886460000|2021-06-28 13:21:00|2367.6|2363.6|2367.5|2363.5|2367.6|2363.6|2367.5|2363.5|25
1624886470000|2021-06-28 13:21:10|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|9
1624886480000|2021-06-28 13:21:20|2368.1|2364.1|2367.5|2363.5|2368.1|2364.1|2367.5|2363.5|7
1624886490000|2021-06-28 13:21:30|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1624886500000|2021-06-28 13:21:40|||||||||5
1624886510000|2021-06-28 13:21:50|2366.7|2362.7|2367.6|2363.6|2367.6|2363.6|2366.7|2362.7|15
1624886520000|2021-06-28 13:22:00|2367.2|2363.2|2367.6|2363.6|2367.6|2363.6|2367.2|2363.2|0
1624886540000|2021-06-28 13:22:20|||||||||3
1624886550000|2021-06-28 13:22:30|2368.1|2364.1|2367.7|2363.7|2368.1|2364.1|2367.7|2363.7|7
1624886560000|2021-06-28 13:22:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1624886580000|2021-06-28 13:23:00|2368.1|2364.1|2368.5|2364.5|2368.5|2364.5|2368.1|2364.1|4
1624886590000|2021-06-28 13:23:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2
1624886610000|2021-06-28 13:23:30|||||||||1
1624886620000|2021-06-28 13:23:40|2368.5|2364.5|2368.1|2364.1|2368.5|2364.5|2368.1|2364.1|4
1624886630000|2021-06-28 13:23:50|2367.6|2363.6|2367.5|2363.5|2367.6|2363.6|2367.1|2363.1|3
1624886640000|2021-06-28 13:24:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|7
1624886650000|2021-06-28 13:24:10|2367.7|2363.7|2367.2|2363.2|2367.7|2363.7|2367.2|2363.2|0
1624886660000|2021-06-28 13:24:20|2367.6|2363.6|2367.7|2363.7|2367.7|2363.7|2367.6|2363.6|1
1624886670000|2021-06-28 13:24:30|||||||||5
1624886680000|2021-06-28 13:24:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|6
1624886690000|2021-06-28 13:24:50|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|3
1624886710000|2021-06-28 13:25:10|2367.5|2363.5|2367.6|2363.6|2367.6|2363.6|2367.5|2363.5|0
1624886720000|2021-06-28 13:25:20|||||||||1
1624886730000|2021-06-28 13:25:30|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|1
1624886740000|2021-06-28 13:25:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1624886750000|2021-06-28 13:25:50|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|1
1624886760000|2021-06-28 13:26:00|2367.2|2363.2|2367.5|2363.5|2367.6|2363.6|2367.2|2363.2|10
1624886790000|2021-06-28 13:26:30|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|1
1624886810000|2021-06-28 13:26:50|2367.5|2363.5|2367.1|2363.1|2367.5|2363.5|2367.1|2363.1|1
1624886820000|2021-06-28 13:27:00|2367.5|2363.5|2367.1|2363.1|2367.5|2363.5|2367.1|2363.1|1
1624886840000|2021-06-28 13:27:20|||||||||1
1624886850000|2021-06-28 13:27:30|||||||||3
1624886860000|2021-06-28 13:27:40|||||||||1
1624886870000|2021-06-28 13:27:50|2367.5|2363.5|2366.7|2362.7|2367.5|2363.5|2366.7|2362.7|2
1624886890000|2021-06-28 13:28:10|||||||||1
1624886910000|2021-06-28 13:28:30|||||||||3
1624886920000|2021-06-28 13:28:40|||||||||2
1624886930000|2021-06-28 13:28:50|||||||||1
1624886940000|2021-06-28 13:29:00|||||||||3
1624886970000|2021-06-28 13:29:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|5
1624886980000|2021-06-28 13:29:40|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|0
1624887000000|2021-06-28 13:30:00|2367.5|2363.5|2366.7|2362.7|2367.5|2363.5|2366.7|2362.7|4
1624887010000|2021-06-28 13:30:10|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2
1624887020000|2021-06-28 13:30:20|2368.1|2364.1|2368.5|2364.5|2368.5|2364.5|2368.1|2364.1|10
1624887030000|2021-06-28 13:30:30|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|3
1624887060000|2021-06-28 13:31:00|||||||||1
1624887080000|2021-06-28 13:31:20|2367.5|2363.5|2366.7|2362.7|2367.5|2363.5|2366.7|2362.7|17
1624887090000|2021-06-28 13:31:30|||||||||3
1624887100000|2021-06-28 13:31:40|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1624887120000|2021-06-28 13:32:00|2367.2|2363.2|2367.6|2363.6|2367.6|2363.6|2367.2|2363.2|0
1624887130000|2021-06-28 13:32:10|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1624887150000|2021-06-28 13:32:30|||||||||1
1624887170000|2021-06-28 13:32:50|||||||||2
1624887210000|2021-06-28 13:33:30|2367.8|2363.8|2368.6|2364.6|2368.6|2364.6|2367.8|2363.8|5
1624887230000|2021-06-28 13:33:50|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|8
1624887250000|2021-06-28 13:34:10|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|6
1624887270000|2021-06-28 13:34:30|||||||||1
1624887280000|2021-06-28 13:34:40|||||||||1
1624887290000|2021-06-28 13:34:50|||||||||3
1624887300000|2021-06-28 13:35:00|2368.2|2364.2|2368.6|2364.6|2368.6|2364.6|2368.2|2364.2|1
1624887310000|2021-06-28 13:35:10|||||||||1
1624887320000|2021-06-28 13:35:20|||||||||1
1624887330000|2021-06-28 13:35:30|2368.2|2364.2|2367.7|2363.7|2368.2|2364.2|2367.7|2363.7|2
1624887340000|2021-06-28 13:35:40|||||||||1
1624887350000|2021-06-28 13:35:50|||||||||2
1624887360000|2021-06-28 13:36:00|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|3
1624887380000|2021-06-28 13:36:20|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2
1624887400000|2021-06-28 13:36:40|||||||||2
1624887410000|2021-06-28 13:36:50|||||||||1
1624887450000|2021-06-28 13:37:30|||||||||2
1624887460000|2021-06-28 13:37:40|||||||||1
1624887470000|2021-06-28 13:37:50|||||||||1
1624887480000|2021-06-28 13:38:00|||||||||3
1624887490000|2021-06-28 13:38:10|||||||||1
1624887500000|2021-06-28 13:38:20|2368.6|2364.6|2368.2|2364.2|2368.6|2364.6|2368.2|2364.2|4
1624887510000|2021-06-28 13:38:30|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2
1624887520000|2021-06-28 13:38:40|||||||||2
1624887540000|2021-06-28 13:39:00|||||||||20
1624887550000|2021-06-28 13:39:10|||||||||2
1624887580000|2021-06-28 13:39:40|||||||||3
1624887590000|2021-06-28 13:39:50|||||||||1
1624887600000|2021-06-28 13:40:00|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|32
1624887610000|2021-06-28 13:40:10|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.2|2363.2|5
1624887620000|2021-06-28 13:40:20|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|3
1624887630000|2021-06-28 13:40:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1624887640000|2021-06-28 13:40:40|2366.7|2362.7|2366.8|2362.8|2366.9|2362.9|2366.7|2362.7|7
1624887650000|2021-06-28 13:40:50|2366.7|2362.7|2364|2360|2366.7|2362.7|2364|2360|45
1624887660000|2021-06-28 13:41:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|7
1624887670000|2021-06-28 13:41:10|2363.8|2359.8|2363.4|2359.4|2363.9|2359.9|2363|2359|73
1624887690000|2021-06-28 13:41:30|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|4
1624887700000|2021-06-28 13:41:40|||||||||6
1624887710000|2021-06-28 13:41:50|||||||||3
1624887720000|2021-06-28 13:42:00|||||||||24
1624887730000|2021-06-28 13:42:10|2363|2359|2363|2359|2363|2359|2363|2359|4
1624887740000|2021-06-28 13:42:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|10
1624887750000|2021-06-28 13:42:30|2362.5|2358.5|2362.9|2358.9|2362.9|2358.9|2362|2358|10
1624887760000|2021-06-28 13:42:40|2363|2359|2363|2359|2363|2359|2362.5|2358.5|35
1624887770000|2021-06-28 13:42:50|||||||||3
1624887780000|2021-06-28 13:43:00|||||||||1
1624887790000|2021-06-28 13:43:10|2362.9|2358.9|2362.5|2358.5|2362.9|2358.9|2362.5|2358.5|3
1624887810000|2021-06-28 13:43:30|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|1
1624887820000|2021-06-28 13:43:40|2362|2358|2363|2359|2363|2359|2362|2358|2
1624887830000|2021-06-28 13:43:50|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|5
1624887840000|2021-06-28 13:44:00|2362.9|2358.9|2363|2359|2363|2359|2362.9|2358.9|1
1624887850000|2021-06-28 13:44:10|||||||||4
1624887860000|2021-06-28 13:44:20|||||||||1
1624887870000|2021-06-28 13:44:30|2362.9|2358.9|2363|2359|2363|2359|2362.9|2358.9|2
1624887880000|2021-06-28 13:44:40|||||||||1
1624887890000|2021-06-28 13:44:50|2362.9|2358.9|2363.9|2359.9|2363.9|2359.9|2362.9|2358.9|13
1624887910000|2021-06-28 13:45:10|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|1
1624887950000|2021-06-28 13:45:50|||||||||2
1624887960000|2021-06-28 13:46:00|||||||||1
1624887970000|2021-06-28 13:46:10|2363.7|2359.7|2362.5|2358.5|2363.7|2359.7|2362.5|2358.5|55
1624887980000|2021-06-28 13:46:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.5|2358.5|7
1624887990000|2021-06-28 13:46:30|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|1
1624888000000|2021-06-28 13:46:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1624888010000|2021-06-28 13:46:50|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|8
1624888020000|2021-06-28 13:47:00|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|1
1624888030000|2021-06-28 13:47:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|4
1624888040000|2021-06-28 13:47:20|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1624888050000|2021-06-28 13:47:30|2363|2359|2363.4|2359.4|2363.8|2359.8|2363|2359|29
1624888060000|2021-06-28 13:47:40|2363.8|2359.8|2364.4|2360.4|2364.4|2360.4|2363.8|2359.8|14
1624888070000|2021-06-28 13:47:50|2364|2360|2365.3|2361.3|2365.3|2361.3|2363.9|2359.9|2
1624888080000|2021-06-28 13:48:00|2365.2|2361.2|2365.7|2361.7|2365.7|2361.7|2365.2|2361.2|24
1624888090000|2021-06-28 13:48:10|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|3
1624888100000|2021-06-28 13:48:20|2365.9|2361.9|2365.8|2361.8|2366.7|2362.7|2365.8|2361.8|21
1624888130000|2021-06-28 13:48:50|||||||||1
1624888150000|2021-06-28 13:49:10|||||||||1
1624888180000|2021-06-28 13:49:40|2365.9|2361.9|2366.4|2362.4|2366.7|2362.7|2365.9|2361.9|12
1624888190000|2021-06-28 13:49:50|2366.8|2362.8|2366.7|2362.7|2366.8|2362.8|2366.7|2362.7|1
1624888200000|2021-06-28 13:50:00|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|12
1624888210000|2021-06-28 13:50:10|||||||||4
1624888230000|2021-06-28 13:50:30|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2
1624888240000|2021-06-28 13:50:40|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|3
1624888250000|2021-06-28 13:50:50|||||||||9
1624888270000|2021-06-28 13:51:10|||||||||3
1624888290000|2021-06-28 13:51:30|||||||||4
1624888300000|2021-06-28 13:51:40|2365.6|2361.6|2365.9|2361.9|2365.9|2361.9|2364.8|2360.8|19
1624888310000|2021-06-28 13:51:50|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|10
1624888320000|2021-06-28 13:52:00|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|3
1624888330000|2021-06-28 13:52:10|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|1
1624888350000|2021-06-28 13:52:30|||||||||3
1624888360000|2021-06-28 13:52:40|2366.8|2362.8|2365.8|2361.8|2366.8|2362.8|2365.8|2361.8|10
1624888370000|2021-06-28 13:52:50|2366|2362|2366|2362|2366|2362|2366|2362|2
1624888390000|2021-06-28 13:53:10|2365.8|2361.8|2365|2361|2365.8|2361.8|2364.8|2360.8|12
1624888400000|2021-06-28 13:53:20|2364.9|2360.9|2365.8|2361.8|2365.9|2361.9|2364.9|2360.9|6
1624888420000|2021-06-28 13:53:40|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1624888430000|2021-06-28 13:53:50|2366|2362|2365.9|2361.9|2366|2362|2365.9|2361.9|26
1624888450000|2021-06-28 13:54:10|2366.4|2362.4|2366.9|2362.9|2366.9|2362.9|2366.4|2362.4|11
1624888460000|2021-06-28 13:54:20|||||||||11
1624888470000|2021-06-28 13:54:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1624888480000|2021-06-28 13:54:40|||||||||3
1624888490000|2021-06-28 13:54:50|||||||||1
1624888510000|2021-06-28 13:55:10|||||||||30
1624888530000|2021-06-28 13:55:30|2369.3|2365.3|2369.8|2365.8|2370.3|2366.3|2369.3|2365.3|13
1624888540000|2021-06-28 13:55:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|6
1624888550000|2021-06-28 13:55:50|2369.9|2365.9|2370.7|2366.7|2370.7|2366.7|2369.8|2365.8|8
1624888560000|2021-06-28 13:56:00|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|3
1624888570000|2021-06-28 13:56:10|2370.9|2366.9|2371.3|2367.3|2371.3|2367.3|2370.8|2366.8|24
1624888580000|2021-06-28 13:56:20|2371.4|2367.4|2371.8|2367.8|2371.8|2367.8|2371.4|2367.4|4
1624888590000|2021-06-28 13:56:30|||||||||3
1624888600000|2021-06-28 13:56:40|2372.2|2368.2|2373.2|2369.2|2373.2|2369.2|2372.2|2368.2|9
1624888620000|2021-06-28 13:57:00|2373.3|2369.3|2372.7|2368.7|2373.3|2369.3|2372.7|2368.7|1
1624888630000|2021-06-28 13:57:10|2371.8|2367.8|2370.7|2366.7|2371.8|2367.8|2370.7|2366.7|28
1624888640000|2021-06-28 13:57:20|2371.8|2367.8|2371.8|2367.8|2372.2|2368.2|2371.7|2367.7|5
1624888660000|2021-06-28 13:57:40|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1624888670000|2021-06-28 13:57:50|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|3
1624888680000|2021-06-28 13:58:00|||||||||4
1624888690000|2021-06-28 13:58:10|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|18
1624888710000|2021-06-28 13:58:30|||||||||5
1624888720000|2021-06-28 13:58:40|2372|2368|2373.6|2369.6|2373.6|2369.6|2372|2368|6
1624888740000|2021-06-28 13:59:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|1
1624888760000|2021-06-28 13:59:20|2373.6|2369.6|2372.2|2368.2|2373.6|2369.6|2372.2|2368.2|9
1624888770000|2021-06-28 13:59:30|2372.1|2368.1|2371.6|2367.6|2372.1|2368.1|2371.6|2367.6|2
1624888790000|2021-06-28 13:59:50|||||||||4
1624888800000|2021-06-28 14:00:00|||||||||1
1624888810000|2021-06-28 14:00:10|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1624888830000|2021-06-28 14:00:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|6
1624888840000|2021-06-28 14:00:40|||||||||5
1624888850000|2021-06-28 14:00:50|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|3
1624888860000|2021-06-28 14:01:00|2374.1|2370.1|2373.6|2369.6|2374.1|2370.1|2373.6|2369.6|31
1624888870000|2021-06-28 14:01:10|2374|2370|2374|2370|2374|2370|2374|2370|2
1624888880000|2021-06-28 14:01:20|||||||||108
1624888890000|2021-06-28 14:01:30|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|2373.6|2369.6|0
1624888920000|2021-06-28 14:02:00|2373.7|2369.7|2374.5|2370.5|2374.5|2370.5|2373.7|2369.7|3
1624888930000|2021-06-28 14:02:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|16
1624888980000|2021-06-28 14:03:00|||||||||2
1624888990000|2021-06-28 14:03:10|||||||||25
1624889000000|2021-06-28 14:03:20|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|5
1624889010000|2021-06-28 14:03:30|2373.4|2369.4|2373.6|2369.6|2373.6|2369.6|2373|2369|7
1624889020000|2021-06-28 14:03:40|||||||||7
1624889030000|2021-06-28 14:03:50|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|67
1624889040000|2021-06-28 14:04:00|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1624889060000|2021-06-28 14:04:20|2372.9|2368.9|2372.7|2368.7|2372.9|2368.9|2372.7|2368.7|3
1624889070000|2021-06-28 14:04:30|2370.9|2366.9|2370.3|2366.3|2370.9|2366.9|2370.3|2366.3|10
1624889090000|2021-06-28 14:04:50|2370.7|2366.7|2370.2|2366.2|2370.7|2366.7|2370.2|2366.2|1
1624889100000|2021-06-28 14:05:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1624889110000|2021-06-28 14:05:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1624889130000|2021-06-28 14:05:30|2370.9|2366.9|2368.4|2364.4|2370.9|2366.9|2368.4|2364.4|15
1624889140000|2021-06-28 14:05:40|2367.9|2363.9|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|3
1624889150000|2021-06-28 14:05:50|||||||||9
1624889170000|2021-06-28 14:06:10|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.8|2363.8|9
1624889190000|2021-06-28 14:06:30|2367.8|2363.8|2367.9|2363.9|2367.9|2363.9|2367.8|2363.8|2
1624889200000|2021-06-28 14:06:40|||||||||3
1624889210000|2021-06-28 14:06:50|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|15
1624889230000|2021-06-28 14:07:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|5
1624889240000|2021-06-28 14:07:20|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|6
1624889280000|2021-06-28 14:08:00|2371.8|2367.8|2370.3|2366.3|2371.8|2367.8|2370.3|2366.3|8
1624889290000|2021-06-28 14:08:10|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1624889320000|2021-06-28 14:08:40|||||||||1
1624889330000|2021-06-28 14:08:50|2370.6|2366.6|2370.7|2366.7|2370.7|2366.7|2370.6|2366.6|0
1624889350000|2021-06-28 14:09:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1624889360000|2021-06-28 14:09:20|||||||||1
1624889370000|2021-06-28 14:09:30|||||||||1
1624889380000|2021-06-28 14:09:40|2371|2367|2371.7|2367.7|2371.8|2367.8|2371|2367|20
1624889400000|2021-06-28 14:10:00|2371.8|2367.8|2373.3|2369.3|2373.8|2369.8|2371.8|2367.8|11
1624889410000|2021-06-28 14:10:10|||||||||3
1624889420000|2021-06-28 14:10:20|2373.7|2369.7|2373.8|2369.8|2373.8|2369.8|2373.7|2369.7|11
1624889430000|2021-06-28 14:10:30|||||||||5
1624889460000|2021-06-28 14:11:00|2372.8|2368.8|2374.2|2370.2|2374.2|2370.2|2372.4|2368.4|19
1624889470000|2021-06-28 14:11:10|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|0
1624889480000|2021-06-28 14:11:20|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|2
1624889490000|2021-06-28 14:11:30|||||||||2
1624889510000|2021-06-28 14:11:50|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|3
1624889520000|2021-06-28 14:12:00|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|2
1624889530000|2021-06-28 14:12:10|||||||||1
1624889570000|2021-06-28 14:12:50|||||||||1
1624889580000|2021-06-28 14:13:00|2374.7|2370.7|2375.7|2371.7|2375.7|2371.7|2374.7|2370.7|10
1624889590000|2021-06-28 14:13:10|||||||||1
1624889600000|2021-06-28 14:13:20|2374.8|2370.8|2374.7|2370.7|2374.8|2370.8|2374.7|2370.7|12
1624889610000|2021-06-28 14:13:30|||||||||1
1624889630000|2021-06-28 14:13:50|2374.8|2370.8|2374.3|2370.3|2374.8|2370.8|2372.8|2368.8|14
1624889650000|2021-06-28 14:14:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1624889660000|2021-06-28 14:14:20|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|5
1624889670000|2021-06-28 14:14:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1624889700000|2021-06-28 14:15:00|||||||||4
1624889720000|2021-06-28 14:15:20|||||||||2
1624889730000|2021-06-28 14:15:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|16
1624889740000|2021-06-28 14:15:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1624889750000|2021-06-28 14:15:50|||||||||1
1624889760000|2021-06-28 14:16:00|2373.2|2369.2|2372.7|2368.7|2373.2|2369.2|2372.7|2368.7|4
1624889780000|2021-06-28 14:16:20|2372.6|2368.6|2371.8|2367.8|2372.6|2368.6|2371.8|2367.8|2
1624889790000|2021-06-28 14:16:30|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1624889800000|2021-06-28 14:16:40|||||||||1
1624889830000|2021-06-28 14:17:10|||||||||2
1624889840000|2021-06-28 14:17:20|||||||||5
1624889860000|2021-06-28 14:17:40|||||||||4
1624889870000|2021-06-28 14:17:50|2370.7|2366.7|2371.7|2367.7|2371.7|2367.7|2370.7|2366.7|5
1624889900000|2021-06-28 14:18:20|||||||||1
1624889910000|2021-06-28 14:18:30|2372.7|2368.7|2371.8|2367.8|2372.7|2368.7|2371.8|2367.8|4
1624889920000|2021-06-28 14:18:40|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2
1624889940000|2021-06-28 14:19:00|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|0
1624889960000|2021-06-28 14:19:20|2371.2|2367.2|2370.4|2366.4|2371.2|2367.2|2369.9|2365.9|6
1624889970000|2021-06-28 14:19:30|2370.8|2366.8|2370|2366|2370.8|2366.8|2370|2366|3
1624889980000|2021-06-28 14:19:40|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1624889990000|2021-06-28 14:19:50|2369.9|2365.9|2370.4|2366.4|2370.4|2366.4|2369.9|2365.9|2
1624890000000|2021-06-28 14:20:00|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|1
1624890010000|2021-06-28 14:20:10|||||||||1
1624890020000|2021-06-28 14:20:20|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.4|2366.4|2
1624890040000|2021-06-28 14:20:40|2371.6|2367.6|2371.8|2367.8|2371.8|2367.8|2371.6|2367.6|11
1624890060000|2021-06-28 14:21:00|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|62
1624890100000|2021-06-28 14:21:40|2373|2369|2374.7|2370.7|2374.7|2370.7|2373|2369|3
1624890110000|2021-06-28 14:21:50|2375.1|2371.1|2375.2|2371.2|2375.2|2371.2|2375.1|2371.1|2
1624890120000|2021-06-28 14:22:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1624890130000|2021-06-28 14:22:10|||||||||5
1624890140000|2021-06-28 14:22:20|||||||||1
1624890150000|2021-06-28 14:22:30|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|21
1624890180000|2021-06-28 14:23:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1624890210000|2021-06-28 14:23:30|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|5
1624890220000|2021-06-28 14:23:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1624890240000|2021-06-28 14:24:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|12
1624890250000|2021-06-28 14:24:10|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|2374.6|2370.6|0
1624890270000|2021-06-28 14:24:30|2374.7|2370.7|2374.6|2370.6|2374.7|2370.7|2374.6|2370.6|6
1624890280000|2021-06-28 14:24:40|2374.8|2370.8|2375.6|2371.6|2375.6|2371.6|2374.7|2370.7|8
1624890300000|2021-06-28 14:25:00|2375.5|2371.5|2374.6|2370.6|2375.5|2371.5|2374.2|2370.2|16
1624890310000|2021-06-28 14:25:10|2374.2|2370.2|2373.8|2369.8|2374.2|2370.2|2373.8|2369.8|2
1624890320000|2021-06-28 14:25:20|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|6
1624890330000|2021-06-28 14:25:30|2374.5|2370.5|2373.7|2369.7|2374.5|2370.5|2373.7|2369.7|1
1624890370000|2021-06-28 14:26:10|2374.5|2370.5|2376|2372|2376|2372|2374.5|2370.5|19
1624890380000|2021-06-28 14:26:20|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|1
1624890400000|2021-06-28 14:26:40|2376.6|2372.6|2376.2|2372.2|2376.6|2372.6|2376.2|2372.2|7
1624890410000|2021-06-28 14:26:50|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1624890420000|2021-06-28 14:27:00|2375.8|2371.8|2376.2|2372.2|2376.2|2372.2|2375.7|2371.7|6
1624890440000|2021-06-28 14:27:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1624890470000|2021-06-28 14:27:50|||||||||4
1624890480000|2021-06-28 14:28:00|2377.6|2373.6|2378.1|2374.1|2378.1|2374.1|2377.6|2373.6|37
1624890490000|2021-06-28 14:28:10|||||||||1
1624890500000|2021-06-28 14:28:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624890510000|2021-06-28 14:28:30|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|3
1624890520000|2021-06-28 14:28:40|||||||||7
1624890540000|2021-06-28 14:29:00|||||||||1
1624890550000|2021-06-28 14:29:10|||||||||4
1624890590000|2021-06-28 14:29:50|2378|2374|2377.7|2373.7|2378|2374|2377.6|2373.6|3
1624890610000|2021-06-28 14:30:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1624890620000|2021-06-28 14:30:20|2377.2|2373.2|2378.1|2374.1|2378.1|2374.1|2377.2|2373.2|7
1624890630000|2021-06-28 14:30:30|||||||||2
1624890640000|2021-06-28 14:30:40|2378|2374|2378|2374|2378|2374|2378|2374|2
1624890670000|2021-06-28 14:31:10|2378.5|2374.5|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|8
1624890690000|2021-06-28 14:31:30|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|1
1624890700000|2021-06-28 14:31:40|||||||||1
1624890710000|2021-06-28 14:31:50|||||||||1
1624890720000|2021-06-28 14:32:00|2379.1|2375.1|2380.1|2376.1|2380.1|2376.1|2379.1|2375.1|5
1624890730000|2021-06-28 14:32:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2
1624890750000|2021-06-28 14:32:30|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624890770000|2021-06-28 14:32:50|||||||||4
1624890780000|2021-06-28 14:33:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1624890790000|2021-06-28 14:33:10|||||||||1
1624890810000|2021-06-28 14:33:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|13
1624890820000|2021-06-28 14:33:40|2379|2375|2378.5|2374.5|2379|2375|2378.5|2374.5|6
1624890840000|2021-06-28 14:34:00|2378|2374|2378.6|2374.6|2378.6|2374.6|2378|2374|13
1624890910000|2021-06-28 14:35:10|2378.5|2374.5|2378|2374|2378.5|2374.5|2378|2374|9
1624890920000|2021-06-28 14:35:20|2377.6|2373.6|2378.1|2374.1|2378.1|2374.1|2377.5|2373.5|10
1624890940000|2021-06-28 14:35:40|2379.6|2375.6|2379.7|2375.7|2379.7|2375.7|2379.6|2375.6|7
1624890960000|2021-06-28 14:36:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1624890970000|2021-06-28 14:36:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624890980000|2021-06-28 14:36:20|2379.8|2375.8|2380.6|2376.6|2380.6|2376.6|2379.8|2375.8|2
1624890990000|2021-06-28 14:36:30|2381|2377|2381|2377|2381|2377|2380.6|2376.6|10
1624891000000|2021-06-28 14:36:40|2381.5|2377.5|2381.6|2377.6|2381.6|2377.6|2381.5|2377.5|0
1624891010000|2021-06-28 14:36:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|11
1624891020000|2021-06-28 14:37:00|2381.1|2377.1|2382.5|2378.5|2382.5|2378.5|2381.1|2377.1|12
1624891030000|2021-06-28 14:37:10|||||||||1
1624891040000|2021-06-28 14:37:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|8
1624891050000|2021-06-28 14:37:30|2381.5|2377.5|2381|2377|2381.5|2377.5|2381|2377|10
1624891070000|2021-06-28 14:37:50|2380|2376|2380.6|2376.6|2380.6|2376.6|2380|2376|14
1624891080000|2021-06-28 14:38:00|2381|2377|2380.6|2376.6|2381|2377|2380.6|2376.6|7
1624891100000|2021-06-28 14:38:20|2381|2377|2381.6|2377.6|2381.6|2377.6|2381|2377|3
1624891120000|2021-06-28 14:38:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1624891150000|2021-06-28 14:39:10|||||||||1
1624891190000|2021-06-28 14:39:50|||||||||3
1624891200000|2021-06-28 14:40:00|||||||||3
1624891210000|2021-06-28 14:40:10|||||||||1
1624891240000|2021-06-28 14:40:40|2382|2378|2382.1|2378.1|2382.5|2378.5|2382|2378|25
1624891250000|2021-06-28 14:40:50|2381.7|2377.7|2381.6|2377.6|2382|2378|2381.6|2377.6|0
1624891280000|2021-06-28 14:41:20|2380.6|2376.6|2379.6|2375.6|2380.6|2376.6|2379.6|2375.6|28
1624891290000|2021-06-28 14:41:30|||||||||1
1624891300000|2021-06-28 14:41:40|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|1
1624891310000|2021-06-28 14:41:50|||||||||1
1624891320000|2021-06-28 14:42:00|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|5
1624891340000|2021-06-28 14:42:20|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|7
1624891370000|2021-06-28 14:42:50|2379.6|2375.6|2379.1|2375.1|2379.6|2375.6|2379.1|2375.1|3
1624891380000|2021-06-28 14:43:00|2379.4|2375.4|2382.1|2378.1|2382.1|2378.1|2379.4|2375.4|5
1624891390000|2021-06-28 14:43:10|||||||||1
1624891410000|2021-06-28 14:43:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624891420000|2021-06-28 14:43:40|||||||||1
1624891440000|2021-06-28 14:44:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|7
1624891460000|2021-06-28 14:44:20|||||||||7
1624891470000|2021-06-28 14:44:30|2379.7|2375.7|2380.1|2376.1|2380.6|2376.6|2379.6|2375.6|14
1624891480000|2021-06-28 14:44:40|2379.6|2375.6|2380.1|2376.1|2380.1|2376.1|2379.6|2375.6|2
1624891490000|2021-06-28 14:44:50|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1624891500000|2021-06-28 14:45:00|2381.1|2377.1|2381.5|2377.5|2381.5|2377.5|2381.1|2377.1|4
1624891510000|2021-06-28 14:45:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624891530000|2021-06-28 14:45:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|8
1624891540000|2021-06-28 14:45:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624891550000|2021-06-28 14:45:50|||||||||1
1624891560000|2021-06-28 14:46:00|2382.1|2378.1|2382.6|2378.6|2382.6|2378.6|2382.1|2378.1|4
1624891570000|2021-06-28 14:46:10|||||||||1
1624891610000|2021-06-28 14:46:50|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|10
1624891620000|2021-06-28 14:47:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|5
1624891630000|2021-06-28 14:47:10|||||||||2
1624891660000|2021-06-28 14:47:40|2381.6|2377.6|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|9
1624891670000|2021-06-28 14:47:50|2381.4|2377.4|2380.1|2376.1|2381.4|2377.4|2380.1|2376.1|11
1624891680000|2021-06-28 14:48:00|2380.6|2376.6|2380.6|2376.6|2381.1|2377.1|2380.6|2376.6|5
1624891690000|2021-06-28 14:48:10|2381.1|2377.1|2381.7|2377.7|2381.7|2377.7|2381.1|2377.1|0
1624891710000|2021-06-28 14:48:30|2381.6|2377.6|2381.1|2377.1|2381.6|2377.6|2380.6|2376.6|2
1624891720000|2021-06-28 14:48:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624891740000|2021-06-28 14:49:00|||||||||1
1624891750000|2021-06-28 14:49:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624891760000|2021-06-28 14:49:20|2382.5|2378.5|2382.6|2378.6|2382.6|2378.6|2382.5|2378.5|1
1624891770000|2021-06-28 14:49:30|2382.5|2378.5|2382.1|2378.1|2382.5|2378.5|2382.1|2378.1|7
1624891780000|2021-06-28 14:49:40|||||||||8
1624891800000|2021-06-28 14:50:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624891830000|2021-06-28 14:50:30|2381.5|2377.5|2380.6|2376.6|2381.5|2377.5|2380.6|2376.6|3
1624891860000|2021-06-28 14:51:00|2381|2377|2381.1|2377.1|2381.1|2377.1|2381|2377|2
1624891870000|2021-06-28 14:51:10|2381.5|2377.5|2381.6|2377.6|2381.6|2377.6|2381.5|2377.5|0
1624891890000|2021-06-28 14:51:30|||||||||1
1624891900000|2021-06-28 14:51:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|7
1624891920000|2021-06-28 14:52:00|2382.6|2378.6|2381.1|2377.1|2382.6|2378.6|2381.1|2377.1|8
1624891940000|2021-06-28 14:52:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624891970000|2021-06-28 14:52:50|||||||||1
1624891980000|2021-06-28 14:53:00|2380.6|2376.6|2381.1|2377.1|2381.1|2377.1|2380.6|2376.6|5
1624892010000|2021-06-28 14:53:30|2381.6|2377.6|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|1
1624892040000|2021-06-28 14:54:00|2382|2378|2382.1|2378.1|2382.6|2378.6|2381.6|2377.6|6
1624892060000|2021-06-28 14:54:20|||||||||2
1624892070000|2021-06-28 14:54:30|2382.6|2378.6|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|10
1624892080000|2021-06-28 14:54:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1624892090000|2021-06-28 14:54:50|2383.6|2379.6|2382.1|2378.1|2383.6|2379.6|2381.7|2377.7|13
1624892100000|2021-06-28 14:55:00|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|11
1624892110000|2021-06-28 14:55:10|2381.1|2377.1|2381.6|2377.6|2382.1|2378.1|2381.1|2377.1|9
1624892130000|2021-06-28 14:55:30|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624892140000|2021-06-28 14:55:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624892160000|2021-06-28 14:56:00|||||||||3
1624892200000|2021-06-28 14:56:40|||||||||1
1624892230000|2021-06-28 14:57:10|||||||||1
1624892240000|2021-06-28 14:57:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1624892250000|2021-06-28 14:57:30|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|14
1624892260000|2021-06-28 14:57:40|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|4
1624892270000|2021-06-28 14:57:50|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|12
1624892280000|2021-06-28 14:58:00|||||||||17
1624892290000|2021-06-28 14:58:10|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|10
1624892310000|2021-06-28 14:58:30|2377.2|2373.2|2378.5|2374.5|2378.5|2374.5|2377.2|2373.2|123
1624892320000|2021-06-28 14:58:40|2378.6|2374.6|2379.5|2375.5|2379.5|2375.5|2378.6|2374.6|14
1624892330000|2021-06-28 14:58:50|2380|2376|2380.4|2376.4|2380.4|2376.4|2380|2376|4
1624892340000|2021-06-28 14:59:00|2380.8|2376.8|2381.5|2377.5|2382.4|2378.4|2380.5|2376.5|16
1624892350000|2021-06-28 14:59:10|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|1
1624892360000|2021-06-28 14:59:20|2381.5|2377.5|2382.4|2378.4|2382.4|2378.4|2381.4|2377.4|9
1624892370000|2021-06-28 14:59:30|||||||||5
1624892380000|2021-06-28 14:59:40|2382.6|2378.6|2383.7|2379.7|2384.2|2380.2|2382.4|2378.4|161
1624892400000|2021-06-28 15:00:00|2384.2|2380.2|2383.7|2379.7|2384.7|2380.7|2383.2|2379.2|6
1624892430000|2021-06-28 15:00:30|2384.2|2380.2|2384.2|2380.2|2385|2381|2384.2|2380.2|33
1624892440000|2021-06-28 15:00:40|||||||||5
1624892450000|2021-06-28 15:00:50|2385.2|2381.2|2385.3|2381.3|2385.3|2381.3|2385.2|2381.2|11
1624892460000|2021-06-28 15:01:00|2385.2|2381.2|2385.3|2381.3|2385.7|2381.7|2385.2|2381.2|5
1624892470000|2021-06-28 15:01:10|2385.4|2381.4|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|2
1624892480000|2021-06-28 15:01:20|||||||||4
1624892490000|2021-06-28 15:01:30|2385.3|2381.3|2384.4|2380.4|2385.3|2381.3|2384.4|2380.4|6
1624892500000|2021-06-28 15:01:40|2384.2|2380.2|2383.2|2379.2|2384.2|2380.2|2383.2|2379.2|9
1624892510000|2021-06-28 15:01:50|2383.3|2379.3|2384.7|2380.7|2384.7|2380.7|2383.3|2379.3|2
1624892520000|2021-06-28 15:02:00|2384.2|2380.2|2383.8|2379.8|2384.2|2380.2|2383.7|2379.7|5
1624892530000|2021-06-28 15:02:10|2384.1|2380.1|2384.7|2380.7|2384.7|2380.7|2384.1|2380.1|0
1624892540000|2021-06-28 15:02:20|||||||||1
1624892550000|2021-06-28 15:02:30|2385.1|2381.1|2384.7|2380.7|2385.1|2381.1|2384.7|2380.7|6
1624892570000|2021-06-28 15:02:50|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|2384.3|2380.3|4
1624892580000|2021-06-28 15:03:00|2384.2|2380.2|2384.6|2380.6|2384.6|2380.6|2384.2|2380.2|13
1624892590000|2021-06-28 15:03:10|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2
1624892600000|2021-06-28 15:03:20|2385.1|2381.1|2385.2|2381.2|2385.2|2381.2|2385.1|2381.1|3
1624892630000|2021-06-28 15:03:50|||||||||1
1624892640000|2021-06-28 15:04:00|||||||||1
1624892680000|2021-06-28 15:04:40|||||||||1
1624892690000|2021-06-28 15:04:50|||||||||9
1624892710000|2021-06-28 15:05:10|||||||||25
1624892750000|2021-06-28 15:05:50|||||||||1
1624892800000|2021-06-28 15:06:40|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|16
1624892810000|2021-06-28 15:06:50|2384.1|2380.1|2383.7|2379.7|2384.1|2380.1|2383.7|2379.7|5
1624892820000|2021-06-28 15:07:00|2384.2|2380.2|2383.2|2379.2|2384.2|2380.2|2383.2|2379.2|2
1624892840000|2021-06-28 15:07:20|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|4
1624892850000|2021-06-28 15:07:30|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|3
1624892860000|2021-06-28 15:07:40|||||||||1
1624892870000|2021-06-28 15:07:50|||||||||3
1624892880000|2021-06-28 15:08:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624892910000|2021-06-28 15:08:30|||||||||1
1624892920000|2021-06-28 15:08:40|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|4
1624892930000|2021-06-28 15:08:50|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|23
1624892940000|2021-06-28 15:09:00|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2
1624892950000|2021-06-28 15:09:10|||||||||2
1624892960000|2021-06-28 15:09:20|2385.2|2381.2|2384.3|2380.3|2385.2|2381.2|2384.3|2380.3|14
1624892970000|2021-06-28 15:09:30|2384.2|2380.2|2383.7|2379.7|2384.2|2380.2|2383.3|2379.3|1
1624892990000|2021-06-28 15:09:50|2383.3|2379.3|2383.7|2379.7|2383.7|2379.7|2383.2|2379.2|0
1624893000000|2021-06-28 15:10:00|2383.3|2379.3|2382.3|2378.3|2383.3|2379.3|2382.3|2378.3|14
1624893030000|2021-06-28 15:10:30|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1624893060000|2021-06-28 15:11:00|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|1
1624893070000|2021-06-28 15:11:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1624893100000|2021-06-28 15:11:40|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|3
1624893110000|2021-06-28 15:11:50|||||||||3
1624893120000|2021-06-28 15:12:00|2383.3|2379.3|2382.5|2378.5|2383.3|2379.3|2382.5|2378.5|11
1624893130000|2021-06-28 15:12:10|2382.3|2378.3|2380.9|2376.9|2382.3|2378.3|2380.8|2376.8|24
1624893140000|2021-06-28 15:12:20|||||||||3
1624893150000|2021-06-28 15:12:30|2380.4|2376.4|2379.4|2375.4|2380.4|2376.4|2379.4|2375.4|15
1624893160000|2021-06-28 15:12:40|||||||||1
1624893170000|2021-06-28 15:12:50|||||||||5
1624893180000|2021-06-28 15:13:00|2380.4|2376.4|2381.8|2377.8|2381.8|2377.8|2380.3|2376.3|10
1624893190000|2021-06-28 15:13:10|2381.7|2377.7|2381.8|2377.8|2381.8|2377.8|2381.7|2377.7|2
1624893210000|2021-06-28 15:13:30|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|0
1624893220000|2021-06-28 15:13:40|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1624893230000|2021-06-28 15:13:50|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2
1624893240000|2021-06-28 15:14:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624893250000|2021-06-28 15:14:10|2381.3|2377.3|2380.4|2376.4|2381.3|2377.3|2380.4|2376.4|10
1624893280000|2021-06-28 15:14:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1624893290000|2021-06-28 15:14:50|2379.5|2375.5|2379.3|2375.3|2379.5|2375.5|2379.3|2375.3|4
1624893310000|2021-06-28 15:15:10|2379.4|2375.4|2379.3|2375.3|2379.8|2375.8|2379.3|2375.3|12
1624893320000|2021-06-28 15:15:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624893330000|2021-06-28 15:15:30|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|2
1624893350000|2021-06-28 15:15:50|||||||||2
1624893360000|2021-06-28 15:16:00|||||||||1
1624893370000|2021-06-28 15:16:10|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|1
1624893380000|2021-06-28 15:16:20|2381.3|2377.3|2381.4|2377.4|2381.4|2377.4|2381.3|2377.3|3
1624893400000|2021-06-28 15:16:40|2381.8|2377.8|2382.3|2378.3|2382.3|2378.3|2381.8|2377.8|3
1624893410000|2021-06-28 15:16:50|2382.4|2378.4|2381.9|2377.9|2382.4|2378.4|2381.9|2377.9|1
1624893430000|2021-06-28 15:17:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624893450000|2021-06-28 15:17:30|2381.9|2377.9|2381.4|2377.4|2381.9|2377.9|2381.4|2377.4|2
1624893460000|2021-06-28 15:17:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|3
1624893480000|2021-06-28 15:18:00|||||||||2
1624893490000|2021-06-28 15:18:10|2380.5|2376.5|2380.4|2376.4|2380.5|2376.5|2380.4|2376.4|0
1624893500000|2021-06-28 15:18:20|2381.3|2377.3|2382.3|2378.3|2382.3|2378.3|2381.3|2377.3|6
1624893510000|2021-06-28 15:18:30|2382.1|2378.1|2381.3|2377.3|2382.1|2378.1|2381.3|2377.3|15
1624893520000|2021-06-28 15:18:40|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1624893530000|2021-06-28 15:18:50|2382.1|2378.1|2381.2|2377.2|2382.1|2378.1|2381.2|2377.2|18
1624893540000|2021-06-28 15:19:00|2381.3|2377.3|2382.7|2378.7|2382.7|2378.7|2381.3|2377.3|8
1624893550000|2021-06-28 15:19:10|2383.1|2379.1|2382.8|2378.8|2384.2|2380.2|2382.8|2378.8|10
1624893560000|2021-06-28 15:19:20|2382.3|2378.3|2381.7|2377.7|2382.7|2378.7|2381.7|2377.7|7
1624893570000|2021-06-28 15:19:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1624893580000|2021-06-28 15:19:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1624893590000|2021-06-28 15:19:50|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2
1624893600000|2021-06-28 15:20:00|2381.3|2377.3|2382.3|2378.3|2382.7|2378.7|2381.3|2377.3|7
1624893610000|2021-06-28 15:20:10|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.3|2378.3|4
1624893620000|2021-06-28 15:20:20|2382.3|2378.3|2382.7|2378.7|2382.7|2378.7|2382.3|2378.3|3
1624893650000|2021-06-28 15:20:50|2383.1|2379.1|2383.2|2379.2|2383.7|2379.7|2383.1|2379.1|1
1624893660000|2021-06-28 15:21:00|2383.7|2379.7|2382.3|2378.3|2383.7|2379.7|2382.3|2378.3|13
1624893670000|2021-06-28 15:21:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1624893680000|2021-06-28 15:21:20|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|3
1624893690000|2021-06-28 15:21:30|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|2
1624893700000|2021-06-28 15:21:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|11
1624893710000|2021-06-28 15:21:50|||||||||1
1624893720000|2021-06-28 15:22:00|2380.8|2376.8|2380.2|2376.2|2380.8|2376.8|2380.2|2376.2|1
1624893740000|2021-06-28 15:22:20|2380.6|2376.6|2380.3|2376.3|2380.7|2376.7|2380.3|2376.3|1
1624893750000|2021-06-28 15:22:30|2380.7|2376.7|2379.7|2375.7|2380.7|2376.7|2379.7|2375.7|7
1624893770000|2021-06-28 15:22:50|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|1
1624893780000|2021-06-28 15:23:00|2379.9|2375.9|2380.3|2376.3|2380.3|2376.3|2379.9|2375.9|2
1624893790000|2021-06-28 15:23:10|2379.9|2375.9|2379.8|2375.8|2379.9|2375.9|2379.8|2375.8|37
1624893820000|2021-06-28 15:23:40|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.3|2376.3|2
1624893830000|2021-06-28 15:23:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1624893840000|2021-06-28 15:24:00|2380.2|2376.2|2380.7|2376.7|2380.8|2376.8|2380.2|2376.2|4
1624893870000|2021-06-28 15:24:30|2381.1|2377.1|2380.8|2376.8|2381.1|2377.1|2380.8|2376.8|2
1624893880000|2021-06-28 15:24:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1624893890000|2021-06-28 15:24:50|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.3|2376.3|2
1624893900000|2021-06-28 15:25:00|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|3
1624893910000|2021-06-28 15:25:10|2380.3|2376.3|2379.3|2375.3|2380.3|2376.3|2379.3|2375.3|2
1624893930000|2021-06-28 15:25:30|2379.2|2375.2|2377.8|2373.8|2379.2|2375.2|2377.8|2373.8|10
1624893940000|2021-06-28 15:25:40|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|0
1624893960000|2021-06-28 15:26:00|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|10
1624893970000|2021-06-28 15:26:10|||||||||1
1624893980000|2021-06-28 15:26:20|||||||||1
1624893990000|2021-06-28 15:26:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|1
1624894000000|2021-06-28 15:26:40|2379.3|2375.3|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|11
1624894010000|2021-06-28 15:26:50|2379.2|2375.2|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|2
1624894020000|2021-06-28 15:27:00|2379.6|2375.6|2379.3|2375.3|2379.7|2375.7|2379.3|2375.3|2
1624894030000|2021-06-28 15:27:10|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1624894040000|2021-06-28 15:27:20|2379.4|2375.4|2379.7|2375.7|2379.7|2375.7|2379.3|2375.3|2
1624894050000|2021-06-28 15:27:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2
1624894090000|2021-06-28 15:28:10|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|5
1624894110000|2021-06-28 15:28:30|2380.2|2376.2|2379.8|2375.8|2380.2|2376.2|2379.8|2375.8|4
1624894120000|2021-06-28 15:28:40|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624894140000|2021-06-28 15:29:00|2380.2|2376.2|2379.8|2375.8|2380.2|2376.2|2379.8|2375.8|2
1624894150000|2021-06-28 15:29:10|2379.7|2375.7|2380.6|2376.6|2380.6|2376.6|2379.7|2375.7|7
1624894160000|2021-06-28 15:29:20|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|9
1624894170000|2021-06-28 15:29:30|2381.2|2377.2|2380.8|2376.8|2381.2|2377.2|2380.8|2376.8|2
1624894180000|2021-06-28 15:29:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.2|2376.2|4
1624894190000|2021-06-28 15:29:50|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.3|2376.3|1
1624894200000|2021-06-28 15:30:00|2381.1|2377.1|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|5
1624894210000|2021-06-28 15:30:10|2382.7|2378.7|2382.3|2378.3|2383.1|2379.1|2381.8|2377.8|25
1624894220000|2021-06-28 15:30:20|2382.2|2378.2|2382.2|2378.2|2382.4|2378.4|2382.2|2378.2|11
1624894230000|2021-06-28 15:30:30|2382.3|2378.3|2383.8|2379.8|2384.2|2380.2|2382.3|2378.3|15
1624894240000|2021-06-28 15:30:40|2384.1|2380.1|2383.7|2379.7|2384.2|2380.2|2383.7|2379.7|7
1624894250000|2021-06-28 15:30:50|2384.1|2380.1|2385.2|2381.2|2385.2|2381.2|2384.1|2380.1|13
1624894260000|2021-06-28 15:31:00|2385.3|2381.3|2385.3|2381.3|2385.8|2381.8|2385.2|2381.2|31
1624894270000|2021-06-28 15:31:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624894280000|2021-06-28 15:31:20|2385.7|2381.7|2385.3|2381.3|2385.7|2381.7|2385.2|2381.2|9
1624894290000|2021-06-28 15:31:30|2385.2|2381.2|2383.3|2379.3|2385.2|2381.2|2383.3|2379.3|16
1624894310000|2021-06-28 15:31:50|2384.1|2380.1|2384.1|2380.1|2384.2|2380.2|2383.3|2379.3|5
1624894320000|2021-06-28 15:32:00|2384.2|2380.2|2384.3|2380.3|2384.6|2380.6|2383.2|2379.2|6
1624894330000|2021-06-28 15:32:10|2384.2|2380.2|2383.7|2379.7|2384.2|2380.2|2383.7|2379.7|3
1624894340000|2021-06-28 15:32:20|2383.3|2379.3|2384.1|2380.1|2384.1|2380.1|2383.3|2379.3|26
1624894360000|2021-06-28 15:32:40|2383.7|2379.7|2383.6|2379.6|2383.7|2379.7|2383.6|2379.6|4
1624894370000|2021-06-28 15:32:50|||||||||1
1624894380000|2021-06-28 15:33:00|2383.1|2379.1|2384.7|2380.7|2384.7|2380.7|2382.2|2378.2|10
1624894390000|2021-06-28 15:33:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|28
1624894410000|2021-06-28 15:33:30|2385|2381|2385.7|2381.7|2385.7|2381.7|2385|2381|4
1624894420000|2021-06-28 15:33:40|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1624894430000|2021-06-28 15:33:50|2385.1|2381.1|2384.1|2380.1|2385.1|2381.1|2384.1|2380.1|12
1624894440000|2021-06-28 15:34:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|5
1624894480000|2021-06-28 15:34:40|2385.1|2381.1|2384.2|2380.2|2385.1|2381.1|2384.2|2380.2|2
1624894490000|2021-06-28 15:34:50|2384.1|2380.1|2382.6|2378.6|2384.1|2380.1|2382.1|2378.1|12
1624894500000|2021-06-28 15:35:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624894540000|2021-06-28 15:35:40|2384.1|2380.1|2384.1|2380.1|2384.6|2380.6|2383.6|2379.6|2
1624894550000|2021-06-28 15:35:50|||||||||1
1624894580000|2021-06-28 15:36:20|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|12
1624894610000|2021-06-28 15:36:50|||||||||1
1624894620000|2021-06-28 15:37:00|2382.6|2378.6|2383.1|2379.1|2383.6|2379.6|2382.6|2378.6|54
1624894660000|2021-06-28 15:37:40|||||||||21
1624894670000|2021-06-28 15:37:50|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|5
1624894680000|2021-06-28 15:38:00|2382.6|2378.6|2382.2|2378.2|2382.6|2378.6|2382.1|2378.1|4
1624894690000|2021-06-28 15:38:10|2382.1|2378.1|2382.2|2378.2|2382.2|2378.2|2382.1|2378.1|4
1624894700000|2021-06-28 15:38:20|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2
1624894710000|2021-06-28 15:38:30|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|3
1624894720000|2021-06-28 15:38:40|2383.3|2379.3|2383.1|2379.1|2383.3|2379.3|2383.1|2379.1|7
1624894730000|2021-06-28 15:38:50|2383.6|2379.6|2384.1|2380.1|2384.1|2380.1|2383.1|2379.1|10
1624894740000|2021-06-28 15:39:00|||||||||8
1624894750000|2021-06-28 15:39:10|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1624894760000|2021-06-28 15:39:20|||||||||1
1624894770000|2021-06-28 15:39:30|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1624894780000|2021-06-28 15:39:40|2383.6|2379.6|2383.7|2379.7|2383.7|2379.7|2383.6|2379.6|2
1624894790000|2021-06-28 15:39:50|||||||||2
1624894800000|2021-06-28 15:40:00|2383.6|2379.6|2383.7|2379.7|2383.7|2379.7|2383.1|2379.1|0
1624894810000|2021-06-28 15:40:10|||||||||1
1624894820000|2021-06-28 15:40:20|||||||||2
1624894830000|2021-06-28 15:40:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624894840000|2021-06-28 15:40:40|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1624894850000|2021-06-28 15:40:50|||||||||4
1624894870000|2021-06-28 15:41:10|2383.7|2379.7|2383.7|2379.7|2384.1|2380.1|2383.7|2379.7|1
1624894880000|2021-06-28 15:41:20|2383.1|2379.1|2384.1|2380.1|2384.1|2380.1|2383.1|2379.1|18
1624894890000|2021-06-28 15:41:30|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|15
1624894900000|2021-06-28 15:41:40|2385.6|2381.6|2385.1|2381.1|2385.6|2381.6|2385.1|2381.1|10
1624894910000|2021-06-28 15:41:50|||||||||3
1624894920000|2021-06-28 15:42:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624894930000|2021-06-28 15:42:10|||||||||24
1624894950000|2021-06-28 15:42:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2
1624894970000|2021-06-28 15:42:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624894980000|2021-06-28 15:43:00|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2
1624894990000|2021-06-28 15:43:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624895010000|2021-06-28 15:43:30|||||||||1
1624895020000|2021-06-28 15:43:40|||||||||2
1624895030000|2021-06-28 15:43:50|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|3
1624895040000|2021-06-28 15:44:00|2386.1|2382.1|2384.1|2380.1|2387.6|2383.6|2384.1|2380.1|39
1624895050000|2021-06-28 15:44:10|||||||||1
1624895060000|2021-06-28 15:44:20|2382.1|2378.1|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|29
1624895070000|2021-06-28 15:44:30|2382.1|2378.1|2383.1|2379.1|2383.1|2379.1|2382.1|2378.1|4
1624895080000|2021-06-28 15:44:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.1|2379.1|3
1624895090000|2021-06-28 15:44:50|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624895100000|2021-06-28 15:45:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|8
1624895110000|2021-06-28 15:45:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624895120000|2021-06-28 15:45:20|2384.9|2380.9|2385.1|2381.1|2385.1|2381.1|2384.9|2380.9|0
1624895130000|2021-06-28 15:45:30|||||||||1
1624895140000|2021-06-28 15:45:40|||||||||4
1624895150000|2021-06-28 15:45:50|2385|2381|2384.6|2380.6|2385|2381|2384.6|2380.6|9
1624895160000|2021-06-28 15:46:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624895170000|2021-06-28 15:46:10|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|3
1624895180000|2021-06-28 15:46:20|2385.6|2381.6|2384.1|2380.1|2385.6|2381.6|2384.1|2380.1|16
1624895200000|2021-06-28 15:46:40|2384|2380|2383.1|2379.1|2384|2380|2383.1|2379.1|9
1624895220000|2021-06-28 15:47:00|2382.1|2378.1|2383.1|2379.1|2383.1|2379.1|2382.1|2378.1|15
1624895230000|2021-06-28 15:47:10|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|4
1624895240000|2021-06-28 15:47:20|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2381.7|2377.7|35
1624895250000|2021-06-28 15:47:30|2382.6|2378.6|2383.1|2379.1|2383.1|2379.1|2382.6|2378.6|2
1624895260000|2021-06-28 15:47:40|2382.2|2378.2|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|3
1624895270000|2021-06-28 15:47:50|2383.1|2379.1|2382.2|2378.2|2383.1|2379.1|2382.2|2378.2|6
1624895280000|2021-06-28 15:48:00|2383.1|2379.1|2385.1|2381.1|2385.7|2381.7|2383.1|2379.1|31
1624895290000|2021-06-28 15:48:10|2386.1|2382.1|2387.1|2383.1|2387.1|2383.1|2386.1|2382.1|32
1624895300000|2021-06-28 15:48:20|||||||||42
1624895310000|2021-06-28 15:48:30|2387.9|2383.9|2388.1|2384.1|2388.1|2384.1|2387.9|2383.9|36
1624895320000|2021-06-28 15:48:40|||||||||50
1624895330000|2021-06-28 15:48:50|2387.6|2383.6|2387.1|2383.1|2387.6|2383.6|2387.1|2383.1|56
1624895340000|2021-06-28 15:49:00|2387.2|2383.2|2388.1|2384.1|2388.1|2384.1|2387.2|2383.2|32
1624895350000|2021-06-28 15:49:10|2387.1|2383.1|2388.1|2384.1|2388.1|2384.1|2387.1|2383.1|128
1624895360000|2021-06-28 15:49:20|2389.1|2385.1|2389.1|2385.1|2390.1|2386.1|2389.1|2385.1|21
1624895370000|2021-06-28 15:49:30|2389.2|2385.2|2389.2|2385.2|2389.6|2385.6|2389.1|2385.1|28
1624895380000|2021-06-28 15:49:40|2388.2|2384.2|2389.1|2385.1|2389.1|2385.1|2388.2|2384.2|117
1624895390000|2021-06-28 15:49:50|2389.2|2385.2|2388.2|2384.2|2389.2|2385.2|2388.2|2384.2|188
1624895400000|2021-06-28 15:50:00|2388.7|2384.7|2388.2|2384.2|2389.1|2385.1|2388.2|2384.2|219
1624895410000|2021-06-28 15:50:10|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2388.2|2384.2|46
1624895420000|2021-06-28 15:50:20|2389.2|2385.2|2389.1|2385.1|2389.2|2385.2|2389.1|2385.1|4
1624895430000|2021-06-28 15:50:30|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|27
1624895440000|2021-06-28 15:50:40|2390.1|2386.1|2390.2|2386.2|2390.2|2386.2|2390.1|2386.1|24
1624895450000|2021-06-28 15:50:50|2390.7|2386.7|2390.1|2386.1|2390.7|2386.7|2390.1|2386.1|27
1624895460000|2021-06-28 15:51:00|||||||||2
1624895470000|2021-06-28 15:51:10|2389.9|2385.9|2389.1|2385.1|2389.9|2385.9|2389.1|2385.1|1
1624895480000|2021-06-28 15:51:20|||||||||1
1624895490000|2021-06-28 15:51:30|||||||||6
1624895500000|2021-06-28 15:51:40|2388.6|2384.6|2388.1|2384.1|2389.1|2385.1|2388.1|2384.1|16
1624895510000|2021-06-28 15:51:50|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|9
1624895520000|2021-06-28 15:52:00|2388|2384|2388.1|2384.1|2388.1|2384.1|2388|2384|0
1624895530000|2021-06-28 15:52:10|2388.5|2384.5|2388.6|2384.6|2388.6|2384.6|2388.5|2384.5|17
1624895540000|2021-06-28 15:52:20|2388.2|2384.2|2388.6|2384.6|2388.6|2384.6|2388.2|2384.2|2
1624895550000|2021-06-28 15:52:30|||||||||4
1624895560000|2021-06-28 15:52:40|2388.2|2384.2|2388.1|2384.1|2388.2|2384.2|2388.1|2384.1|1
1624895580000|2021-06-28 15:53:00|2388|2384|2387.6|2383.6|2388|2384|2387.6|2383.6|3
1624895590000|2021-06-28 15:53:10|2388|2384|2387.6|2383.6|2388|2384|2387.6|2383.6|1
1624895600000|2021-06-28 15:53:20|2388|2384|2388.1|2384.1|2388.1|2384.1|2388|2384|0
1624895610000|2021-06-28 15:53:30|2388.5|2384.5|2388.6|2384.6|2388.6|2384.6|2388.5|2384.5|16
1624895620000|2021-06-28 15:53:40|||||||||3
1624895630000|2021-06-28 15:53:50|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1624895640000|2021-06-28 15:54:00|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|1
1624895650000|2021-06-28 15:54:10|||||||||1
1624895670000|2021-06-28 15:54:30|||||||||2
1624895680000|2021-06-28 15:54:40|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|0
1624895700000|2021-06-28 15:55:00|2388.1|2384.1|2388.2|2384.2|2388.6|2384.6|2388.1|2384.1|4
1624895710000|2021-06-28 15:55:10|2388.6|2384.6|2389.1|2385.1|2389.1|2385.1|2388.6|2384.6|2
1624895720000|2021-06-28 15:55:20|||||||||3
1624895740000|2021-06-28 15:55:40|||||||||4
1624895820000|2021-06-28 15:57:00|||||||||12
1624895860000|2021-06-28 15:57:40|2389.3|2385.3|2391.1|2387.1|2391.1|2387.1|2389.3|2385.3|7
1624895880000|2021-06-28 15:58:00|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|23
1624895890000|2021-06-28 15:58:10|2393.1|2389.1|2393.2|2389.2|2393.2|2389.2|2393.1|2389.1|14
1624895900000|2021-06-28 15:58:20|||||||||4
1624895910000|2021-06-28 15:58:30|||||||||7
1624895920000|2021-06-28 15:58:40|||||||||1
1624895940000|2021-06-28 15:59:00|||||||||15
1624895970000|2021-06-28 15:59:30|||||||||1
1624895990000|2021-06-28 15:59:50|||||||||3
1624896000000|2021-06-28 16:00:00|||||||||1
1624896010000|2021-06-28 16:00:10|||||||||3
1624896060000|2021-06-28 16:01:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1624896100000|2021-06-28 16:01:40|2393.2|2389.2|2392.7|2388.7|2393.2|2389.2|2392.7|2388.7|10
1624896120000|2021-06-28 16:02:00|||||||||1
1624896130000|2021-06-28 16:02:10|||||||||1
1624896150000|2021-06-28 16:02:30|2393.1|2389.1|2393.2|2389.2|2393.2|2389.2|2393.1|2389.1|7
1624896160000|2021-06-28 16:02:40|||||||||1
1624896180000|2021-06-28 16:03:00|||||||||11
1624896220000|2021-06-28 16:03:40|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|6
1624896230000|2021-06-28 16:03:50|||||||||12
1624896240000|2021-06-28 16:04:00|||||||||1
1624896270000|2021-06-28 16:04:30|||||||||2
1624896290000|2021-06-28 16:04:50|||||||||1
1624896310000|2021-06-28 16:05:10|||||||||1
1624896330000|2021-06-28 16:05:30|||||||||2
1624896340000|2021-06-28 16:05:40|||||||||5
1624896350000|2021-06-28 16:05:50|||||||||3
1624896360000|2021-06-28 16:06:00|||||||||9
1624896370000|2021-06-28 16:06:10|2393.3|2389.3|2393.7|2389.7|2393.7|2389.7|2393.3|2389.3|19
1624896420000|2021-06-28 16:07:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624896500000|2021-06-28 16:08:20|||||||||3
1624896510000|2021-06-28 16:08:30|2393.7|2389.7|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|1
1624896530000|2021-06-28 16:08:50|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|7
1624896550000|2021-06-28 16:09:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624896570000|2021-06-28 16:09:30|||||||||1
1624896590000|2021-06-28 16:09:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.2|2389.2|7
1624896600000|2021-06-28 16:10:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624896610000|2021-06-28 16:10:10|||||||||1
1624896630000|2021-06-28 16:10:30|||||||||1
1624896650000|2021-06-28 16:10:50|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|1
1624896680000|2021-06-28 16:11:20|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|3
1624896690000|2021-06-28 16:11:30|||||||||3
1624896780000|2021-06-28 16:13:00|||||||||1
1624896800000|2021-06-28 16:13:20|||||||||1
1624896840000|2021-06-28 16:14:00|||||||||7
1624896850000|2021-06-28 16:14:10|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|24
1624896870000|2021-06-28 16:14:30|2394.2|2390.2|2394.7|2390.7|2394.7|2390.7|2394.2|2390.2|10
1624896890000|2021-06-28 16:14:50|2395.1|2391.1|2395.2|2391.2|2395.2|2391.2|2395.1|2391.1|2
1624896900000|2021-06-28 16:15:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|20
1624896980000|2021-06-28 16:16:20|||||||||1
1624896990000|2021-06-28 16:16:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|9
1624897050000|2021-06-28 16:17:30|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1624897060000|2021-06-28 16:17:40|||||||||3
1624897070000|2021-06-28 16:17:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|9
1624897080000|2021-06-28 16:18:00|2394.3|2390.3|2394.2|2390.2|2394.3|2390.3|2394.2|2390.2|12
1624897090000|2021-06-28 16:18:10|||||||||1
1624897110000|2021-06-28 16:18:30|||||||||1
1624897140000|2021-06-28 16:19:00|2394.7|2390.7|2394.2|2390.2|2394.7|2390.7|2394.2|2390.2|3
1624897160000|2021-06-28 16:19:20|||||||||2
1624897170000|2021-06-28 16:19:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|20
1624897180000|2021-06-28 16:19:40|2393.7|2389.7|2394.2|2390.2|2394.2|2390.2|2393.7|2389.7|0
1624897190000|2021-06-28 16:19:50|||||||||1
1624897200000|2021-06-28 16:20:00|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2
1624897210000|2021-06-28 16:20:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624897290000|2021-06-28 16:21:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|3
1624897300000|2021-06-28 16:21:40|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1624897370000|2021-06-28 16:22:50|||||||||1
1624897380000|2021-06-28 16:23:00|||||||||7
1624897390000|2021-06-28 16:23:10|||||||||1
1624897440000|2021-06-28 16:24:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|7
1624897450000|2021-06-28 16:24:10|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|9
1624897460000|2021-06-28 16:24:20|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1624897480000|2021-06-28 16:24:40|||||||||1
1624897520000|2021-06-28 16:25:20|||||||||1
1624897560000|2021-06-28 16:26:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|13
1624897570000|2021-06-28 16:26:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1624897590000|2021-06-28 16:26:30|||||||||1
1624897630000|2021-06-28 16:27:10|||||||||3
1624897640000|2021-06-28 16:27:20|||||||||1
1624897660000|2021-06-28 16:27:40|||||||||1
1624897740000|2021-06-28 16:29:00|2393.4|2389.4|2394.3|2390.3|2394.3|2390.3|2393.4|2389.4|14
1624897780000|2021-06-28 16:29:40|2394.8|2390.8|2395.2|2391.2|2395.2|2391.2|2394.8|2390.8|3
1624897790000|2021-06-28 16:29:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2
1624897800000|2021-06-28 16:30:00|2395.1|2391.1|2394.3|2390.3|2395.1|2391.1|2394.3|2390.3|17
1624897850000|2021-06-28 16:30:50|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|1
1624897860000|2021-06-28 16:31:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1624897870000|2021-06-28 16:31:10|||||||||2
1624897890000|2021-06-28 16:31:30|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|3
1624897980000|2021-06-28 16:33:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1624898000000|2021-06-28 16:33:20|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|3
1624898010000|2021-06-28 16:33:30|||||||||1
1624898040000|2021-06-28 16:34:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|1
1624898080000|2021-06-28 16:34:40|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2
1624898120000|2021-06-28 16:35:20|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|4
1624898160000|2021-06-28 16:36:00|2393.3|2389.3|2393.3|2389.3|2394.2|2390.2|2393.3|2389.3|6
1624898200000|2021-06-28 16:36:40|||||||||1
1624898240000|2021-06-28 16:37:20|||||||||1
1624898260000|2021-06-28 16:37:40|||||||||1
1624898270000|2021-06-28 16:37:50|||||||||1
1624898300000|2021-06-28 16:38:20|||||||||1
1624898340000|2021-06-28 16:39:00|2393.2|2389.2|2393.3|2389.3|2393.3|2389.3|2393.2|2389.2|4
1624898350000|2021-06-28 16:39:10|||||||||2
1624898380000|2021-06-28 16:39:40|2393.2|2389.2|2393.3|2389.3|2393.3|2389.3|2393.2|2389.2|2
1624898400000|2021-06-28 16:40:00|2395.2|2391.2|2393.2|2389.2|2395.2|2391.2|2393.2|2389.2|38
1624898410000|2021-06-28 16:40:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1624898430000|2021-06-28 16:40:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1624898450000|2021-06-28 16:40:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|18
1624898490000|2021-06-28 16:41:30|||||||||2
1624898510000|2021-06-28 16:41:50|||||||||1
1624898530000|2021-06-28 16:42:10|||||||||1
1624898570000|2021-06-28 16:42:50|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1624898580000|2021-06-28 16:43:00|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|0
1624898590000|2021-06-28 16:43:10|||||||||3
1624898600000|2021-06-28 16:43:20|||||||||1
1624898630000|2021-06-28 16:43:50|||||||||1
1624898650000|2021-06-28 16:44:10|2393.3|2389.3|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|29
1624898670000|2021-06-28 16:44:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1624898680000|2021-06-28 16:44:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1624898690000|2021-06-28 16:44:50|2394.3|2390.3|2393.4|2389.4|2394.3|2390.3|2393.4|2389.4|15
1624898700000|2021-06-28 16:45:00|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|10
1624898720000|2021-06-28 16:45:20|2393.4|2389.4|2393.2|2389.2|2393.4|2389.4|2393.2|2389.2|17
1624898730000|2021-06-28 16:45:30|2393.4|2389.4|2393.3|2389.3|2393.4|2389.4|2393.3|2389.3|1
1624898760000|2021-06-28 16:46:00|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|1
1624898770000|2021-06-28 16:46:10|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|6
1624898780000|2021-06-28 16:46:20|||||||||4
1624898800000|2021-06-28 16:46:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1624898820000|2021-06-28 16:47:00|2393.2|2389.2|2392.8|2388.8|2393.2|2389.2|2392.8|2388.8|4
1624898850000|2021-06-28 16:47:30|2393.2|2389.2|2392.8|2388.8|2393.3|2389.3|2392.8|2388.8|1
1624898870000|2021-06-28 16:47:50|2393.2|2389.2|2393.3|2389.3|2393.3|2389.3|2393.2|2389.2|0
1624898910000|2021-06-28 16:48:30|||||||||2
1624898980000|2021-06-28 16:49:40|||||||||2
1624899000000|2021-06-28 16:50:00|||||||||5
1624899030000|2021-06-28 16:50:30|||||||||1
1624899040000|2021-06-28 16:50:40|||||||||1
1624899060000|2021-06-28 16:51:00|2394.3|2390.3|2393.3|2389.3|2394.3|2390.3|2393.3|2389.3|7
1624899080000|2021-06-28 16:51:20|||||||||2
1624899090000|2021-06-28 16:51:30|2393.4|2389.4|2392.5|2388.5|2393.4|2389.4|2392.5|2388.5|2
1624899100000|2021-06-28 16:51:40|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|0
1624899110000|2021-06-28 16:51:50|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|12
1624899120000|2021-06-28 16:52:00|||||||||2
1624899140000|2021-06-28 16:52:20|2393.5|2389.5|2392.9|2388.9|2394.4|2390.4|2392.9|2388.9|17
1624899160000|2021-06-28 16:52:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1624899180000|2021-06-28 16:53:00|2392.9|2388.9|2392.4|2388.4|2392.9|2388.9|2392.4|2388.4|6
1624899190000|2021-06-28 16:53:10|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|11
1624899200000|2021-06-28 16:53:20|2393.3|2389.3|2392.9|2388.9|2393.3|2389.3|2392.9|2388.9|1
1624899210000|2021-06-28 16:53:30|2393.3|2389.3|2393.4|2389.4|2393.4|2389.4|2393.3|2389.3|0
1624899220000|2021-06-28 16:53:40|||||||||14
1624899240000|2021-06-28 16:54:00|2394.4|2390.4|2393.4|2389.4|2394.4|2390.4|2393.4|2389.4|15
1624899250000|2021-06-28 16:54:10|2393.8|2389.8|2394.4|2390.4|2394.4|2390.4|2393.8|2389.8|2
1624899280000|2021-06-28 16:54:40|2393.9|2389.9|2393|2389|2393.9|2389.9|2393|2389|4
1624899290000|2021-06-28 16:54:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1624899300000|2021-06-28 16:55:00|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|1
1624899330000|2021-06-28 16:55:30|2393.9|2389.9|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|0
1624899350000|2021-06-28 16:55:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1624899380000|2021-06-28 16:56:20|2394.3|2390.3|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|8
1624899420000|2021-06-28 16:57:00|||||||||1
1624899430000|2021-06-28 16:57:10|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|0
1624899450000|2021-06-28 16:57:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1624899510000|2021-06-28 16:58:30|2393.8|2389.8|2394.3|2390.3|2394.3|2390.3|2393.8|2389.8|16
1624899520000|2021-06-28 16:58:40|2395.2|2391.2|2394.4|2390.4|2395.3|2391.3|2394.4|2390.4|33
1624899530000|2021-06-28 16:58:50|2394.8|2390.8|2395.3|2391.3|2395.3|2391.3|2394.8|2390.8|0
1624899540000|2021-06-28 16:59:00|2395.4|2391.4|2396.4|2392.4|2396.4|2392.4|2395.4|2391.4|49
1624899550000|2021-06-28 16:59:10|||||||||1
1624899590000|2021-06-28 16:59:50|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|7
1624899600000|2021-06-28 17:00:00|||||||||5
1624899610000|2021-06-28 17:00:10|||||||||1
1624899630000|2021-06-28 17:00:30|2397.2|2393.2|2395.4|2391.4|2397.2|2393.2|2395.4|2391.4|37
1624899690000|2021-06-28 17:01:30|||||||||4
1624899720000|2021-06-28 17:02:00|2395.3|2391.3|2394.9|2390.9|2395.3|2391.3|2394.9|2390.9|36
1624899750000|2021-06-28 17:02:30|2395.4|2391.4|2394.4|2390.4|2395.4|2391.4|2394.4|2390.4|1
1624899760000|2021-06-28 17:02:40|||||||||1
1624899890000|2021-06-28 17:04:50|||||||||3
1624899900000|2021-06-28 17:05:00|2393.5|2389.5|2393.4|2389.4|2393.5|2389.5|2393.4|2389.4|20
1624899930000|2021-06-28 17:05:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|4
1624899940000|2021-06-28 17:05:40|||||||||2
1624899980000|2021-06-28 17:06:20|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|28
1624900040000|2021-06-28 17:07:20|2390.5|2386.5|2390.9|2386.9|2390.9|2386.9|2390.5|2386.5|107
1624900050000|2021-06-28 17:07:30|2391|2387|2391|2387|2391|2387|2391|2387|22
1624900060000|2021-06-28 17:07:40|||||||||2
1624900080000|2021-06-28 17:08:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|13
1624900100000|2021-06-28 17:08:20|2391.8|2387.8|2393|2389|2393|2389|2391.8|2387.8|5
1624900110000|2021-06-28 17:08:30|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|2
1624900130000|2021-06-28 17:08:50|2393|2389|2393|2389|2393|2389|2393|2389|1
1624900140000|2021-06-28 17:09:00|2393.4|2389.4|2393|2389|2393.5|2389.5|2393|2389|1
1624900180000|2021-06-28 17:09:40|2393.4|2389.4|2393|2389|2393.4|2389.4|2393|2389|1
1624900200000|2021-06-28 17:10:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1624900210000|2021-06-28 17:10:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|14
1624900240000|2021-06-28 17:10:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1624900250000|2021-06-28 17:10:50|||||||||8
1624900260000|2021-06-28 17:11:00|||||||||2
1624900320000|2021-06-28 17:12:00|||||||||1
1624900340000|2021-06-28 17:12:20|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|9
1624900370000|2021-06-28 17:12:50|2393.4|2389.4|2392.5|2388.5|2393.4|2389.4|2392.5|2388.5|14
1624900400000|2021-06-28 17:13:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2
1624900420000|2021-06-28 17:13:40|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1624900440000|2021-06-28 17:14:00|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|2
1624900460000|2021-06-28 17:14:20|2391.4|2387.4|2391.5|2387.5|2391.5|2387.5|2391.4|2387.4|1
1624900490000|2021-06-28 17:14:50|||||||||1
1624900500000|2021-06-28 17:15:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1624900510000|2021-06-28 17:15:10|2390.7|2386.7|2390.6|2386.6|2390.7|2386.7|2390.6|2386.6|0
1624900530000|2021-06-28 17:15:30|2390.5|2386.5|2391.5|2387.5|2391.5|2387.5|2390.5|2386.5|1
1624900560000|2021-06-28 17:16:00|||||||||1
1624900600000|2021-06-28 17:16:40|2392|2388|2392|2388|2392|2388|2392|2388|1
1624900620000|2021-06-28 17:17:00|2392.4|2388.4|2392.1|2388.1|2392.5|2388.5|2392.1|2388.1|2
1624900630000|2021-06-28 17:17:10|2392|2388|2392|2388|2392|2388|2392|2388|0
1624900670000|2021-06-28 17:17:50|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1624900680000|2021-06-28 17:18:00|||||||||1
1624900690000|2021-06-28 17:18:10|2392.4|2388.4|2392|2388|2392.4|2388.4|2392|2388|2
1624900710000|2021-06-28 17:18:30|2391|2387|2391|2387|2391|2387|2391|2387|56
1624900730000|2021-06-28 17:18:50|2390.6|2386.6|2390.7|2386.7|2390.7|2386.7|2390.6|2386.6|0
1624900740000|2021-06-28 17:19:00|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2
1624900750000|2021-06-28 17:19:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|4
1624900760000|2021-06-28 17:19:20|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|1
1624900790000|2021-06-28 17:19:50|2391|2387|2391.5|2387.5|2391.5|2387.5|2391|2387|5
1624900800000|2021-06-28 17:20:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2
1624900810000|2021-06-28 17:20:10|2391|2387|2391.1|2387.1|2391.1|2387.1|2391|2387|3
1624900830000|2021-06-28 17:20:30|||||||||3
1624900840000|2021-06-28 17:20:40|2390.7|2386.7|2390.6|2386.6|2390.7|2386.7|2390.6|2386.6|0
1624900850000|2021-06-28 17:20:50|||||||||2
1624900870000|2021-06-28 17:21:10|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|1
1624900940000|2021-06-28 17:22:20|2391|2387|2391|2387|2391|2387|2391|2387|2
1624900960000|2021-06-28 17:22:40|||||||||1
1624900980000|2021-06-28 17:23:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1624900990000|2021-06-28 17:23:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|5
1624901020000|2021-06-28 17:23:40|2392.5|2388.5|2393.1|2389.1|2393.1|2389.1|2392.5|2388.5|4
1624901040000|2021-06-28 17:24:00|2393.6|2389.6|2393.7|2389.7|2393.8|2389.8|2393.6|2389.6|6
1624901050000|2021-06-28 17:24:10|2393.8|2389.8|2393.7|2389.7|2393.8|2389.8|2393.7|2389.7|3
1624901060000|2021-06-28 17:24:20|||||||||7
1624901070000|2021-06-28 17:24:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|9
1624901080000|2021-06-28 17:24:40|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|10
1624901090000|2021-06-28 17:24:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|10
1624901100000|2021-06-28 17:25:00|2394.7|2390.7|2395.5|2391.5|2395.5|2391.5|2394.7|2390.7|8
1624901110000|2021-06-28 17:25:10|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|12
1624901150000|2021-06-28 17:25:50|2394.1|2390.1|2393.4|2389.4|2395.8|2390.1|2393.4|2387.8|6
1624901160000|2021-06-28 17:26:00|2393.3|2389.3|2392.5|2388.5|2393.3|2389.3|2392.5|2388.5|2
1624901210000|2021-06-28 17:26:50|2393|2389|2393|2389|2393|2389|2393|2389|0
1624901220000|2021-06-28 17:27:00|2393.1|2389.1|2394|2390|2394|2390|2393.1|2389.1|1
1624901230000|2021-06-28 17:27:10|||||||||3
1624901240000|2021-06-28 17:27:20|||||||||2
1624901300000|2021-06-28 17:28:20|2394.5|2390.5|2394|2390|2394.5|2390.5|2394|2390|1
1624901310000|2021-06-28 17:28:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1624901320000|2021-06-28 17:28:40|||||||||1
1624901330000|2021-06-28 17:28:50|||||||||3
1624901340000|2021-06-28 17:29:00|2393.1|2389.1|2393|2389|2393.1|2389.1|2393|2389|5
1624901350000|2021-06-28 17:29:10|2392.6|2388.6|2392.5|2388.5|2392.6|2388.6|2392.5|2388.5|0
1624901360000|2021-06-28 17:29:20|||||||||1
1624901370000|2021-06-28 17:29:30|||||||||3
1624901390000|2021-06-28 17:29:50|2392.1|2388.1|2395.9|2387.9|2395.9|2391.5|2392.1|2387.9|13
1624956300000|2021-06-29 08:45:00|2386|2382|2384.4|2380.4|2386|2382|2383.9|2379.9|10
1624956310000|2021-06-29 08:45:10|2384.8|2380.8|2383.5|2379.5|2385|2381|2383.5|2379.5|7
1624956320000|2021-06-29 08:45:20|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|0
1624956340000|2021-06-29 08:45:40|2383.8|2379.8|2383.4|2379.4|2383.8|2379.8|2383|2379|5
1624956350000|2021-06-29 08:45:50|2382.5|2378.5|2382.5|2378.5|2383.4|2379.4|2382.5|2378.5|16
1624956360000|2021-06-29 08:46:00|2382.1|2378.1|2382|2378|2382.1|2378.1|2382|2378|0
1624956390000|2021-06-29 08:46:30|2381.9|2377.9|2380.9|2376.9|2381.9|2377.9|2380.9|2376.9|12
1624956410000|2021-06-29 08:46:50|||||||||1
1624956420000|2021-06-29 08:47:00|2381|2377|2379.5|2375.5|2381|2377|2379.5|2375.5|8
1624956430000|2021-06-29 08:47:10|2379|2375|2378.5|2374.5|2379.4|2375.4|2378.5|2374.5|4
1624956440000|2021-06-29 08:47:20|2379|2375|2379|2375|2379|2375|2379|2375|1
1624956470000|2021-06-29 08:47:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|3
1624956480000|2021-06-29 08:48:00|2379|2375|2378.5|2374.5|2379|2375|2378|2374|10
1624956490000|2021-06-29 08:48:10|2378|2374|2377|2373|2378|2374|2377|2373|4
1624956530000|2021-06-29 08:48:50|2377.5|2373.5|2378.5|2374.5|2378.5|2374.5|2377.5|2373.5|11
1624956550000|2021-06-29 08:49:10|2378.1|2374.1|2378|2374|2378.1|2374.1|2378|2374|0
1624956560000|2021-06-29 08:49:20|2378.4|2374.4|2378.5|2374.5|2378.5|2374.5|2378.4|2374.4|1
1624956580000|2021-06-29 08:49:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1624956590000|2021-06-29 08:49:50|2379|2375|2379|2375|2379|2375|2379|2375|0
1624956600000|2021-06-29 08:50:00|2379.5|2375.5|2380|2376|2380|2376|2379.5|2375.5|12
1624956620000|2021-06-29 08:50:20|||||||||1
1624956650000|2021-06-29 08:50:50|2379.9|2375.9|2381.5|2377.5|2381.5|2377.5|2379.9|2375.9|12
1624956670000|2021-06-29 08:51:10|2381.6|2377.6|2382.4|2378.4|2382.4|2378.4|2381.6|2377.6|4
1624956700000|2021-06-29 08:51:40|2382|2378|2382.4|2378.4|2382.4|2378.4|2382|2378|1
1624956720000|2021-06-29 08:52:00|2382|2378|2381.9|2377.9|2382|2378|2381|2377|14
1624956730000|2021-06-29 08:52:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|15
1624956740000|2021-06-29 08:52:20|2381|2377|2381|2377|2381|2377|2381|2377|1
1624956760000|2021-06-29 08:52:40|2380|2376|2380.5|2376.5|2380.5|2376.5|2380|2376|3
1624956770000|2021-06-29 08:52:50|2380|2376|2380|2376|2380|2376|2380|2376|0
1624956780000|2021-06-29 08:53:00|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|1
1624956790000|2021-06-29 08:53:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|3
1624956820000|2021-06-29 08:53:40|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|8
1624956830000|2021-06-29 08:53:50|2378.9|2374.9|2378|2374|2378.9|2374.9|2378|2374|7
1624956890000|2021-06-29 08:54:50|||||||||1
1624956910000|2021-06-29 08:55:10|||||||||1
1624956920000|2021-06-29 08:55:20|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|4
1624956930000|2021-06-29 08:55:30|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|1
1624956940000|2021-06-29 08:55:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|11
1624956970000|2021-06-29 08:56:10|2378.8|2374.8|2378.9|2374.9|2378.9|2374.9|2378.8|2374.8|2
1624957010000|2021-06-29 08:56:50|||||||||1
1624957030000|2021-06-29 08:57:10|2378.8|2374.8|2378.4|2374.4|2378.8|2374.8|2378.4|2374.4|1
1624957070000|2021-06-29 08:57:50|||||||||1
1624957080000|2021-06-29 08:58:00|2378|2374|2377.5|2373.5|2378|2374|2377.5|2373.5|9
1624957140000|2021-06-29 08:59:00|2377.1|2373.1|2377|2373|2377.1|2373.1|2377|2373|0
1624957190000|2021-06-29 08:59:50|2377.1|2373.1|2377.9|2373.9|2377.9|2373.9|2377.1|2373.1|1
1624957200000|2021-06-29 09:00:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|1
1624957300000|2021-06-29 09:01:40|||||||||1
1624957320000|2021-06-29 09:02:00|2377.9|2373.9|2377|2373|2377.9|2373.9|2377|2373|1
1624957330000|2021-06-29 09:02:10|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2
1624957340000|2021-06-29 09:02:20|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1624957370000|2021-06-29 09:02:50|2377.8|2373.8|2377.4|2373.4|2377.8|2373.8|2377.4|2373.4|2
1624957430000|2021-06-29 09:03:50|||||||||2
1624957440000|2021-06-29 09:04:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|4
1624957490000|2021-06-29 09:04:50|||||||||2
1624957500000|2021-06-29 09:05:00|2376|2372|2376|2372|2376|2372|2376|2372|8
1624957540000|2021-06-29 09:05:40|2376.9|2372.9|2377|2373|2377|2373|2376.9|2372.9|4
1624957560000|2021-06-29 09:06:00|2376.9|2372.9|2376.5|2372.5|2376.9|2372.9|2376.5|2372.5|2
1624957610000|2021-06-29 09:06:50|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|2376.4|2372.4|1
1624957640000|2021-06-29 09:07:20|2376.5|2372.5|2376.9|2372.9|2376.9|2372.9|2376.5|2372.5|1
1624957650000|2021-06-29 09:07:30|2377|2373|2377.4|2373.4|2377.4|2373.4|2377|2373|2
1624957660000|2021-06-29 09:07:40|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1624957720000|2021-06-29 09:08:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624957730000|2021-06-29 09:08:50|||||||||1
1624957810000|2021-06-29 09:10:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1624957830000|2021-06-29 09:10:30|2377|2373|2376.7|2372.7|2377|2373|2376.7|2372.7|1
1624957850000|2021-06-29 09:10:50|||||||||1
1624957860000|2021-06-29 09:11:00|2377.2|2373.2|2376.8|2372.8|2377.2|2373.2|2376.8|2372.8|0
1624957870000|2021-06-29 09:11:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|3
1624957920000|2021-06-29 09:12:00|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|0
1624958070000|2021-06-29 09:14:30|||||||||1
1624958120000|2021-06-29 09:15:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1624958140000|2021-06-29 09:15:40|||||||||2
1624958210000|2021-06-29 09:16:50|2380.4|2376.4|2379.8|2375.8|2380.4|2376.4|2379.7|2375.7|15
1624958220000|2021-06-29 09:17:00|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624958240000|2021-06-29 09:17:20|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|0
1624958250000|2021-06-29 09:17:30|2380.7|2376.7|2379.9|2375.9|2380.7|2376.7|2379.9|2375.9|5
1624958260000|2021-06-29 09:17:40|2379.7|2375.7|2380.2|2376.2|2380.2|2376.2|2379.7|2375.7|2
1624958270000|2021-06-29 09:17:50|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1624958280000|2021-06-29 09:18:00|2380.8|2376.8|2383.2|2379.2|2383.2|2379.2|2380.7|2376.7|4
1624958290000|2021-06-29 09:18:10|2382.7|2378.7|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|0
1624958300000|2021-06-29 09:18:20|2382.8|2378.8|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|0
1624958360000|2021-06-29 09:19:20|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|0
1624958370000|2021-06-29 09:19:30|2383.2|2379.2|2382.8|2378.8|2383.2|2379.2|2382.8|2378.8|7
1624958410000|2021-06-29 09:20:10|2383.6|2379.6|2383.2|2379.2|2383.6|2379.6|2383.2|2379.2|4
1624958430000|2021-06-29 09:20:30|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624958440000|2021-06-29 09:20:40|2383.8|2379.8|2384.2|2380.2|2384.6|2380.6|2383.8|2379.8|4
1624958450000|2021-06-29 09:20:50|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|1
1624958460000|2021-06-29 09:21:00|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1624958470000|2021-06-29 09:21:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624958480000|2021-06-29 09:21:20|2384.8|2380.8|2385.6|2381.6|2385.6|2381.6|2384.8|2380.8|2
1624958490000|2021-06-29 09:21:30|||||||||3
1624958500000|2021-06-29 09:21:40|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|4
1624958510000|2021-06-29 09:21:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|3
1624958530000|2021-06-29 09:22:10|||||||||1
1624958540000|2021-06-29 09:22:20|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|5
1624958640000|2021-06-29 09:24:00|2386.6|2382.6|2386.2|2382.2|2386.6|2382.6|2386.2|2382.2|0
1624958710000|2021-06-29 09:25:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624958750000|2021-06-29 09:25:50|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1624958760000|2021-06-29 09:26:00|2386.2|2382.2|2386.6|2382.6|2386.6|2382.6|2386.2|2382.2|0
1624958810000|2021-06-29 09:26:50|2387|2383|2387|2383|2387|2383|2387|2383|2
1624958830000|2021-06-29 09:27:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2
1624958840000|2021-06-29 09:27:20|2386.2|2382.2|2387|2383|2387|2383|2386.2|2382.2|0
1624958850000|2021-06-29 09:27:30|2386.6|2382.6|2387|2383|2387|2383|2386.2|2382.2|1
1624958870000|2021-06-29 09:27:50|2387.4|2383.4|2387.6|2383.6|2387.6|2383.6|2387.4|2383.4|0
1624958890000|2021-06-29 09:28:10|2388.6|2384.6|2387.6|2383.6|2388.6|2384.6|2387.6|2383.6|9
1624958900000|2021-06-29 09:28:20|2388|2384|2388|2384|2388|2384|2388|2384|3
1624958920000|2021-06-29 09:28:40|||||||||1
1624958960000|2021-06-29 09:29:20|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1624959000000|2021-06-29 09:30:00|2386|2382|2385.5|2381.5|2386|2382|2385.5|2381.5|8
1624959010000|2021-06-29 09:30:10|||||||||1
1624959020000|2021-06-29 09:30:20|2385.3|2381.3|2384.5|2380.5|2385.3|2381.3|2384.5|2380.5|13
1624959030000|2021-06-29 09:30:30|2383.5|2379.5|2383.4|2379.4|2383.5|2379.5|2382.5|2378.5|18
1624959040000|2021-06-29 09:30:40|2383.5|2379.5|2382.5|2378.5|2383.5|2379.5|2382.5|2378.5|2
1624959050000|2021-06-29 09:30:50|||||||||2
1624959060000|2021-06-29 09:31:00|||||||||1
1624959070000|2021-06-29 09:31:10|||||||||1
1624959100000|2021-06-29 09:31:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|4
1624959110000|2021-06-29 09:31:50|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1624959150000|2021-06-29 09:32:30|2383.5|2379.5|2382.5|2378.5|2383.5|2379.5|2382.5|2378.5|13
1624959160000|2021-06-29 09:32:40|2382|2378|2382|2378|2382|2378|2382|2378|1
1624959300000|2021-06-29 09:35:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624959410000|2021-06-29 09:36:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|6
1624959420000|2021-06-29 09:37:00|2381|2377|2381|2377|2381|2377|2381|2377|1
1624959430000|2021-06-29 09:37:10|||||||||1
1624959440000|2021-06-29 09:37:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624959450000|2021-06-29 09:37:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1624959470000|2021-06-29 09:37:50|2380.9|2376.9|2381|2377|2381|2377|2380.9|2376.9|1
1624959480000|2021-06-29 09:38:00|2381.5|2377.5|2382|2378|2382|2378|2381.5|2377.5|13
1624959490000|2021-06-29 09:38:10|2381.6|2377.6|2381.5|2377.5|2381.6|2377.6|2381.5|2377.5|0
1624959500000|2021-06-29 09:38:20|2383.5|2379.5|2383|2379|2383.5|2379.5|2382.5|2378.5|9
1624959510000|2021-06-29 09:38:30|2382.5|2378.5|2383|2379|2383|2379|2382.5|2378.5|0
1624959530000|2021-06-29 09:38:50|2383.3|2379.3|2384.1|2380.1|2384.1|2380.1|2383.3|2379.3|3
1624959540000|2021-06-29 09:39:00|2384.6|2380.6|2385.6|2381.6|2385.6|2381.6|2384.6|2380.6|1
1624959550000|2021-06-29 09:39:10|2385.4|2381.4|2384|2380|2385.4|2381.4|2384|2380|3
1624959580000|2021-06-29 09:39:40|2384.4|2380.4|2385.5|2381.5|2385.5|2381.5|2384.4|2380.4|1
1624959590000|2021-06-29 09:39:50|2385.2|2381.2|2384.6|2380.6|2385.2|2381.2|2384.6|2380.6|0
1624959600000|2021-06-29 09:40:00|2384.5|2380.5|2385|2381|2385|2381|2384.5|2380.5|4
1624959630000|2021-06-29 09:40:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624959640000|2021-06-29 09:40:40|2384.5|2380.5|2385|2381|2385|2381|2384.5|2380.5|0
1624959650000|2021-06-29 09:40:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624959660000|2021-06-29 09:41:00|2386|2382|2386|2382|2386|2382|2386|2382|0
1624959670000|2021-06-29 09:41:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624959690000|2021-06-29 09:41:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1624959710000|2021-06-29 09:41:50|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2
1624959720000|2021-06-29 09:42:00|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|0
1624959730000|2021-06-29 09:42:10|2385.6|2381.6|2385.5|2381.5|2385.6|2381.6|2385.5|2381.5|0
1624959770000|2021-06-29 09:42:50|2385.4|2381.4|2384.5|2380.5|2385.4|2381.4|2384.5|2380.5|2
1624959780000|2021-06-29 09:43:00|2384|2380|2384|2380|2384|2380|2384|2380|2
1624959800000|2021-06-29 09:43:20|2383.6|2379.6|2383.5|2379.5|2383.6|2379.6|2383.5|2379.5|0
1624959820000|2021-06-29 09:43:40|2383.9|2379.9|2384|2380|2384|2380|2383.9|2379.9|0
1624959840000|2021-06-29 09:44:00|||||||||1
1624959900000|2021-06-29 09:45:00|2383.6|2379.6|2383.5|2379.5|2383.6|2379.6|2383.5|2379.5|0
1624959950000|2021-06-29 09:45:50|2383.6|2379.6|2384|2380|2384|2380|2383.6|2379.6|3
1624959960000|2021-06-29 09:46:00|2384.6|2380.6|2385.2|2381.2|2386|2382|2384.6|2380.6|1
1624959970000|2021-06-29 09:46:10|2385|2381|2385|2381|2385|2381|2385|2381|0
1624959990000|2021-06-29 09:46:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624960010000|2021-06-29 09:46:50|2385|2381|2385|2381|2385|2381|2385|2381|3
1624960020000|2021-06-29 09:47:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1624960060000|2021-06-29 09:47:40|2384|2380|2384|2380|2384|2380|2384|2380|1
1624960100000|2021-06-29 09:48:20|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624960140000|2021-06-29 09:49:00|2384|2380|2384|2380|2384|2380|2384|2380|0
1624960180000|2021-06-29 09:49:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624960210000|2021-06-29 09:50:10|||||||||1
1624960220000|2021-06-29 09:50:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1624960250000|2021-06-29 09:50:50|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|0
1624960260000|2021-06-29 09:51:00|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|1
1624960270000|2021-06-29 09:51:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624960290000|2021-06-29 09:51:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1624960300000|2021-06-29 09:51:40|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|0
1624960310000|2021-06-29 09:51:50|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|0
1624960470000|2021-06-29 09:54:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624960480000|2021-06-29 09:54:40|2384.2|2380.2|2384|2380|2384.2|2380.2|2384|2380|1
1624960500000|2021-06-29 09:55:00|2384.6|2380.6|2384|2380|2384.6|2380.6|2384|2380|1
1624960510000|2021-06-29 09:55:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624960540000|2021-06-29 09:55:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624960560000|2021-06-29 09:56:00|||||||||2
1624960690000|2021-06-29 09:58:10|2383|2379|2381.2|2377.2|2383|2379|2381.2|2377.2|6
1624960710000|2021-06-29 09:58:30|2381|2377|2381|2377|2381|2377|2381|2377|0
1624960720000|2021-06-29 09:58:40|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624960740000|2021-06-29 09:59:00|2381|2377|2381|2377|2381|2377|2381|2377|0
1624960750000|2021-06-29 09:59:10|2381.4|2377.4|2381.6|2377.6|2381.6|2377.6|2381.4|2377.4|0
1624960840000|2021-06-29 10:00:40|2382|2378|2382|2378|2382|2378|2382|2378|2
1624960860000|2021-06-29 10:01:00|2382.6|2378.6|2382.6|2378.6|2383|2379|2382.6|2378.6|2
1624960870000|2021-06-29 10:01:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624960920000|2021-06-29 10:02:00|2384|2380|2384|2380|2384|2380|2384|2380|2
1624960930000|2021-06-29 10:02:10|2384.6|2380.6|2384|2380|2384.6|2380.6|2384|2380|2
1624960950000|2021-06-29 10:02:30|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1624960960000|2021-06-29 10:02:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624961020000|2021-06-29 10:03:40|||||||||1
1624961040000|2021-06-29 10:04:00|2384|2380|2384|2380|2384|2380|2384|2380|1
1624961090000|2021-06-29 10:04:50|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|1
1624961100000|2021-06-29 10:05:00|2384.6|2380.6|2384.2|2380.2|2384.6|2380.6|2384.2|2380.2|1
1624961110000|2021-06-29 10:05:10|2384|2380|2384|2380|2384|2380|2384|2380|0
1624961130000|2021-06-29 10:05:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|1
1624961160000|2021-06-29 10:06:00|2384.2|2380.2|2384.6|2380.6|2384.6|2380.6|2384.2|2380.2|0
1624961190000|2021-06-29 10:06:30|2384.4|2380.4|2384|2380|2384.4|2380.4|2384|2380|2
1624961220000|2021-06-29 10:07:00|||||||||2
1624961240000|2021-06-29 10:07:20|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624961270000|2021-06-29 10:07:50|2384|2380|2384|2380|2384|2380|2384|2380|1
1624961300000|2021-06-29 10:08:20|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1624961310000|2021-06-29 10:08:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1624961330000|2021-06-29 10:08:50|||||||||1
1624961340000|2021-06-29 10:09:00|2384.4|2380.4|2382.2|2378.2|2384.4|2380.4|2382.2|2378.2|4
1624961350000|2021-06-29 10:09:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1624961370000|2021-06-29 10:09:30|2382|2378|2381.6|2377.6|2382|2378|2381.6|2377.6|0
1624961390000|2021-06-29 10:09:50|2381.2|2377.2|2381|2377|2381.2|2377.2|2381|2377|3
1624961400000|2021-06-29 10:10:00|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1624961440000|2021-06-29 10:10:40|2381|2377|2381|2377|2381|2377|2381|2377|0
1624961450000|2021-06-29 10:10:50|||||||||1
1624961470000|2021-06-29 10:11:10|2381.5|2377.5|2382.5|2378.5|2382.5|2378.5|2381.5|2377.5|1
1624961490000|2021-06-29 10:11:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624961500000|2021-06-29 10:11:40|||||||||3
1624961580000|2021-06-29 10:13:00|2382.4|2378.4|2382|2378|2382.4|2378.4|2382|2378|2
1624961600000|2021-06-29 10:13:20|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624961610000|2021-06-29 10:13:30|2381|2377|2381|2377|2381|2377|2381|2377|0
1624961630000|2021-06-29 10:13:50|||||||||1
1624961690000|2021-06-29 10:14:50|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|1
1624961700000|2021-06-29 10:15:00|2381.6|2377.6|2381.2|2377.2|2381.6|2377.6|2381.2|2377.2|1
1624961710000|2021-06-29 10:15:10|2381|2377|2381|2377|2381|2377|2381|2377|0
1624961800000|2021-06-29 10:16:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2
1624961920000|2021-06-29 10:18:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2
1624961940000|2021-06-29 10:19:00|2383.7|2379.7|2384.5|2380.5|2384.5|2380.5|2383.7|2379.7|2
1624961950000|2021-06-29 10:19:10|||||||||3
1624961960000|2021-06-29 10:19:20|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.6|2380.6|9
1624961970000|2021-06-29 10:19:30|2385.2|2381.2|2384.6|2380.6|2385.2|2381.2|2384.6|2380.6|4
1624962000000|2021-06-29 10:20:00|2384.4|2380.4|2383.2|2379.2|2384.4|2380.4|2383.2|2379.2|1
1624962030000|2021-06-29 10:20:30|||||||||1
1624962050000|2021-06-29 10:20:50|||||||||1
1624962060000|2021-06-29 10:21:00|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624962070000|2021-06-29 10:21:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1624962080000|2021-06-29 10:21:20|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1624962110000|2021-06-29 10:21:50|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1624962130000|2021-06-29 10:22:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624962140000|2021-06-29 10:22:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624962150000|2021-06-29 10:22:30|2383|2379|2383|2379|2383|2379|2383|2379|0
1624962180000|2021-06-29 10:23:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1624962210000|2021-06-29 10:23:30|||||||||1
1624962230000|2021-06-29 10:23:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1624962270000|2021-06-29 10:24:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|3
1624962280000|2021-06-29 10:24:40|2381.8|2377.8|2381.2|2377.2|2381.8|2377.8|2381.2|2377.2|0
1624962300000|2021-06-29 10:25:00|||||||||1
1624962390000|2021-06-29 10:26:30|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624962400000|2021-06-29 10:26:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1624962410000|2021-06-29 10:26:50|2380.8|2376.8|2381.6|2377.6|2381.6|2377.6|2380.8|2376.8|1
1624962430000|2021-06-29 10:27:10|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2
1624962440000|2021-06-29 10:27:20|2380.4|2376.4|2379.2|2375.2|2380.4|2376.4|2379.2|2375.2|1
1624962450000|2021-06-29 10:27:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|4
1624962480000|2021-06-29 10:28:00|2379.2|2375.2|2378.7|2374.7|2379.2|2375.2|2378.7|2374.7|1
1624962490000|2021-06-29 10:28:10|2378.6|2374.6|2379.2|2375.2|2379.6|2375.6|2378.6|2374.6|2
1624962510000|2021-06-29 10:28:30|2378.3|2374.3|2377.8|2373.8|2378.3|2374.3|2377.8|2373.8|99
1624962520000|2021-06-29 10:28:40|2377.4|2373.4|2377.8|2373.8|2377.8|2373.8|2377.4|2373.4|63
1624962570000|2021-06-29 10:29:30|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624962580000|2021-06-29 10:29:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1624962670000|2021-06-29 10:31:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1624962680000|2021-06-29 10:31:20|2379.3|2375.3|2378.8|2374.8|2379.3|2375.3|2378.4|2374.4|8
1624962690000|2021-06-29 10:31:30|2379.2|2375.2|2378.8|2374.8|2379.4|2375.4|2378.8|2374.8|1
1624962700000|2021-06-29 10:31:40|2378.2|2374.2|2378.4|2374.4|2379|2375|2378.2|2374.2|4
1624962720000|2021-06-29 10:32:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624962760000|2021-06-29 10:32:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1624962780000|2021-06-29 10:33:00|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|0
1624962820000|2021-06-29 10:33:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|1
1624962840000|2021-06-29 10:34:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624962860000|2021-06-29 10:34:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|4
1624962940000|2021-06-29 10:35:40|2380.7|2376.7|2380.8|2376.8|2380.8|2376.8|2380.7|2376.7|4
1624963000000|2021-06-29 10:36:40|2380.7|2376.7|2380.8|2376.8|2380.8|2376.8|2380.7|2376.7|4
1624963170000|2021-06-29 10:39:30|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|1
1624963260000|2021-06-29 10:41:00|||||||||2
1624963300000|2021-06-29 10:41:40|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|3
1624963310000|2021-06-29 10:41:50|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|3
1624963350000|2021-06-29 10:42:30|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1624963390000|2021-06-29 10:43:10|||||||||1
1624963410000|2021-06-29 10:43:30|||||||||2
1624963420000|2021-06-29 10:43:40|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1624963500000|2021-06-29 10:45:00|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|1
1624963610000|2021-06-29 10:46:50|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|1
1624963660000|2021-06-29 10:47:40|||||||||12
1624963680000|2021-06-29 10:48:00|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1624963710000|2021-06-29 10:48:30|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|0
1624963730000|2021-06-29 10:48:50|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1624963740000|2021-06-29 10:49:00|2380|2376|2380.4|2376.4|2380.4|2376.4|2380|2376|1
1624963750000|2021-06-29 10:49:10|2380.8|2376.8|2380.4|2376.4|2380.8|2376.8|2380.4|2376.4|0
1624963770000|2021-06-29 10:49:30|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1624963780000|2021-06-29 10:49:40|2382.2|2378.2|2382.4|2378.4|2382.4|2378.4|2382.2|2378.2|26
1624963820000|2021-06-29 10:50:20|2383.2|2379.2|2383.4|2379.4|2383.4|2379.4|2383.2|2379.2|0
1624963830000|2021-06-29 10:50:30|2383.3|2379.3|2382.4|2378.4|2383.3|2379.3|2382.4|2378.4|0
1624963860000|2021-06-29 10:51:00|2383.2|2379.2|2383.4|2379.4|2383.8|2379.8|2383.2|2379.2|15
1624963870000|2021-06-29 10:51:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1624963900000|2021-06-29 10:51:40|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|3
1624963990000|2021-06-29 10:53:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|0
1624964110000|2021-06-29 10:55:10|2383.4|2379.4|2384.3|2380.3|2384.3|2380.3|2383.4|2379.4|1
1624964130000|2021-06-29 10:55:30|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|0
1624964180000|2021-06-29 10:56:20|2384|2380|2383.9|2379.9|2384|2380|2383.9|2379.9|0
1624964190000|2021-06-29 10:56:30|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|3
1624964310000|2021-06-29 10:58:30|2383|2379|2383|2379|2383.4|2379.4|2382.9|2378.9|0
1624964320000|2021-06-29 10:58:40|2382.9|2378.9|2382.4|2378.4|2382.9|2378.9|2381.9|2377.9|9
1624964360000|2021-06-29 10:59:20|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|13
1624964370000|2021-06-29 10:59:30|2380|2376|2379.9|2375.9|2380|2376|2379.9|2375.9|0
1624964380000|2021-06-29 10:59:40|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|34
1624964390000|2021-06-29 10:59:50|||||||||7
1624964400000|2021-06-29 11:00:00|||||||||20
1624964410000|2021-06-29 11:00:10|||||||||2
1624964420000|2021-06-29 11:00:20|||||||||7
1624964450000|2021-06-29 11:00:50|||||||||3
1624964460000|2021-06-29 11:01:00|||||||||3
1624964480000|2021-06-29 11:01:20|2379.2|2375.2|2379.6|2375.6|2379.6|2375.6|2379.2|2375.2|1
1624964490000|2021-06-29 11:01:30|2379.2|2375.2|2379.1|2375.1|2379.2|2375.2|2379.1|2375.1|0
1624964500000|2021-06-29 11:01:40|2379.2|2375.2|2379.6|2375.6|2380|2376|2379.2|2375.2|6
1624964600000|2021-06-29 11:03:20|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1624964620000|2021-06-29 11:03:40|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1624964630000|2021-06-29 11:03:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624964690000|2021-06-29 11:04:50|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1624964790000|2021-06-29 11:06:30|||||||||2
1624964810000|2021-06-29 11:06:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|3
1624964850000|2021-06-29 11:07:30|2379.5|2375.5|2378.6|2374.6|2379.5|2375.5|2378.6|2374.6|1
1624964870000|2021-06-29 11:07:50|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|1
1624964880000|2021-06-29 11:08:00|2378.5|2374.5|2377.6|2373.6|2378.5|2374.5|2377.6|2373.6|0
1624964900000|2021-06-29 11:08:20|2377.5|2373.5|2377.6|2373.6|2377.6|2373.6|2377.5|2373.5|1
1624964920000|2021-06-29 11:08:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624964930000|2021-06-29 11:08:50|2377|2373|2377|2373|2377|2373|2377|2373|2
1624964940000|2021-06-29 11:09:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1624964950000|2021-06-29 11:09:10|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1624964990000|2021-06-29 11:09:50|2376.6|2372.6|2377.5|2373.5|2377.5|2373.5|2376.6|2372.6|2
1624965000000|2021-06-29 11:10:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624965020000|2021-06-29 11:10:20|2377.9|2373.9|2377.5|2373.5|2377.9|2373.9|2377.5|2373.5|1
1624965050000|2021-06-29 11:10:50|2377.9|2373.9|2377.5|2373.5|2377.9|2373.9|2377.5|2373.5|2
1624965100000|2021-06-29 11:11:40|||||||||3
1624965170000|2021-06-29 11:12:50|2378|2374|2378|2374|2378|2374|2378|2374|0
1624965260000|2021-06-29 11:14:20|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2
1624965270000|2021-06-29 11:14:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1624965280000|2021-06-29 11:14:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624965300000|2021-06-29 11:15:00|2377|2373|2377|2373|2377|2373|2377|2373|0
1624965310000|2021-06-29 11:15:10|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2
1624965330000|2021-06-29 11:15:30|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1624965340000|2021-06-29 11:15:40|2376|2372|2376|2372|2376|2372|2376|2372|0
1624965350000|2021-06-29 11:15:50|||||||||8
1624965360000|2021-06-29 11:16:00|2376.6|2372.6|2377|2373|2377|2373|2376.6|2372.6|7
1624965380000|2021-06-29 11:16:20|2376.6|2372.6|2377|2373|2377|2373|2376.6|2372.6|2
1624965390000|2021-06-29 11:16:30|2376|2372|2376|2372|2376|2372|2376|2372|1
1624965400000|2021-06-29 11:16:40|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1624965440000|2021-06-29 11:17:20|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|3
1624965450000|2021-06-29 11:17:30|||||||||3
1624965460000|2021-06-29 11:17:40|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|3
1624965470000|2021-06-29 11:17:50|2377|2373|2377|2373|2377|2373|2377|2373|0
1624965500000|2021-06-29 11:18:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|1
1624965520000|2021-06-29 11:18:40|2376|2372|2376|2372|2376|2372|2376|2372|0
1624965530000|2021-06-29 11:18:50|||||||||1
1624965540000|2021-06-29 11:19:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|1
1624965550000|2021-06-29 11:19:10|2375.1|2371.1|2374.6|2370.6|2375.1|2371.1|2374.6|2370.6|11
1624965580000|2021-06-29 11:19:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|52
1624965590000|2021-06-29 11:19:50|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|10
1624965600000|2021-06-29 11:20:00|||||||||3
1624965610000|2021-06-29 11:20:10|2372.1|2368.1|2372.4|2368.4|2372.4|2368.4|2371.9|2367.9|4
1624965620000|2021-06-29 11:20:20|2371.6|2367.6|2372.4|2368.4|2372.4|2368.4|2371.6|2367.6|8
1624965630000|2021-06-29 11:20:30|2372.6|2368.6|2373.4|2369.4|2373.4|2369.4|2372.6|2368.6|11
1624965640000|2021-06-29 11:20:40|2373.2|2369.2|2372.4|2368.4|2373.2|2369.2|2372.4|2368.4|2
1624965650000|2021-06-29 11:20:50|2371.9|2367.9|2372.4|2368.4|2372.4|2368.4|2371.9|2367.9|4
1624965660000|2021-06-29 11:21:00|2372|2368|2372|2368|2372|2368|2372|2368|4
1624965670000|2021-06-29 11:21:10|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|4
1624965680000|2021-06-29 11:21:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|4
1624965690000|2021-06-29 11:21:30|||||||||3
1624965700000|2021-06-29 11:21:40|2371|2367|2371.4|2367.4|2371.5|2367.5|2371|2367|9
1624965710000|2021-06-29 11:21:50|2371|2367|2371|2367|2371|2367|2371|2367|1
1624965720000|2021-06-29 11:22:00|2370.5|2366.5|2371.5|2367.5|2371.5|2367.5|2370.5|2366.5|7
1624965730000|2021-06-29 11:22:10|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|3
1624965740000|2021-06-29 11:22:20|2371|2367|2371.4|2367.4|2371.4|2367.4|2371|2367|5
1624965750000|2021-06-29 11:22:30|||||||||3
1624965760000|2021-06-29 11:22:40|2372|2368|2372|2368|2372|2368|2372|2368|9
1624965770000|2021-06-29 11:22:50|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1624965780000|2021-06-29 11:23:00|||||||||3
1624965790000|2021-06-29 11:23:10|||||||||3
1624965800000|2021-06-29 11:23:20|2371.6|2367.6|2372|2368|2372|2368|2371.6|2367.6|5
1624965830000|2021-06-29 11:23:50|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|0
1624965840000|2021-06-29 11:24:00|2372|2368|2372|2368|2372|2368|2372|2368|1
1624965870000|2021-06-29 11:24:30|2371|2367|2369.6|2365.6|2371|2367|2369.6|2365.6|43
1624965880000|2021-06-29 11:24:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2
1624965890000|2021-06-29 11:24:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|1
1624965930000|2021-06-29 11:25:30|2370|2366|2370|2366|2370|2366|2370|2366|2
1624965940000|2021-06-29 11:25:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1624966000000|2021-06-29 11:26:40|2370.5|2366.5|2371.4|2367.4|2371.7|2367.7|2370.5|2366.5|7
1624966020000|2021-06-29 11:27:00|2371|2367|2371.4|2367.4|2371.4|2367.4|2371|2367|0
1624966040000|2021-06-29 11:27:20|2373|2369|2373.8|2369.8|2373.8|2369.8|2373|2369|1
1624966050000|2021-06-29 11:27:30|||||||||2
1624966070000|2021-06-29 11:27:50|||||||||1
1624966080000|2021-06-29 11:28:00|2374.2|2370.2|2374.8|2370.8|2374.8|2370.8|2374.2|2370.2|0
1624966100000|2021-06-29 11:28:20|2375.2|2371.2|2375.8|2371.8|2375.8|2371.8|2375.2|2371.2|1
1624966110000|2021-06-29 11:28:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2
1624966140000|2021-06-29 11:29:00|2375|2371|2376.2|2372.2|2376.6|2372.6|2375|2371|26
1624966160000|2021-06-29 11:29:20|||||||||3
1624966220000|2021-06-29 11:30:20|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|24
1624966240000|2021-06-29 11:30:40|2378.2|2374.2|2378.6|2374.6|2379.1|2375.1|2378.2|2374.2|2
1624966250000|2021-06-29 11:30:50|2380|2376|2380|2376|2380|2376|2380|2376|8
1624966260000|2021-06-29 11:31:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624966270000|2021-06-29 11:31:10|||||||||1
1624966310000|2021-06-29 11:31:50|2379.4|2375.4|2378.6|2374.6|2379.4|2375.4|2378.6|2374.6|1
1624966320000|2021-06-29 11:32:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|11
1624966330000|2021-06-29 11:32:10|2379|2375|2379|2375|2379|2375|2379|2375|0
1624966340000|2021-06-29 11:32:20|2379.8|2375.8|2380|2376|2380|2376|2379.8|2375.8|18
1624966380000|2021-06-29 11:33:00|2378.6|2374.6|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|9
1624966390000|2021-06-29 11:33:10|2378|2374|2378|2374|2378|2374|2378|2374|0
1624966410000|2021-06-29 11:33:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2
1624966430000|2021-06-29 11:33:50|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1624966440000|2021-06-29 11:34:00|2379|2375|2380|2376|2380|2376|2379|2375|1
1624966470000|2021-06-29 11:34:30|2379.2|2375.2|2379.1|2375.1|2379.2|2375.2|2379.1|2375.1|2
1624966510000|2021-06-29 11:35:10|2379|2375|2379|2375|2379|2375|2379|2375|0
1624966520000|2021-06-29 11:35:20|2380|2376|2379.6|2375.6|2380|2376|2379.6|2375.6|10
1624966580000|2021-06-29 11:36:20|2380|2376|2380|2376|2380|2376|2380|2376|1
1624966610000|2021-06-29 11:36:50|||||||||8
1624966620000|2021-06-29 11:37:00|||||||||10
1624966630000|2021-06-29 11:37:10|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1624966680000|2021-06-29 11:38:00|2379.5|2375.5|2379|2375|2379.5|2375.5|2379|2375|0
1624966730000|2021-06-29 11:38:50|2380|2376|2379.6|2375.6|2380|2376|2379.6|2375.6|4
1624966800000|2021-06-29 11:40:00|2380|2376|2380|2376|2380|2376|2380|2376|0
1624966850000|2021-06-29 11:40:50|2380.1|2376.1|2381|2377|2381|2377|2380.1|2376.1|4
1624966860000|2021-06-29 11:41:00|||||||||1
1624966980000|2021-06-29 11:43:00|||||||||1
1624967100000|2021-06-29 11:45:00|||||||||4
1624967130000|2021-06-29 11:45:30|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|0
1624967150000|2021-06-29 11:45:50|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|3
1624967160000|2021-06-29 11:46:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1624967170000|2021-06-29 11:46:10|2380.1|2376.1|2380|2376|2380.1|2376.1|2380|2376|0
1624967190000|2021-06-29 11:46:30|2380.4|2376.4|2379.5|2375.5|2380.4|2376.4|2379.5|2375.5|8
1624967200000|2021-06-29 11:46:40|2379.9|2375.9|2379.5|2375.5|2379.9|2375.9|2379.4|2375.4|5
1624967250000|2021-06-29 11:47:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1624967280000|2021-06-29 11:48:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1624967320000|2021-06-29 11:48:40|2379.9|2375.9|2381|2377|2381|2377|2379.9|2375.9|0
1624967380000|2021-06-29 11:49:40|||||||||1
1624967400000|2021-06-29 11:50:00|||||||||1
1624967500000|2021-06-29 11:51:40|2380.9|2376.9|2380.5|2376.5|2380.9|2376.9|2380.5|2376.5|8
1624967520000|2021-06-29 11:52:00|2379.4|2375.4|2380|2376|2380|2376|2379.4|2375.4|0
1624967530000|2021-06-29 11:52:10|2379.7|2375.7|2380.1|2376.1|2380.1|2376.1|2379.7|2375.7|0
1624967540000|2021-06-29 11:52:20|2379.5|2375.5|2380.1|2376.1|2380.1|2376.1|2379.5|2375.5|0
1624967590000|2021-06-29 11:53:10|2379.7|2375.7|2380|2376|2380|2376|2379.7|2375.7|0
1624967610000|2021-06-29 11:53:30|2380.1|2376.1|2381|2377|2381.1|2377.1|2379.6|2375.6|6
1624967620000|2021-06-29 11:53:40|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1624967710000|2021-06-29 11:55:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1624967730000|2021-06-29 11:55:30|||||||||1
1624967740000|2021-06-29 11:55:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|16
1624967750000|2021-06-29 11:55:50|||||||||1
1624967780000|2021-06-29 11:56:20|2380.1|2376.1|2379.7|2375.7|2380.1|2376.1|2379.7|2375.7|5
1624967790000|2021-06-29 11:56:30|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1624967820000|2021-06-29 11:57:00|2380.2|2376.2|2380.6|2376.6|2380.6|2376.6|2380.2|2376.2|1
1624967830000|2021-06-29 11:57:10|2380.7|2376.7|2384.2|2380.2|2384.2|2380.2|2380.7|2376.7|22
1624967840000|2021-06-29 11:57:20|2385|2381|2385.1|2381.1|2385.1|2381.1|2385|2381|2
1624967850000|2021-06-29 11:57:30|2385|2381|2385|2381|2385|2381|2385|2381|2
1624967860000|2021-06-29 11:57:40|2384.9|2380.9|2382.1|2378.1|2384.9|2380.9|2382.1|2378.1|3
1624967880000|2021-06-29 11:58:00|2382|2378|2382|2378|2382|2378|2382|2378|0
1624967890000|2021-06-29 11:58:10|2381.5|2377.5|2381.1|2377.1|2381.5|2377.5|2381.1|2377.1|1
1624967920000|2021-06-29 11:58:40|2381|2377|2381.1|2377.1|2381.1|2377.1|2381|2377|1
1624967960000|2021-06-29 11:59:20|2381.2|2377.2|2382.6|2378.6|2382.6|2378.6|2381.2|2377.2|6
1624967970000|2021-06-29 11:59:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|1
1624967980000|2021-06-29 11:59:40|2383|2379|2383|2379|2383|2379|2383|2379|5
1624967990000|2021-06-29 11:59:50|2383.5|2379.5|2385|2381|2385|2381|2383.5|2379.5|5
1624968000000|2021-06-29 12:00:00|2386.3|2382.3|2381.5|2377.5|2386.3|2382.3|2381|2377|32
1624968010000|2021-06-29 12:00:10|2382|2378|2382.5|2378.5|2382.5|2378.5|2382|2378|3
1624968020000|2021-06-29 12:00:20|2383|2379|2383.5|2379.5|2383.5|2379.5|2383|2379|5
1624968030000|2021-06-29 12:00:30|2384|2380|2384.6|2380.6|2385.1|2381.1|2384|2380|2
1624968040000|2021-06-29 12:00:40|2385|2381|2384|2380|2385.2|2381.2|2384|2380|6
1624968050000|2021-06-29 12:00:50|||||||||1
1624968060000|2021-06-29 12:01:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|3
1624968070000|2021-06-29 12:01:10|||||||||1
1624968110000|2021-06-29 12:01:50|2383.6|2379.6|2383.6|2379.6|2384|2380|2383.6|2379.6|9
1624968120000|2021-06-29 12:02:00|2383|2379|2383|2379|2383.2|2379.2|2382.1|2378.1|13
1624968130000|2021-06-29 12:02:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2
1624968140000|2021-06-29 12:02:20|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|3
1624968150000|2021-06-29 12:02:30|2383|2379|2383.6|2379.6|2383.6|2379.6|2383|2379|2
1624968170000|2021-06-29 12:02:50|2383.7|2379.7|2384.1|2380.1|2384.1|2380.1|2383.7|2379.7|1
1624968180000|2021-06-29 12:03:00|2384|2380|2384|2380|2384|2380|2384|2380|1
1624968190000|2021-06-29 12:03:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|1
1624968200000|2021-06-29 12:03:20|2383.2|2379.2|2384|2380|2384|2380|2383.2|2379.2|2
1624968210000|2021-06-29 12:03:30|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1624968220000|2021-06-29 12:03:40|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624968230000|2021-06-29 12:03:50|2384|2380|2383.6|2379.6|2384|2380|2383.6|2379.6|2
1624968280000|2021-06-29 12:04:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624968300000|2021-06-29 12:05:00|||||||||1
1624968310000|2021-06-29 12:05:10|2383|2379|2382.1|2378.1|2383|2379|2382.1|2378.1|6
1624968320000|2021-06-29 12:05:20|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1624968330000|2021-06-29 12:05:30|2382|2378|2382.1|2378.1|2382.1|2378.1|2382|2378|0
1624968340000|2021-06-29 12:05:40|2381.7|2377.7|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|5
1624968350000|2021-06-29 12:05:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1624968360000|2021-06-29 12:06:00|2381|2377|2380.1|2376.1|2381|2377|2380.1|2376.1|5
1624968390000|2021-06-29 12:06:30|2379|2375|2379.3|2375.3|2379.3|2375.3|2379|2375|16
1624968410000|2021-06-29 12:06:50|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|3
1624968430000|2021-06-29 12:07:10|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1624968440000|2021-06-29 12:07:20|2381.2|2377.2|2382.1|2378.1|2382.1|2378.1|2381.1|2377.1|6
1624968450000|2021-06-29 12:07:30|2382.3|2378.3|2381.6|2377.6|2382.3|2378.3|2381.6|2377.6|7
1624968460000|2021-06-29 12:07:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|11
1624968480000|2021-06-29 12:08:00|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1624968490000|2021-06-29 12:08:10|2382|2378|2382.2|2378.2|2382.2|2378.2|2381.8|2377.8|0
1624968530000|2021-06-29 12:08:50|||||||||1
1624968550000|2021-06-29 12:09:10|2382|2378|2381.2|2377.2|2382|2378|2381.2|2377.2|4
1624968560000|2021-06-29 12:09:20|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1624968600000|2021-06-29 12:10:00|2380.2|2376.2|2379.7|2375.7|2380.2|2376.2|2379.7|2375.7|2
1624968690000|2021-06-29 12:11:30|2379.3|2375.3|2380.8|2376.8|2380.8|2376.8|2379.1|2375.1|6
1624968700000|2021-06-29 12:11:40|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624968720000|2021-06-29 12:12:00|||||||||4
1624968790000|2021-06-29 12:13:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624968850000|2021-06-29 12:14:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|0
1624968910000|2021-06-29 12:15:10|2382.5|2378.5|2382.7|2378.7|2384.2|2380.2|2382.5|2378.5|16
1624968930000|2021-06-29 12:15:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1624968960000|2021-06-29 12:16:00|2383.2|2379.2|2384.2|2380.2|2384.6|2380.6|2383.2|2379.2|4
1624968970000|2021-06-29 12:16:10|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624969000000|2021-06-29 12:16:40|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|0
1624969010000|2021-06-29 12:16:50|2385.6|2381.6|2386.5|2382.5|2386.5|2382.5|2385.6|2381.6|7
1624969020000|2021-06-29 12:17:00|2386.6|2382.6|2387.1|2383.1|2387.1|2383.1|2386.6|2382.6|1
1624969030000|2021-06-29 12:17:10|2386.2|2382.2|2386.6|2382.6|2386.6|2382.6|2386.2|2382.2|17
1624969040000|2021-06-29 12:17:20|||||||||2
1624969050000|2021-06-29 12:17:30|2387.1|2383.1|2386.2|2382.2|2387.1|2383.1|2386.2|2382.2|3
1624969060000|2021-06-29 12:17:40|2386.1|2382.1|2387.2|2383.2|2387.2|2383.2|2386.1|2382.1|4
1624969070000|2021-06-29 12:17:50|2387.1|2383.1|2388.1|2384.1|2388.1|2384.1|2387.1|2383.1|6
1624969080000|2021-06-29 12:18:00|2388|2384|2387.6|2383.6|2388|2384|2387.1|2383.1|1
1624969110000|2021-06-29 12:18:30|2387.1|2383.1|2387.6|2383.6|2387.6|2383.6|2387.1|2383.1|4
1624969120000|2021-06-29 12:18:40|2388.1|2384.1|2388.5|2384.5|2388.5|2384.5|2388.1|2384.1|25
1624969150000|2021-06-29 12:19:10|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|1
1624969190000|2021-06-29 12:19:50|2388|2384|2387.6|2383.6|2388|2384|2387.6|2383.6|2
1624969200000|2021-06-29 12:20:00|2387.5|2383.5|2388|2384|2388|2384|2387.5|2383.5|1
1624969240000|2021-06-29 12:20:40|||||||||1
1624969250000|2021-06-29 12:20:50|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|1
1624969310000|2021-06-29 12:21:50|2388|2384|2388|2384|2388|2384|2388|2384|0
1624969350000|2021-06-29 12:22:30|||||||||1
1624969370000|2021-06-29 12:22:50|||||||||1
1624969410000|2021-06-29 12:23:30|2387.5|2383.5|2388|2384|2388|2384|2387|2383|26
1624969430000|2021-06-29 12:23:50|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2
1624969470000|2021-06-29 12:24:30|||||||||1
1624969480000|2021-06-29 12:24:40|||||||||1
1624969500000|2021-06-29 12:25:00|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.1|2381.1|4
1624969570000|2021-06-29 12:26:10|2385|2381|2385|2381|2385.1|2381.1|2385|2381|3
1624969580000|2021-06-29 12:26:20|2384.6|2380.6|2384.8|2380.8|2384.8|2380.8|2383.1|2379.1|14
1624969590000|2021-06-29 12:26:30|2385|2381|2386|2382|2386|2382|2385|2381|29
1624969600000|2021-06-29 12:26:40|2385.5|2381.5|2385|2381|2385.5|2381.5|2385|2381|15
1624969610000|2021-06-29 12:26:50|2384.9|2380.9|2383.5|2379.5|2384.9|2380.9|2382.6|2378.6|22
1624969620000|2021-06-29 12:27:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|1
1624969630000|2021-06-29 12:27:10|2383|2379|2383|2379|2383|2379|2383|2379|0
1624969650000|2021-06-29 12:27:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624969660000|2021-06-29 12:27:40|2383|2379|2383|2379|2383|2379|2383|2379|1
1624969680000|2021-06-29 12:28:00|||||||||50
1624969690000|2021-06-29 12:28:10|2383.9|2379.9|2384|2380|2384|2380|2383.9|2379.9|3
1624969700000|2021-06-29 12:28:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|18
1624969750000|2021-06-29 12:29:10|||||||||2
1624969760000|2021-06-29 12:29:20|2385|2381|2384.5|2380.5|2385|2381|2384.5|2380.5|14
1624969770000|2021-06-29 12:29:30|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|48
1624969800000|2021-06-29 12:30:00|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|4
1624969830000|2021-06-29 12:30:30|2383.6|2379.6|2382.5|2378.5|2383.6|2379.6|2382.5|2378.5|1
1624969840000|2021-06-29 12:30:40|2382.6|2378.6|2382.5|2378.5|2382.6|2378.6|2382.5|2378.5|0
1624969860000|2021-06-29 12:31:00|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|1
1624969880000|2021-06-29 12:31:20|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|6
1624969890000|2021-06-29 12:31:30|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624969910000|2021-06-29 12:31:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|9
1624969960000|2021-06-29 12:32:40|2384.5|2380.5|2384.6|2380.6|2384.6|2380.6|2384.5|2380.5|2
1624969970000|2021-06-29 12:32:50|2385.1|2381.1|2384.1|2380.1|2385.1|2381.1|2384.1|2380.1|4
1624969980000|2021-06-29 12:33:00|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|5
1624969990000|2021-06-29 12:33:10|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|44
1624970010000|2021-06-29 12:33:30|||||||||1
1624970040000|2021-06-29 12:34:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1624970070000|2021-06-29 12:34:30|||||||||1
1624970080000|2021-06-29 12:34:40|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1624970090000|2021-06-29 12:34:50|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|6
1624970110000|2021-06-29 12:35:10|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1624970120000|2021-06-29 12:35:20|2383.2|2379.2|2383.1|2379.1|2383.2|2379.2|2383.1|2379.1|0
1624970140000|2021-06-29 12:35:40|2383.2|2379.2|2383.6|2379.6|2383.6|2379.6|2383.2|2379.2|2
1624970150000|2021-06-29 12:35:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624970170000|2021-06-29 12:36:10|2384|2380|2384|2380|2384|2380|2384|2380|0
1624970200000|2021-06-29 12:36:40|2384.1|2380.1|2385.1|2381.1|2385.6|2381.6|2384.1|2380.1|11
1624970220000|2021-06-29 12:37:00|2385|2381|2385|2381|2385|2381|2385|2381|0
1624970230000|2021-06-29 12:37:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1624970310000|2021-06-29 12:38:30|2384.5|2380.5|2384.6|2380.6|2384.6|2380.6|2384.5|2380.5|8
1624970320000|2021-06-29 12:38:40|2384.9|2380.9|2384.1|2380.1|2385.1|2381.1|2384.1|2380.1|4
1624970340000|2021-06-29 12:39:00|2383.6|2379.6|2385.1|2381.1|2385.1|2381.1|2383.6|2379.6|14
1624970350000|2021-06-29 12:39:10|2384.2|2380.2|2384.6|2380.6|2384.6|2380.6|2384.2|2380.2|59
1624970370000|2021-06-29 12:39:30|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1624970380000|2021-06-29 12:39:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1624970400000|2021-06-29 12:40:00|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1624970410000|2021-06-29 12:40:10|2385.7|2381.7|2386.6|2382.6|2386.6|2382.6|2385.7|2381.7|2
1624970420000|2021-06-29 12:40:20|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624970430000|2021-06-29 12:40:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624970440000|2021-06-29 12:40:40|2385.7|2381.7|2386.1|2382.1|2386.1|2382.1|2385.7|2381.7|1
1624970460000|2021-06-29 12:41:00|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2385.7|2381.7|2
1624970470000|2021-06-29 12:41:10|2385.5|2381.5|2385.6|2381.6|2385.6|2381.6|2385.5|2381.5|36
1624970480000|2021-06-29 12:41:20|2385.9|2381.9|2386.5|2382.5|2386.5|2382.5|2385.9|2381.9|6
1624970520000|2021-06-29 12:42:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624970550000|2021-06-29 12:42:30|2386.5|2382.5|2386.1|2382.1|2386.5|2382.5|2386.1|2382.1|0
1624970590000|2021-06-29 12:43:10|2386|2382|2385.1|2381.1|2386|2382|2385.1|2381.1|8
1624970600000|2021-06-29 12:43:20|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1624970620000|2021-06-29 12:43:40|2385.1|2381.1|2384.7|2380.7|2385.1|2381.1|2384.7|2380.7|8
1624970640000|2021-06-29 12:44:00|2384.6|2380.6|2384.2|2380.2|2384.6|2380.6|2384.2|2380.2|0
1624970650000|2021-06-29 12:44:10|2385|2381|2385|2381|2385|2381|2385|2381|1
1624970700000|2021-06-29 12:45:00|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|52
1624970710000|2021-06-29 12:45:10|2384|2380|2383.1|2379.1|2384|2380|2382.7|2378.7|16
1624970720000|2021-06-29 12:45:20|||||||||2
1624970740000|2021-06-29 12:45:40|2384|2380|2384|2380|2384|2380|2384|2380|9
1624970750000|2021-06-29 12:45:50|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2
1624970760000|2021-06-29 12:46:00|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624970770000|2021-06-29 12:46:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1624970820000|2021-06-29 12:47:00|2383.1|2379.1|2384|2380|2384|2380|2383|2379|2
1624970860000|2021-06-29 12:47:40|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|13
1624970870000|2021-06-29 12:47:50|2383.5|2379.5|2383.6|2379.6|2383.6|2379.6|2383.5|2379.5|0
1624970880000|2021-06-29 12:48:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1624970900000|2021-06-29 12:48:20|2383.1|2379.1|2384.1|2380.1|2384.1|2380.1|2383.1|2379.1|5
1624970980000|2021-06-29 12:49:40|2384.2|2380.2|2384.1|2380.1|2384.2|2380.2|2384.1|2380.1|2
1624971040000|2021-06-29 12:50:40|||||||||1
1624971070000|2021-06-29 12:51:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|9
1624971080000|2021-06-29 12:51:20|2384|2380|2383.5|2379.5|2384|2380|2383.5|2379.5|2
1624971100000|2021-06-29 12:51:40|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|0
1624971120000|2021-06-29 12:52:00|||||||||9
1624971140000|2021-06-29 12:52:20|2382.2|2378.2|2380.3|2376.3|2382.2|2378.2|2380.3|2376.3|28
1624971150000|2021-06-29 12:52:30|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1624971170000|2021-06-29 12:52:50|||||||||1
1624971180000|2021-06-29 12:53:00|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|4
1624971190000|2021-06-29 12:53:10|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2
1624971220000|2021-06-29 12:53:40|||||||||3
1624971230000|2021-06-29 12:53:50|||||||||1
1624971250000|2021-06-29 12:54:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|8
1624971260000|2021-06-29 12:54:20|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|10
1624971270000|2021-06-29 12:54:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2
1624971280000|2021-06-29 12:54:40|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624971290000|2021-06-29 12:54:50|2381.7|2377.7|2382.3|2378.3|2382.3|2378.3|2381.7|2377.7|4
1624971310000|2021-06-29 12:55:10|||||||||3
1624971330000|2021-06-29 12:55:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1624971390000|2021-06-29 12:56:30|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2
1624971400000|2021-06-29 12:56:40|2381.4|2377.4|2381.3|2377.3|2381.4|2377.4|2381.3|2377.3|0
1624971490000|2021-06-29 12:58:10|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|2382.8|2378.8|10
1624971500000|2021-06-29 12:58:20|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624971520000|2021-06-29 12:58:40|2382.2|2378.2|2381.8|2377.8|2382.2|2378.2|2381.8|2377.8|1
1624971530000|2021-06-29 12:58:50|2382.3|2378.3|2383.2|2379.2|2383.2|2379.2|2382.3|2378.3|7
1624971540000|2021-06-29 12:59:00|2383.3|2379.3|2379.4|2375.4|2383.3|2379.3|2379.4|2375.4|100
1624971550000|2021-06-29 12:59:10|||||||||2
1624971560000|2021-06-29 12:59:20|2378.9|2374.9|2377.4|2373.4|2379.4|2375.4|2377.4|2373.4|40
1624971570000|2021-06-29 12:59:30|||||||||10
1624971580000|2021-06-29 12:59:40|||||||||1
1624971590000|2021-06-29 12:59:50|||||||||2
1624971600000|2021-06-29 13:00:00|2376.9|2372.9|2377.4|2373.4|2377.4|2373.4|2376.9|2372.9|5
1624971610000|2021-06-29 13:00:10|||||||||3
1624971620000|2021-06-29 13:00:20|2376.5|2372.5|2376.4|2372.4|2376.5|2372.5|2376.4|2372.4|10
1624971630000|2021-06-29 13:00:30|||||||||1
1624971640000|2021-06-29 13:00:40|||||||||8
1624971650000|2021-06-29 13:00:50|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|9
1624971680000|2021-06-29 13:01:20|||||||||1
1624971690000|2021-06-29 13:01:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|9
1624971750000|2021-06-29 13:02:30|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|5
1624971760000|2021-06-29 13:02:40|||||||||1
1624971830000|2021-06-29 13:03:50|||||||||1
1624971840000|2021-06-29 13:04:00|2379.9|2375.9|2379.4|2375.4|2379.9|2375.9|2379.4|2375.4|44
1624971860000|2021-06-29 13:04:20|||||||||2
1624971870000|2021-06-29 13:04:30|||||||||4
1624971880000|2021-06-29 13:04:40|||||||||1
1624971890000|2021-06-29 13:04:50|||||||||1
1624971920000|2021-06-29 13:05:20|||||||||1
1624971940000|2021-06-29 13:05:40|||||||||2
1624971980000|2021-06-29 13:06:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|11
1624972020000|2021-06-29 13:07:00|2380.4|2376.4|2380.4|2376.4|2380.4|2376.4|2379.9|2375.9|1
1624972050000|2021-06-29 13:07:30|||||||||10
1624972060000|2021-06-29 13:07:40|||||||||1
1624972130000|2021-06-29 13:08:50|||||||||2
1624972140000|2021-06-29 13:09:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|13
1624972220000|2021-06-29 13:10:20|||||||||2
1624972260000|2021-06-29 13:11:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|0
1624972270000|2021-06-29 13:11:10|2378.9|2374.9|2377.9|2373.9|2378.9|2374.9|2377.9|2373.9|4
1624972300000|2021-06-29 13:11:40|||||||||3
1624972350000|2021-06-29 13:12:30|||||||||1
1624972380000|2021-06-29 13:13:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624972390000|2021-06-29 13:13:10|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1624972440000|2021-06-29 13:14:00|2378.3|2374.3|2377.9|2373.9|2378.3|2374.3|2377.9|2373.9|8
1624972450000|2021-06-29 13:14:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1624972500000|2021-06-29 13:15:00|2377.9|2373.9|2378.3|2374.3|2378.3|2374.3|2377.9|2373.9|0
1624972520000|2021-06-29 13:15:20|||||||||2
1624972540000|2021-06-29 13:15:40|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|9
1624972560000|2021-06-29 13:16:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1624972580000|2021-06-29 13:16:20|2379.2|2375.2|2380.2|2376.2|2380.2|2376.2|2379.2|2375.2|9
1624972590000|2021-06-29 13:16:30|2380.4|2376.4|2380.3|2376.3|2380.4|2376.4|2379.9|2375.9|9
1624972600000|2021-06-29 13:16:40|||||||||2
1624972620000|2021-06-29 13:17:00|||||||||1
1624972630000|2021-06-29 13:17:10|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2379.8|2375.8|2
1624972640000|2021-06-29 13:17:20|2379.4|2375.4|2379.3|2375.3|2379.4|2375.4|2379.3|2375.3|0
1624972650000|2021-06-29 13:17:30|||||||||3
1624972680000|2021-06-29 13:18:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2
1624972710000|2021-06-29 13:18:30|2378.4|2374.4|2378.3|2374.3|2378.4|2374.4|2378.3|2374.3|1
1624972720000|2021-06-29 13:18:40|2378.4|2374.4|2378.8|2374.8|2378.8|2374.8|2378.4|2374.4|5
1624972740000|2021-06-29 13:19:00|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624972750000|2021-06-29 13:19:10|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1624972800000|2021-06-29 13:20:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|10
1624972810000|2021-06-29 13:20:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1624972830000|2021-06-29 13:20:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1624972840000|2021-06-29 13:20:40|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1624972870000|2021-06-29 13:21:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1624972880000|2021-06-29 13:21:20|2377.4|2373.4|2376.4|2372.4|2377.4|2373.4|2376.4|2372.4|1
1624972890000|2021-06-29 13:21:30|2376|2372|2376|2372|2376|2372|2376|2372|4
1624972930000|2021-06-29 13:22:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|19
1624972950000|2021-06-29 13:22:30|2379|2375|2378|2374|2379|2375|2378|2374|8
1624972960000|2021-06-29 13:22:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1624972970000|2021-06-29 13:22:50|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|4
1624973010000|2021-06-29 13:23:30|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1624973020000|2021-06-29 13:23:40|2378.4|2374.4|2379.3|2375.3|2379.8|2375.8|2378.4|2374.4|10
1624973070000|2021-06-29 13:24:30|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|0
1624973080000|2021-06-29 13:24:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|0
1624973100000|2021-06-29 13:25:00|||||||||1
1624973210000|2021-06-29 13:26:50|2382.3|2378.3|2381.7|2377.7|2382.3|2378.3|2381.7|2377.7|22
1624973220000|2021-06-29 13:27:00|2381.3|2377.3|2381.6|2377.6|2381.6|2377.6|2381.2|2377.2|1
1624973230000|2021-06-29 13:27:10|2381.2|2377.2|2381.5|2377.5|2382.1|2378.1|2381|2377|34
1624973240000|2021-06-29 13:27:20|2381.6|2377.6|2381.6|2377.6|2382|2378|2381.5|2377.5|12
1624973250000|2021-06-29 13:27:30|2381.1|2377.1|2381.5|2377.5|2381.5|2377.5|2381|2377|12
1624973260000|2021-06-29 13:27:40|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1624973280000|2021-06-29 13:28:00|2381|2377|2381|2377|2381|2377|2381|2377|0
1624973310000|2021-06-29 13:28:30|||||||||1
1624973340000|2021-06-29 13:29:00|2382|2378|2382|2378|2382|2378|2382|2378|7
1624973350000|2021-06-29 13:29:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|4
1624973400000|2021-06-29 13:30:00|||||||||21
1624973450000|2021-06-29 13:30:50|||||||||1
1624973500000|2021-06-29 13:31:40|2382.6|2378.6|2386|2382|2386|2382|2382.6|2378.6|48
1624973510000|2021-06-29 13:31:50|2386.1|2382.1|2386|2382|2386.1|2382.1|2386|2382|21
1624973530000|2021-06-29 13:32:10|2386.1|2382.1|2386.5|2382.5|2386.5|2382.5|2386|2382|19
1624973540000|2021-06-29 13:32:20|2386.1|2382.1|2386|2382|2386.5|2382.5|2386|2382|10
1624973550000|2021-06-29 13:32:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|5
1624973560000|2021-06-29 13:32:40|2385|2381|2385|2381|2385|2381|2385|2381|0
1624973580000|2021-06-29 13:33:00|||||||||1
1624973590000|2021-06-29 13:33:10|||||||||2
1624973600000|2021-06-29 13:33:20|||||||||12
1624973630000|2021-06-29 13:33:50|2386|2382|2386|2382|2386|2382|2386|2382|8
1624973640000|2021-06-29 13:34:00|2386.1|2382.1|2386|2382|2386.1|2382.1|2386|2382|3
1624973650000|2021-06-29 13:34:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|1
1624973660000|2021-06-29 13:34:20|2386|2382|2386|2382|2386|2382|2386|2382|1
1624973670000|2021-06-29 13:34:30|2385.5|2381.5|2385.4|2381.4|2385.5|2381.5|2385.1|2381.1|18
1624973680000|2021-06-29 13:34:40|2385.6|2381.6|2385|2381|2385.6|2381.6|2385|2381|0
1624973690000|2021-06-29 13:34:50|||||||||1
1624973700000|2021-06-29 13:35:00|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|2
1624973710000|2021-06-29 13:35:10|||||||||5
1624973720000|2021-06-29 13:35:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|7
1624973730000|2021-06-29 13:35:30|2385.5|2381.5|2386|2382|2386|2382|2385.5|2381.5|0
1624973760000|2021-06-29 13:36:00|2387|2383|2387|2383|2387|2383|2387|2383|10
1624973820000|2021-06-29 13:37:00|2388.6|2384.6|2389|2385|2389|2385|2388.6|2384.6|32
1624973830000|2021-06-29 13:37:10|2389.2|2385.2|2389|2385|2389.5|2385.5|2389|2385|15
1624973840000|2021-06-29 13:37:20|2390|2386|2390|2386|2390|2386|2390|2386|2
1624973850000|2021-06-29 13:37:30|||||||||1
1624973860000|2021-06-29 13:37:40|2389|2385|2390.5|2386.5|2390.5|2386.5|2389|2385|5
1624973870000|2021-06-29 13:37:50|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|2390.1|2386.1|3
1624973880000|2021-06-29 13:38:00|2390|2386|2390|2386|2390|2386|2390|2386|0
1624973900000|2021-06-29 13:38:20|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|3
1624973910000|2021-06-29 13:38:30|2390|2386|2390|2386|2390|2386|2390|2386|0
1624973920000|2021-06-29 13:38:40|2390.1|2386.1|2390|2386|2390.5|2386.5|2390|2386|5
1624973930000|2021-06-29 13:38:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2
1624973940000|2021-06-29 13:39:00|2389.5|2385.5|2390.1|2386.1|2390.1|2386.1|2389.5|2385.5|2
1624973960000|2021-06-29 13:39:20|2392|2388|2392.1|2388.1|2392.1|2388.1|2392|2388|5
1624973970000|2021-06-29 13:39:30|2392|2388|2392|2388|2392|2388|2392|2388|8
1624973980000|2021-06-29 13:39:40|2391.9|2387.9|2392|2388|2392|2388|2391.9|2387.9|19
1624974000000|2021-06-29 13:40:00|2391.9|2387.9|2390|2386|2392|2388|2390|2386|32
1624974020000|2021-06-29 13:40:20|||||||||4
1624974040000|2021-06-29 13:40:40|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|9
1624974060000|2021-06-29 13:41:00|2389|2385|2389|2385|2389|2385|2389|2385|0
1624974080000|2021-06-29 13:41:20|2389.8|2385.8|2389.5|2385.5|2389.8|2385.8|2389.5|2385.5|7
1624974090000|2021-06-29 13:41:30|2389.1|2385.1|2389|2385|2389.1|2385.1|2389|2385|0
1624974100000|2021-06-29 13:41:40|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1624974120000|2021-06-29 13:42:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1624974130000|2021-06-29 13:42:10|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1624974140000|2021-06-29 13:42:20|||||||||1
1624974160000|2021-06-29 13:42:40|||||||||1
1624974170000|2021-06-29 13:42:50|2388.9|2384.9|2389.4|2385.4|2389.4|2385.4|2388.9|2384.9|2
1624974190000|2021-06-29 13:43:10|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|0
1624974200000|2021-06-29 13:43:20|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|1
1624974210000|2021-06-29 13:43:30|2387.8|2383.8|2387.4|2383.4|2387.8|2383.8|2387.4|2383.4|8
1624974220000|2021-06-29 13:43:40|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1624974230000|2021-06-29 13:43:50|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2
1624974250000|2021-06-29 13:44:10|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1624974260000|2021-06-29 13:44:20|||||||||1
1624974270000|2021-06-29 13:44:30|||||||||1
1624974280000|2021-06-29 13:44:40|2385|2381|2384.9|2380.9|2385|2381|2384.9|2380.9|15
1624974310000|2021-06-29 13:45:10|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|6
1624974320000|2021-06-29 13:45:20|2385.7|2381.7|2384.8|2380.8|2385.8|2381.8|2384.8|2380.8|10
1624974340000|2021-06-29 13:45:40|2384.9|2380.9|2385.3|2381.3|2385.3|2381.3|2384.9|2380.9|1
1624974370000|2021-06-29 13:46:10|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|3
1624974390000|2021-06-29 13:46:30|2386.7|2382.7|2387.2|2383.2|2387.2|2383.2|2386.7|2382.7|2
1624974400000|2021-06-29 13:46:40|2387.3|2383.3|2387|2383|2387.5|2383.5|2386.9|2382.9|69
1624974410000|2021-06-29 13:46:50|2387.4|2383.4|2387.5|2383.5|2387.5|2383.5|2387.4|2383.4|0
1624974420000|2021-06-29 13:47:00|2387|2383|2387|2383|2387|2383|2387|2383|0
1624974430000|2021-06-29 13:47:10|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|3
1624974440000|2021-06-29 13:47:20|2388|2384|2388|2384|2388|2384|2388|2384|6
1624974480000|2021-06-29 13:48:00|2387.9|2383.9|2387.5|2383.5|2387.9|2383.9|2387.5|2383.5|3
1624974500000|2021-06-29 13:48:20|||||||||4
1624974540000|2021-06-29 13:49:00|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1624974550000|2021-06-29 13:49:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1624974570000|2021-06-29 13:49:30|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|3
1624974590000|2021-06-29 13:49:50|2387.9|2383.9|2389|2385|2389|2385|2387.9|2383.9|2
1624974610000|2021-06-29 13:50:10|2388.9|2384.9|2389|2385|2389|2385|2388.9|2384.9|2
1624974630000|2021-06-29 13:50:30|2388|2384|2388|2384|2388|2384|2388|2384|18
1624974640000|2021-06-29 13:50:40|2387.9|2383.9|2386.1|2382.1|2387.9|2383.9|2386.1|2382.1|6
1624974660000|2021-06-29 13:51:00|2386|2382|2386|2382|2386|2382|2386|2382|1
1624974680000|2021-06-29 13:51:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2
1624974720000|2021-06-29 13:52:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624974730000|2021-06-29 13:52:10|2386|2382|2384.1|2380.1|2386|2382|2384.1|2380.1|9
1624974740000|2021-06-29 13:52:20|2385|2381|2385|2381|2385|2381|2385|2381|3
1624974750000|2021-06-29 13:52:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|5
1624974760000|2021-06-29 13:52:40|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1624974780000|2021-06-29 13:53:00|2383.9|2379.9|2383.1|2379.1|2383.9|2379.9|2383.1|2379.1|21
1624974790000|2021-06-29 13:53:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2
1624974810000|2021-06-29 13:53:30|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2
1624974820000|2021-06-29 13:53:40|2381.2|2377.2|2380.7|2376.7|2381.2|2377.2|2380.7|2376.7|2
1624974850000|2021-06-29 13:54:10|2381.2|2377.2|2381.8|2377.8|2381.8|2377.8|2381.2|2377.2|6
1624974860000|2021-06-29 13:54:20|2381.3|2377.3|2380.8|2376.8|2381.3|2377.3|2380.8|2376.8|5
1624974870000|2021-06-29 13:54:30|2380.4|2376.4|2380.3|2376.3|2380.4|2376.4|2380.3|2376.3|2
1624974880000|2021-06-29 13:54:40|2380.2|2376.2|2379.8|2375.8|2380.2|2376.2|2379.8|2375.8|3
1624974900000|2021-06-29 13:55:00|2379.4|2375.4|2381.3|2377.3|2381.3|2377.3|2379.4|2375.4|3
1624974910000|2021-06-29 13:55:10|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2380.3|2376.3|6
1624974930000|2021-06-29 13:55:30|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1624974950000|2021-06-29 13:55:50|2380.8|2376.8|2380.3|2376.3|2380.8|2376.8|2380.3|2376.3|1
1624974970000|2021-06-29 13:56:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|7
1624975010000|2021-06-29 13:56:50|2381.5|2377.5|2382.3|2378.3|2382.3|2378.3|2381.5|2377.5|3
1624975020000|2021-06-29 13:57:00|2382.2|2378.2|2381.2|2377.2|2382.2|2378.2|2381.2|2377.2|9
1624975060000|2021-06-29 13:57:40|2381.9|2377.9|2381.8|2377.8|2381.9|2377.9|2381.8|2377.8|4
1624975080000|2021-06-29 13:58:00|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|1
1624975090000|2021-06-29 13:58:10|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|1
1624975110000|2021-06-29 13:58:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624975160000|2021-06-29 13:59:20|2382.1|2378.1|2382.4|2378.4|2382.4|2378.4|2382.1|2378.1|11
1624975170000|2021-06-29 13:59:30|2382.3|2378.3|2383.8|2379.8|2383.8|2379.8|2382.3|2378.3|14
1624975180000|2021-06-29 13:59:40|||||||||1
1624975200000|2021-06-29 14:00:00|2383.7|2379.7|2383.3|2379.3|2383.7|2379.7|2383.3|2379.3|2
1624975210000|2021-06-29 14:00:10|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|12
1624975240000|2021-06-29 14:00:40|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1624975260000|2021-06-29 14:01:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|1
1624975270000|2021-06-29 14:01:10|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|1
1624975290000|2021-06-29 14:01:30|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|0
1624975310000|2021-06-29 14:01:50|2381.8|2377.8|2381.9|2377.9|2382.3|2378.3|2381.8|2377.8|3
1624975330000|2021-06-29 14:02:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|3
1624975350000|2021-06-29 14:02:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|3
1624975360000|2021-06-29 14:02:40|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|1
1624975390000|2021-06-29 14:03:10|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|1
1624975400000|2021-06-29 14:03:20|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|2383.9|2379.9|12
1624975410000|2021-06-29 14:03:30|2383.8|2379.8|2383.9|2379.9|2383.9|2379.9|2383.8|2379.8|2
1624975420000|2021-06-29 14:03:40|2384.3|2380.3|2384.4|2380.4|2384.4|2380.4|2384.3|2380.3|1
1624975430000|2021-06-29 14:03:50|||||||||1
1624975440000|2021-06-29 14:04:00|||||||||1
1624975460000|2021-06-29 14:04:20|2383.6|2379.6|2383.3|2379.3|2383.9|2379.9|2383.3|2379.3|19
1624975490000|2021-06-29 14:04:50|||||||||9
1624975500000|2021-06-29 14:05:00|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|9
1624975510000|2021-06-29 14:05:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1624975530000|2021-06-29 14:05:30|2383.4|2379.4|2383.9|2379.9|2383.9|2379.9|2383.4|2379.4|1
1624975550000|2021-06-29 14:05:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2
1624975560000|2021-06-29 14:06:00|2383.3|2379.3|2384.3|2380.3|2384.3|2380.3|2383.3|2379.3|10
1624975570000|2021-06-29 14:06:10|||||||||1
1624975590000|2021-06-29 14:06:30|||||||||2
1624975620000|2021-06-29 14:07:00|2384.5|2380.5|2385.3|2381.3|2385.3|2381.3|2384.5|2380.5|24
1624975640000|2021-06-29 14:07:20|||||||||5
1624975650000|2021-06-29 14:07:30|||||||||1
1624975680000|2021-06-29 14:08:00|||||||||2
1624975690000|2021-06-29 14:08:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624975710000|2021-06-29 14:08:30|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|0
1624975720000|2021-06-29 14:08:40|2385.8|2381.8|2385.2|2381.2|2385.8|2381.8|2385.2|2381.2|1
1624975730000|2021-06-29 14:08:50|||||||||4
1624975740000|2021-06-29 14:09:00|||||||||2
1624975750000|2021-06-29 14:09:10|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|2385.3|2381.3|8
1624975770000|2021-06-29 14:09:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|1
1624975780000|2021-06-29 14:09:40|||||||||6
1624975790000|2021-06-29 14:09:50|2386|2382|2386.2|2382.2|2386.2|2382.2|2386|2382|7
1624975800000|2021-06-29 14:10:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|0
1624975810000|2021-06-29 14:10:10|2386|2382|2386|2382|2386|2382|2385.6|2381.6|4
1624975820000|2021-06-29 14:10:20|||||||||1
1624975860000|2021-06-29 14:11:00|2386.1|2382.1|2387.1|2383.1|2387.1|2383.1|2386.1|2382.1|1
1624975870000|2021-06-29 14:11:10|2387|2383|2387|2383|2387|2383|2387|2383|11
1624975890000|2021-06-29 14:11:30|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|3
1624975910000|2021-06-29 14:11:50|2385.2|2381.2|2386|2382|2386|2382|2385.2|2381.2|12
1624975970000|2021-06-29 14:12:50|2386.8|2382.8|2387|2383|2387|2383|2386.8|2382.8|3
1624975990000|2021-06-29 14:13:10|2386.9|2382.9|2387|2383|2387|2383|2386.9|2382.9|3
1624976020000|2021-06-29 14:13:40|||||||||2
1624976030000|2021-06-29 14:13:50|||||||||1
1624976040000|2021-06-29 14:14:00|||||||||3
1624976050000|2021-06-29 14:14:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.2|2382.2|3
1624976060000|2021-06-29 14:14:20|2387|2383|2387|2383|2387|2383|2387|2383|0
1624976090000|2021-06-29 14:14:50|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387|2383|4
1624976100000|2021-06-29 14:15:00|2387|2383|2387.1|2383.1|2387.1|2383.1|2387|2383|1
1624976110000|2021-06-29 14:15:10|2387|2383|2387|2383|2387|2383|2387|2383|5
1624976120000|2021-06-29 14:15:20|||||||||2
1624976130000|2021-06-29 14:15:30|||||||||1
1624976140000|2021-06-29 14:15:40|||||||||2
1624976160000|2021-06-29 14:16:00|||||||||4
1624976170000|2021-06-29 14:16:10|2386.9|2382.9|2387|2383|2387|2383|2386.9|2382.9|3
1624976200000|2021-06-29 14:16:40|||||||||3
1624976250000|2021-06-29 14:17:30|||||||||1
1624976290000|2021-06-29 14:18:10|||||||||1
1624976310000|2021-06-29 14:18:30|||||||||1
1624976320000|2021-06-29 14:18:40|||||||||11
1624976330000|2021-06-29 14:18:50|||||||||6
1624976350000|2021-06-29 14:19:10|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|0
1624976370000|2021-06-29 14:19:30|2387|2383|2387|2383|2387|2383|2387|2383|0
1624976420000|2021-06-29 14:20:20|||||||||1
1624976430000|2021-06-29 14:20:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2
1624976470000|2021-06-29 14:21:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1624976480000|2021-06-29 14:21:20|2387.2|2383.2|2388|2384|2388|2384|2387.2|2383.2|2
1624976490000|2021-06-29 14:21:30|||||||||20
1624976500000|2021-06-29 14:21:40|||||||||1
1624976530000|2021-06-29 14:22:10|||||||||11
1624976540000|2021-06-29 14:22:20|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|44
1624976560000|2021-06-29 14:22:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1624976570000|2021-06-29 14:22:50|2387.9|2383.9|2387.8|2383.8|2387.9|2383.9|2387.8|2383.8|2
1624976580000|2021-06-29 14:23:00|2388|2384|2388|2384|2388|2384|2388|2384|25
1624976590000|2021-06-29 14:23:10|2387.9|2383.9|2390.1|2386.1|2390.1|2386.1|2387.9|2383.9|17
1624976600000|2021-06-29 14:23:20|2390|2386|2391|2387|2391|2387|2390|2386|3
1624976610000|2021-06-29 14:23:30|||||||||7
1624976620000|2021-06-29 14:23:40|||||||||5
1624976640000|2021-06-29 14:24:00|||||||||4
1624976650000|2021-06-29 14:24:10|||||||||3
1624976670000|2021-06-29 14:24:30|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|1
1624976680000|2021-06-29 14:24:40|2391|2387|2390.6|2386.6|2391|2387|2390.6|2386.6|3
1624976710000|2021-06-29 14:25:10|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|6
1624976720000|2021-06-29 14:25:20|2390.1|2386.1|2390|2386|2390.1|2386.1|2390|2386|2
1624976730000|2021-06-29 14:25:30|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|9
1624976740000|2021-06-29 14:25:40|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|6
1624976750000|2021-06-29 14:25:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2
1624976760000|2021-06-29 14:26:00|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|8
1624976770000|2021-06-29 14:26:10|||||||||2
1624976780000|2021-06-29 14:26:20|2389.9|2385.9|2390|2386|2390|2386|2389.9|2385.9|2
1624976790000|2021-06-29 14:26:30|2389.9|2385.9|2390|2386|2390|2386|2389.9|2385.9|7
1624976800000|2021-06-29 14:26:40|||||||||1
1624976810000|2021-06-29 14:26:50|2390.1|2386.1|2389.2|2385.2|2390.1|2386.1|2389.2|2385.2|12
1624976820000|2021-06-29 14:27:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1624976840000|2021-06-29 14:27:20|||||||||3
1624976860000|2021-06-29 14:27:40|2389.9|2385.9|2389.1|2385.1|2390.1|2386.1|2389.1|2385.1|4
1624976880000|2021-06-29 14:28:00|2389|2385|2388.6|2384.6|2389.1|2385.1|2388.6|2384.6|2
1624976890000|2021-06-29 14:28:10|||||||||2
1624976900000|2021-06-29 14:28:20|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|0
1624976910000|2021-06-29 14:28:30|2389.2|2385.2|2389.5|2385.5|2389.6|2385.6|2389.2|2385.2|11
1624976920000|2021-06-29 14:28:40|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1624976930000|2021-06-29 14:28:50|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|4
1624976940000|2021-06-29 14:29:00|2389|2385|2389|2385|2389|2385|2389|2385|2
1624976950000|2021-06-29 14:29:10|2389.1|2385.1|2389|2385|2389.1|2385.1|2389|2385|1
1624976960000|2021-06-29 14:29:20|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|1
1624976970000|2021-06-29 14:29:30|2388.7|2384.7|2389.1|2385.1|2389.1|2385.1|2388.7|2384.7|4
1624976980000|2021-06-29 14:29:40|2389|2385|2389|2385|2389|2385|2389|2385|3
1624977000000|2021-06-29 14:30:00|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|2389.1|2385.1|1
1624977040000|2021-06-29 14:30:40|||||||||1
1624977050000|2021-06-29 14:30:50|||||||||2
1624977060000|2021-06-29 14:31:00|||||||||2
1624977140000|2021-06-29 14:32:20|2391|2387|2392|2388|2392|2388|2391|2387|6
1624977150000|2021-06-29 14:32:30|||||||||1
1624977170000|2021-06-29 14:32:50|2393.6|2389.6|2394|2390|2394|2390|2393.6|2389.6|25
1624977190000|2021-06-29 14:33:10|2394.1|2390.1|2394|2390|2394.1|2390.1|2394|2390|27
1624977200000|2021-06-29 14:33:20|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|14
1624977210000|2021-06-29 14:33:30|2393.1|2389.1|2393|2389|2393.1|2389.1|2393|2389|0
1624977220000|2021-06-29 14:33:40|2393.4|2389.4|2393.1|2389.1|2393.4|2389.4|2393.1|2389.1|0
1624977230000|2021-06-29 14:33:50|2393|2389|2392.1|2388.1|2393|2389|2392.1|2388.1|6
1624977240000|2021-06-29 14:34:00|2391.6|2387.6|2392|2388|2392|2388|2391.6|2387.6|7
1624977310000|2021-06-29 14:35:10|2393|2389|2393|2389|2393|2389|2393|2389|2
1624977320000|2021-06-29 14:35:20|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1624977330000|2021-06-29 14:35:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|1
1624977340000|2021-06-29 14:35:40|2394|2390|2394|2390|2394|2390|2394|2390|0
1624977360000|2021-06-29 14:36:00|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1624977390000|2021-06-29 14:36:30|2394|2390|2392.5|2388.5|2394|2390|2392.5|2388.5|12
1624977400000|2021-06-29 14:36:40|2393.3|2389.3|2393.5|2389.5|2393.5|2389.5|2393.3|2389.3|0
1624977440000|2021-06-29 14:37:20|||||||||1
1624977450000|2021-06-29 14:37:30|2394|2390|2393.5|2389.5|2394|2390|2393.5|2389.5|1
1624977470000|2021-06-29 14:37:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1624977490000|2021-06-29 14:38:10|2393.5|2389.5|2393.1|2389.1|2393.5|2389.5|2393.1|2389.1|2
1624977500000|2021-06-29 14:38:20|||||||||1
1624977510000|2021-06-29 14:38:30|2393|2389|2393|2389|2393|2389|2393|2389|1
1624977520000|2021-06-29 14:38:40|2391.7|2387.7|2392.5|2388.5|2392.5|2388.5|2391.7|2387.7|9
1624977530000|2021-06-29 14:38:50|2392.6|2388.6|2392.5|2388.5|2392.6|2388.6|2392.5|2388.5|3
1624977540000|2021-06-29 14:39:00|||||||||2
1624977560000|2021-06-29 14:39:20|||||||||2
1624977580000|2021-06-29 14:39:40|||||||||1
1624977600000|2021-06-29 14:40:00|||||||||1
1624977610000|2021-06-29 14:40:10|||||||||1
1624977630000|2021-06-29 14:40:30|||||||||1
1624977650000|2021-06-29 14:40:50|2393|2389|2393.5|2389.5|2393.5|2389.5|2393|2389|7
1624977660000|2021-06-29 14:41:00|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|1
1624977690000|2021-06-29 14:41:30|2393.9|2389.9|2393.6|2389.6|2394|2390|2393.6|2389.6|5
1624977700000|2021-06-29 14:41:40|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|1
1624977710000|2021-06-29 14:41:50|||||||||1
1624977730000|2021-06-29 14:42:10|||||||||2
1624977740000|2021-06-29 14:42:20|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|1
1624977760000|2021-06-29 14:42:40|2394|2390|2396.1|2392.1|2396.1|2392.1|2394|2390|57
1624977770000|2021-06-29 14:42:50|||||||||18
1624977780000|2021-06-29 14:43:00|||||||||4
1624977790000|2021-06-29 14:43:10|||||||||15
1624977800000|2021-06-29 14:43:20|2396.6|2392.6|2399|2395|2399|2395|2396.6|2392.6|15
1624977810000|2021-06-29 14:43:30|2399.1|2395.1|2402.1|2398.1|2402.1|2398.1|2399.1|2395.1|10
1624977820000|2021-06-29 14:43:40|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2
1624977830000|2021-06-29 14:43:50|2400.5|2396.5|2401.1|2397.1|2401.5|2397.5|2400.5|2396.5|8
1624977840000|2021-06-29 14:44:00|2400.7|2396.7|2402.1|2398.1|2402.1|2398.1|2400.7|2396.7|11
1624977850000|2021-06-29 14:44:10|2401.3|2397.3|2400.7|2396.7|2401.3|2397.3|2400.1|2396.1|20
1624977860000|2021-06-29 14:44:20|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401.1|2397.1|8
1624977870000|2021-06-29 14:44:30|2401.1|2397.1|2401.5|2397.5|2401.5|2397.5|2401.1|2397.1|6
1624977880000|2021-06-29 14:44:40|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401|2397|6
1624977900000|2021-06-29 14:45:00|2401.2|2397.2|2401.1|2397.1|2401.2|2397.2|2401.1|2397.1|10
1624977940000|2021-06-29 14:45:40|2399.5|2395.5|2400.1|2396.1|2400.1|2396.1|2399.2|2395.2|11
1624977950000|2021-06-29 14:45:50|2400.5|2396.5|2400.7|2396.7|2400.7|2396.7|2400.1|2396.1|0
1624977960000|2021-06-29 14:46:00|2400.1|2396.1|2399.6|2395.6|2400.1|2396.1|2399.6|2395.6|6
1624977970000|2021-06-29 14:46:10|2400|2396|2400.1|2396.1|2400.1|2396.1|2400|2396|6
1624977990000|2021-06-29 14:46:30|2400.7|2396.7|2401.1|2397.1|2401.1|2397.1|2400.7|2396.7|2
1624978020000|2021-06-29 14:47:00|||||||||1
1624978030000|2021-06-29 14:47:10|2400.3|2396.3|2401.1|2397.1|2401.1|2397.1|2400.3|2396.3|3
1624978040000|2021-06-29 14:47:20|2401.3|2397.3|2401.7|2397.7|2401.7|2397.7|2401.3|2397.3|9
1624978050000|2021-06-29 14:47:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1624978060000|2021-06-29 14:47:40|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|32
1624978070000|2021-06-29 14:47:50|2400.7|2396.7|2403|2399|2403|2399|2400.7|2396.7|6
1624978080000|2021-06-29 14:48:00|2403.1|2399.1|2407.9|2403.9|2408.8|2404.8|2403.1|2399.1|26
1624978090000|2021-06-29 14:48:10|2407.8|2403.8|2407.8|2403.8|2408.3|2404.3|2407.8|2403.8|35
1624978100000|2021-06-29 14:48:20|||||||||9
1624978110000|2021-06-29 14:48:30|2406.8|2402.8|2407.7|2403.7|2407.7|2403.7|2406.8|2402.8|6
1624978120000|2021-06-29 14:48:40|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|3
1624978130000|2021-06-29 14:48:50|||||||||10
1624978140000|2021-06-29 14:49:00|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.3|2404.3|47
1624978150000|2021-06-29 14:49:10|||||||||56
1624978160000|2021-06-29 14:49:20|2408.8|2404.8|2408.7|2404.7|2408.9|2404.9|2407.9|2403.9|10
1624978170000|2021-06-29 14:49:30|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2407.9|2403.9|616
1624978190000|2021-06-29 14:49:50|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|13
1624978210000|2021-06-29 14:50:10|2408.7|2404.7|2408.9|2404.9|2408.9|2404.9|2407.9|2403.9|13
1624978220000|2021-06-29 14:50:20|||||||||20
1624978240000|2021-06-29 14:50:40|||||||||4
1624978250000|2021-06-29 14:50:50|2408.3|2404.3|2408.9|2404.9|2408.9|2404.9|2408.3|2404.3|17
1624978270000|2021-06-29 14:51:10|2409.8|2405.8|2410.8|2406.8|2410.9|2406.9|2409.8|2405.8|42
1624978280000|2021-06-29 14:51:20|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|5
1624978290000|2021-06-29 14:51:30|2410.2|2406.2|2410.9|2406.9|2410.9|2406.9|2410.2|2406.2|89
1624978300000|2021-06-29 14:51:40|||||||||1
1624978320000|2021-06-29 14:52:00|2410|2406|2410.8|2406.8|2410.8|2406.8|2409|2405|48
1624978330000|2021-06-29 14:52:10|2410.9|2406.9|2411.9|2407.9|2411.9|2407.9|2410.9|2406.9|20
1624978340000|2021-06-29 14:52:20|2411.8|2407.8|2413.3|2409.3|2413.8|2409.8|2411.8|2407.8|39
1624978350000|2021-06-29 14:52:30|2413.8|2409.8|2412.9|2408.9|2413.8|2409.8|2412.5|2408.5|12
1624978380000|2021-06-29 14:53:00|2413.8|2409.8|2413.4|2409.4|2413.8|2409.8|2412.9|2408.9|31
1624978390000|2021-06-29 14:53:10|2413.3|2409.3|2413.8|2409.8|2413.8|2409.8|2413.3|2409.3|4
1624978400000|2021-06-29 14:53:20|2413.9|2409.9|2413.3|2409.3|2413.9|2409.9|2413.3|2409.3|14
1624978410000|2021-06-29 14:53:30|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1624978420000|2021-06-29 14:53:40|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.3|2409.3|19
1624978440000|2021-06-29 14:54:00|2413.8|2409.8|2415.7|2411.7|2415.7|2411.7|2413.8|2409.8|128
1624978450000|2021-06-29 14:54:10|||||||||7
1624978460000|2021-06-29 14:54:20|2414.7|2410.7|2413.7|2409.7|2414.7|2410.7|2413.7|2409.7|27
1624978470000|2021-06-29 14:54:30|2414.6|2410.6|2414.2|2410.2|2414.6|2410.6|2414.2|2410.2|16
1624978480000|2021-06-29 14:54:40|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|7
1624978490000|2021-06-29 14:54:50|2414.2|2410.2|2414.7|2410.7|2414.7|2410.7|2414.2|2410.2|17
1624978500000|2021-06-29 14:55:00|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|3
1624978510000|2021-06-29 14:55:10|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|8
1624978520000|2021-06-29 14:55:20|2413.9|2409.9|2413.7|2409.7|2414.2|2410.2|2413.2|2409.2|12
1624978530000|2021-06-29 14:55:30|2413.2|2409.2|2413.7|2409.7|2413.7|2409.7|2413.2|2409.2|4
1624978540000|2021-06-29 14:55:40|||||||||1
1624978550000|2021-06-29 14:55:50|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|11
1624978570000|2021-06-29 14:56:10|2414.6|2410.6|2414.2|2410.2|2414.7|2410.7|2414.2|2410.2|9
1624978580000|2021-06-29 14:56:20|2414.6|2410.6|2414.7|2410.7|2414.7|2410.7|2414.6|2410.6|4
1624978590000|2021-06-29 14:56:30|2413.7|2409.7|2414.2|2410.2|2414.2|2410.2|2413.7|2409.7|24
1624978610000|2021-06-29 14:56:50|2413.7|2409.7|2414.2|2410.2|2414.2|2410.2|2413.7|2409.7|8
1624978620000|2021-06-29 14:57:00|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|6
1624978630000|2021-06-29 14:57:10|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|31
1624978640000|2021-06-29 14:57:20|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|137
1624978650000|2021-06-29 14:57:30|2414.8|2410.8|2415.7|2411.7|2415.7|2411.7|2414.8|2410.8|7
1624978660000|2021-06-29 14:57:40|||||||||11
1624978670000|2021-06-29 14:57:50|||||||||31
1624978680000|2021-06-29 14:58:00|||||||||15
1624978700000|2021-06-29 14:58:20|2415.2|2411.2|2414.7|2410.7|2415.2|2411.2|2414.7|2410.7|17
1624978710000|2021-06-29 14:58:30|2414.6|2410.6|2414.2|2410.2|2414.7|2410.7|2413.7|2409.7|21
1624978720000|2021-06-29 14:58:40|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|0
1624978730000|2021-06-29 14:58:50|||||||||10
1624978740000|2021-06-29 14:59:00|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1624978750000|2021-06-29 14:59:10|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|1
1624978760000|2021-06-29 14:59:20|2414.2|2410.2|2413.7|2409.7|2414.2|2410.2|2413.7|2409.7|0
1624978780000|2021-06-29 14:59:40|2412.8|2408.8|2411.7|2407.7|2412.8|2408.8|2411.7|2407.7|29
1624978790000|2021-06-29 14:59:50|2412.1|2408.1|2411.7|2407.7|2412.1|2408.1|2411.7|2407.7|4
1624978800000|2021-06-29 15:00:00|2410.7|2406.7|2410.7|2406.7|2411.7|2407.7|2410.7|2406.7|20
1624978810000|2021-06-29 15:00:10|||||||||2
1624978820000|2021-06-29 15:00:20|2409.8|2405.8|2409.8|2405.8|2409.9|2405.9|2409.8|2405.8|74
1624978830000|2021-06-29 15:00:30|2409.4|2405.4|2410.3|2406.3|2410.3|2406.3|2409|2405|22
1624978840000|2021-06-29 15:00:40|2409.9|2405.9|2410.3|2406.3|2410.3|2406.3|2409.9|2405.9|3
1624978850000|2021-06-29 15:00:50|2409.8|2405.8|2410.8|2406.8|2410.8|2406.8|2409.8|2405.8|5
1624978860000|2021-06-29 15:01:00|2409.9|2405.9|2410.8|2406.8|2410.8|2406.8|2409.9|2405.9|26
1624978870000|2021-06-29 15:01:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|1
1624978880000|2021-06-29 15:01:20|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1624978890000|2021-06-29 15:01:30|2411.3|2407.3|2411.8|2407.8|2411.8|2407.8|2410.9|2406.9|7
1624978900000|2021-06-29 15:01:40|||||||||3
1624978910000|2021-06-29 15:01:50|||||||||1
1624978920000|2021-06-29 15:02:00|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|3
1624978930000|2021-06-29 15:02:10|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|0
1624978950000|2021-06-29 15:02:30|2411.5|2407.5|2411.3|2407.3|2412.3|2408.3|2411.3|2407.3|6
1624978970000|2021-06-29 15:02:50|2410.9|2406.9|2410.8|2406.8|2410.9|2406.9|2410.8|2406.8|8
1624978980000|2021-06-29 15:03:00|2410|2406|2410.4|2406.4|2410.4|2406.4|2409.9|2405.9|30
1624978990000|2021-06-29 15:03:10|2410|2406|2410.4|2406.4|2410.4|2406.4|2410|2406|2
1624979000000|2021-06-29 15:03:20|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2409.9|2405.9|14
1624979010000|2021-06-29 15:03:30|2409.9|2405.9|2409.3|2405.3|2410.3|2406.3|2409.3|2405.3|4
1624979020000|2021-06-29 15:03:40|2408.9|2404.9|2408.9|2404.9|2409.3|2405.3|2408.9|2404.9|3
1624979030000|2021-06-29 15:03:50|2408.4|2404.4|2406.9|2402.9|2408.4|2404.4|2406.9|2402.9|12
1624979050000|2021-06-29 15:04:10|2405.3|2401.3|2406.3|2402.3|2406.3|2402.3|2405.3|2401.3|127
1624979060000|2021-06-29 15:04:20|||||||||2
1624979070000|2021-06-29 15:04:30|2405.5|2401.5|2405.9|2401.9|2405.9|2401.9|2404.9|2400.9|1
1624979080000|2021-06-29 15:04:40|2406.4|2402.4|2406.8|2402.8|2406.8|2402.8|2406.4|2402.4|5
1624979090000|2021-06-29 15:04:50|2407|2403|2407.3|2403.3|2407.4|2403.4|2407|2403|3
1624979100000|2021-06-29 15:05:00|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1624979110000|2021-06-29 15:05:10|2407.8|2403.8|2407.9|2403.9|2407.9|2403.9|2407.8|2403.8|3
1624979120000|2021-06-29 15:05:20|2407.8|2403.8|2406.8|2402.8|2407.8|2403.8|2406.8|2402.8|5
1624979130000|2021-06-29 15:05:30|2406.9|2402.9|2407.3|2403.3|2407.3|2403.3|2406.9|2402.9|2
1624979140000|2021-06-29 15:05:40|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1624979160000|2021-06-29 15:06:00|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1624979170000|2021-06-29 15:06:10|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|0
1624979180000|2021-06-29 15:06:20|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|12
1624979190000|2021-06-29 15:06:30|2407.1|2403.1|2407.3|2403.3|2407.3|2403.3|2407.1|2403.1|3
1624979200000|2021-06-29 15:06:40|2407.9|2403.9|2408.3|2404.3|2408.3|2404.3|2407.9|2403.9|0
1624979210000|2021-06-29 15:06:50|2407.9|2403.9|2408.3|2404.3|2408.3|2404.3|2407.9|2403.9|3
1624979220000|2021-06-29 15:07:00|2406.8|2402.8|2406.9|2402.9|2406.9|2402.9|2406.4|2402.4|3
1624979230000|2021-06-29 15:07:10|2406.8|2402.8|2407|2403|2407|2403|2406.4|2402.4|5
1624979240000|2021-06-29 15:07:20|2406|2402|2406.5|2402.5|2406.5|2402.5|2406|2402|6
1624979250000|2021-06-29 15:07:30|2406.9|2402.9|2406.4|2402.4|2406.9|2402.9|2406.1|2402.1|29
1624979260000|2021-06-29 15:07:40|2406.8|2402.8|2406.9|2402.9|2406.9|2402.9|2406.5|2402.5|10
1624979270000|2021-06-29 15:07:50|||||||||2
1624979280000|2021-06-29 15:08:00|||||||||10
1624979340000|2021-06-29 15:09:00|2407.1|2403.1|2407.5|2403.5|2407.5|2403.5|2407.1|2403.1|6
1624979350000|2021-06-29 15:09:10|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1624979360000|2021-06-29 15:09:20|||||||||1
1624979370000|2021-06-29 15:09:30|2407|2403|2406.9|2402.9|2407|2403|2406.9|2402.9|0
1624979380000|2021-06-29 15:09:40|||||||||2
1624979390000|2021-06-29 15:09:50|2407.3|2403.3|2407.4|2403.4|2407.4|2403.4|2407.3|2403.3|1
1624979400000|2021-06-29 15:10:00|2407.8|2403.8|2407.9|2403.9|2407.9|2403.9|2407.8|2403.8|0
1624979410000|2021-06-29 15:10:10|||||||||4
1624979480000|2021-06-29 15:11:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|3
1624979490000|2021-06-29 15:11:30|2406.1|2402.1|2405.9|2401.9|2406.1|2402.1|2405.9|2401.9|9
1624979500000|2021-06-29 15:11:40|2406.3|2402.3|2406.8|2402.8|2406.8|2402.8|2405.9|2401.9|128
1624979510000|2021-06-29 15:11:50|2406.9|2402.9|2407.8|2403.8|2407.8|2403.8|2406.9|2402.9|23
1624979520000|2021-06-29 15:12:00|2406.7|2402.7|2405.8|2401.8|2406.7|2402.7|2405.8|2401.8|5
1624979530000|2021-06-29 15:12:10|2405.3|2401.3|2405.8|2401.8|2405.8|2401.8|2405.3|2401.3|4
1624979540000|2021-06-29 15:12:20|2405.3|2401.3|2405.3|2401.3|2405.8|2401.8|2405.3|2401.3|7
1624979550000|2021-06-29 15:12:30|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1624979620000|2021-06-29 15:13:40|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|1
1624979630000|2021-06-29 15:13:50|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.3|2400.3|7
1624979640000|2021-06-29 15:14:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|1
1624979650000|2021-06-29 15:14:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|1
1624979660000|2021-06-29 15:14:20|||||||||5
1624979670000|2021-06-29 15:14:30|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|0
1624979680000|2021-06-29 15:14:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|1
1624979700000|2021-06-29 15:15:00|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|0
1624979710000|2021-06-29 15:15:10|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1624979740000|2021-06-29 15:15:40|||||||||1
1624979750000|2021-06-29 15:15:50|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|4
1624979770000|2021-06-29 15:16:10|2406.2|2402.2|2406.2|2402.2|2406.7|2402.7|2405.8|2401.8|6
1624979780000|2021-06-29 15:16:20|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1624979790000|2021-06-29 15:16:30|2406.3|2402.3|2406.7|2402.7|2406.7|2402.7|2406.3|2402.3|6
1624979820000|2021-06-29 15:17:00|2408.2|2404.2|2408.7|2404.7|2408.7|2404.7|2408.2|2404.2|37
1624979830000|2021-06-29 15:17:10|2408.8|2404.8|2408.7|2404.7|2408.8|2404.8|2408.7|2404.7|41
1624979840000|2021-06-29 15:17:20|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|1
1624979850000|2021-06-29 15:17:30|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|10
1624979870000|2021-06-29 15:17:50|2407.9|2403.9|2408.8|2404.8|2408.8|2404.8|2407.9|2403.9|5
1624979880000|2021-06-29 15:18:00|||||||||10
1624979890000|2021-06-29 15:18:10|2408.6|2404.6|2408.2|2404.2|2408.6|2404.6|2408.2|2404.2|1
1624979900000|2021-06-29 15:18:20|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1624979910000|2021-06-29 15:18:30|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2
1624979920000|2021-06-29 15:18:40|||||||||2
1624979930000|2021-06-29 15:18:50|||||||||5
1624979940000|2021-06-29 15:19:00|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|1
1624979950000|2021-06-29 15:19:10|2408.8|2404.8|2407.7|2403.7|2408.8|2404.8|2407.7|2403.7|12
1624979960000|2021-06-29 15:19:20|2407|2403|2407|2403|2407|2403|2407|2403|10
1624979970000|2021-06-29 15:19:30|2407.2|2403.2|2404.8|2400.8|2407.2|2403.2|2404.8|2400.8|3
1624980000000|2021-06-29 15:20:00|2404.7|2400.7|2404.2|2400.2|2404.7|2400.7|2403.8|2399.8|11
1624980010000|2021-06-29 15:20:10|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1624980040000|2021-06-29 15:20:40|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|5
1624980060000|2021-06-29 15:21:00|||||||||3
1624980070000|2021-06-29 15:21:10|2403.8|2399.8|2403.7|2399.7|2403.8|2399.8|2403.7|2399.7|4
1624980090000|2021-06-29 15:21:30|2403.8|2399.8|2402.7|2398.7|2403.8|2399.8|2402.7|2398.7|18
1624980100000|2021-06-29 15:21:40|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|3
1624980120000|2021-06-29 15:22:00|2402.7|2398.7|2404.3|2400.3|2404.4|2400.4|2402.7|2398.7|26
1624980130000|2021-06-29 15:22:10|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|0
1624980150000|2021-06-29 15:22:30|2403.6|2399.6|2402.8|2398.8|2403.6|2399.6|2402.8|2398.8|10
1624980160000|2021-06-29 15:22:40|||||||||1
1624980170000|2021-06-29 15:22:50|2402.7|2398.7|2401.9|2397.9|2402.7|2398.7|2401.9|2397.9|10
1624980180000|2021-06-29 15:23:00|2400.9|2396.9|2399.9|2395.9|2400.9|2396.9|2399.9|2395.9|6
1624980190000|2021-06-29 15:23:10|||||||||11
1624980200000|2021-06-29 15:23:20|2399.8|2395.8|2398.8|2394.8|2399.8|2395.8|2398.8|2394.8|3
1624980210000|2021-06-29 15:23:30|||||||||2
1624980240000|2021-06-29 15:24:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|10
1624980260000|2021-06-29 15:24:20|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|4
1624980270000|2021-06-29 15:24:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1624980290000|2021-06-29 15:24:50|2396.8|2392.8|2396.4|2392.4|2396.8|2392.8|2396.4|2392.4|4
1624980300000|2021-06-29 15:25:00|2396.9|2392.9|2397.5|2393.5|2397.9|2393.9|2396.4|2392.4|34
1624980310000|2021-06-29 15:25:10|2397|2393|2398.9|2394.9|2398.9|2394.9|2397|2393|7
1624980320000|2021-06-29 15:25:20|2399.4|2395.4|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|2
1624980330000|2021-06-29 15:25:30|||||||||1
1624980340000|2021-06-29 15:25:40|||||||||1
1624980350000|2021-06-29 15:25:50|2399.1|2395.1|2398.9|2394.9|2399.9|2395.9|2398.9|2394.9|7
1624980370000|2021-06-29 15:26:10|||||||||3
1624980390000|2021-06-29 15:26:30|2399|2395|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|1
1624980400000|2021-06-29 15:26:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1624980410000|2021-06-29 15:26:50|||||||||1
1624980460000|2021-06-29 15:27:40|2400|2396|2399|2395|2400|2396|2399|2395|5
1624980470000|2021-06-29 15:27:50|||||||||2
1624980480000|2021-06-29 15:28:00|2399.4|2395.4|2399|2395|2399.4|2395.4|2399|2395|1
1624980490000|2021-06-29 15:28:10|2398.9|2394.9|2397|2393|2398.9|2394.9|2397|2393|17
1624980500000|2021-06-29 15:28:20|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|3
1624980510000|2021-06-29 15:28:30|2397|2393|2397.9|2393.9|2397.9|2393.9|2397|2393|8
1624980520000|2021-06-29 15:28:40|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1624980530000|2021-06-29 15:28:50|2397.9|2393.9|2398.4|2394.4|2398.4|2394.4|2397.9|2393.9|1
1624980540000|2021-06-29 15:29:00|2398.8|2394.8|2399.4|2395.4|2399.4|2395.4|2398.8|2394.8|2
1624980560000|2021-06-29 15:29:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624980590000|2021-06-29 15:29:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1624980600000|2021-06-29 15:30:00|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2
1624980610000|2021-06-29 15:30:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1624980670000|2021-06-29 15:31:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1624980700000|2021-06-29 15:31:40|2400.3|2396.3|2400.4|2396.4|2400.4|2396.4|2400.3|2396.3|1
1624980710000|2021-06-29 15:31:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|9
1624980720000|2021-06-29 15:32:00|2402.6|2398.6|2402.8|2398.8|2403.2|2399.2|2402.6|2398.6|5
1624980760000|2021-06-29 15:32:40|2403|2399|2403.3|2399.3|2403.4|2399.4|2403|2399|4
1624980770000|2021-06-29 15:32:50|2402.9|2398.9|2401.9|2397.9|2402.9|2398.9|2401.9|2397.9|13
1624980780000|2021-06-29 15:33:00|2401.8|2397.8|2402.3|2398.3|2402.8|2398.8|2400.9|2396.9|12
1624980860000|2021-06-29 15:34:20|||||||||1
1624980880000|2021-06-29 15:34:40|||||||||1
1624980900000|2021-06-29 15:35:00|2402.8|2398.8|2401.3|2397.3|2402.8|2398.8|2401|2397|2
1624980910000|2021-06-29 15:35:10|2401.4|2397.4|2400.8|2396.8|2401.4|2397.4|2400.8|2396.8|2
1624980930000|2021-06-29 15:35:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624980940000|2021-06-29 15:35:40|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1624980950000|2021-06-29 15:35:50|2398.4|2394.4|2398.9|2394.9|2399.2|2395.2|2398.4|2394.4|8
1624980960000|2021-06-29 15:36:00|2399.8|2395.8|2399.3|2395.3|2399.8|2395.8|2399.3|2395.3|3
1624980990000|2021-06-29 15:36:30|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1624981020000|2021-06-29 15:37:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624981030000|2021-06-29 15:37:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|9
1624981040000|2021-06-29 15:37:20|2400.7|2396.7|2402.2|2398.2|2402.2|2398.2|2400.7|2396.7|3
1624981050000|2021-06-29 15:37:30|2400.8|2396.8|2401.2|2397.2|2401.2|2397.2|2400.8|2396.8|23
1624981060000|2021-06-29 15:37:40|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1624981090000|2021-06-29 15:38:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1624981100000|2021-06-29 15:38:20|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|3
1624981120000|2021-06-29 15:38:40|2401|2397|2401.4|2397.4|2401.4|2397.4|2401|2397|1
1624981140000|2021-06-29 15:39:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1624981150000|2021-06-29 15:39:10|2400.8|2396.8|2401.2|2397.2|2401.2|2397.2|2400.8|2396.8|1
1624981160000|2021-06-29 15:39:20|||||||||2
1624981170000|2021-06-29 15:39:30|2398.8|2394.8|2399.4|2395.4|2399.7|2395.7|2398.8|2394.8|23
1624981180000|2021-06-29 15:39:40|2399.3|2395.3|2398.8|2394.8|2399.3|2395.3|2398.8|2394.8|0
1624981190000|2021-06-29 15:39:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1624981200000|2021-06-29 15:40:00|2398.5|2394.5|2398.4|2394.4|2399.4|2395.4|2398.4|2394.4|4
1624981210000|2021-06-29 15:40:10|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2397.9|2393.9|5
1624981240000|2021-06-29 15:40:40|2398|2394|2398|2394|2398|2394|2397.9|2393.9|6
1624981250000|2021-06-29 15:40:50|2397.9|2393.9|2398|2394|2398|2394|2397.5|2393.5|13
1624981260000|2021-06-29 15:41:00|2397.9|2393.9|2398|2394|2398|2394|2397.9|2393.9|2
1624981280000|2021-06-29 15:41:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|3
1624981300000|2021-06-29 15:41:40|2398|2394|2398|2394|2398|2394|2398|2394|2
1624981310000|2021-06-29 15:41:50|2398.8|2394.8|2399.8|2395.8|2400.3|2396.3|2398.8|2394.8|22
1624981320000|2021-06-29 15:42:00|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|4
1624981330000|2021-06-29 15:42:10|2399.8|2395.8|2400.2|2396.2|2400.2|2396.2|2399.8|2395.8|1
1624981340000|2021-06-29 15:42:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624981360000|2021-06-29 15:42:40|2398.9|2394.9|2399.3|2395.3|2399.3|2395.3|2398.9|2394.9|1
1624981380000|2021-06-29 15:43:00|2399.4|2395.4|2400.3|2396.3|2400.3|2396.3|2399.4|2395.4|5
1624981390000|2021-06-29 15:43:10|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2399.8|2395.8|1
1624981400000|2021-06-29 15:43:20|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624981420000|2021-06-29 15:43:40|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|1
1624981430000|2021-06-29 15:43:50|2400.6|2396.6|2401.4|2397.4|2401.4|2397.4|2400.6|2396.6|2
1624981440000|2021-06-29 15:44:00|2401.2|2397.2|2400.2|2396.2|2401.2|2397.2|2399.8|2395.8|10
1624981450000|2021-06-29 15:44:10|2399.9|2395.9|2400.3|2396.3|2400.3|2396.3|2399.9|2395.9|0
1624981490000|2021-06-29 15:44:50|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|6
1624981510000|2021-06-29 15:45:10|2401.8|2397.8|2401.9|2397.9|2401.9|2397.9|2401.8|2397.8|15
1624981520000|2021-06-29 15:45:20|2402.4|2398.4|2402.4|2398.4|2402.8|2398.8|2402.4|2398.4|4
1624981540000|2021-06-29 15:45:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|11
1624981550000|2021-06-29 15:45:50|2403.8|2399.8|2404.2|2400.2|2404.2|2400.2|2403.8|2399.8|5
1624981560000|2021-06-29 15:46:00|2403.9|2399.9|2403.3|2399.3|2403.9|2399.9|2402.8|2398.8|14
1624981570000|2021-06-29 15:46:10|2403.9|2399.9|2402.8|2398.8|2403.9|2399.9|2402.8|2398.8|3
1624981580000|2021-06-29 15:46:20|2401.9|2397.9|2402.4|2398.4|2402.4|2398.4|2401.3|2397.3|11
1624981600000|2021-06-29 15:46:40|2401.8|2397.8|2401.4|2397.4|2401.8|2397.8|2401.4|2397.4|16
1624981620000|2021-06-29 15:47:00|2401|2397|2401|2397|2401|2397|2401|2397|0
1624981630000|2021-06-29 15:47:10|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|8
1624981640000|2021-06-29 15:47:20|||||||||1
1624981650000|2021-06-29 15:47:30|2401.4|2397.4|2401.8|2397.8|2401.8|2397.8|2401.4|2397.4|2
1624981670000|2021-06-29 15:47:50|2401.9|2397.9|2402.3|2398.3|2402.3|2398.3|2401.9|2397.9|3
1624981680000|2021-06-29 15:48:00|2402.9|2398.9|2399.5|2395.5|2402.9|2398.9|2398.9|2394.9|46
1624981690000|2021-06-29 15:48:10|2399.8|2395.8|2400|2396|2401|2397|2399.5|2395.5|22
1624981700000|2021-06-29 15:48:20|2400.8|2396.8|2400.9|2396.9|2400.9|2396.9|2400.8|2396.8|52
1624981710000|2021-06-29 15:48:30|2400.5|2396.5|2399.9|2395.9|2400.5|2396.5|2399.9|2395.9|30
1624981720000|2021-06-29 15:48:40|2400.3|2396.3|2399|2395|2400.4|2396.4|2398.9|2394.9|32
1624981730000|2021-06-29 15:48:50|2398.9|2394.9|2398|2394|2399|2395|2398|2394|49
1624981740000|2021-06-29 15:49:00|||||||||51
1624981750000|2021-06-29 15:49:10|2398.1|2394.1|2398|2394|2398.1|2394.1|2398|2394|24
1624981760000|2021-06-29 15:49:20|2398.6|2394.6|2399|2395|2399|2395|2398.5|2394.5|25
1624981770000|2021-06-29 15:49:30|2398.9|2394.9|2398.1|2394.1|2399.1|2395.1|2398.1|2394.1|39
1624981780000|2021-06-29 15:49:40|2398|2394|2398|2394|2398.1|2394.1|2398|2394|21
1624981790000|2021-06-29 15:49:50|2398.1|2394.1|2398|2394|2399|2395|2398|2394|78
1624981800000|2021-06-29 15:50:00|2398.1|2394.1|2397.1|2393.1|2398.6|2394.6|2397.1|2393.1|7
1624981810000|2021-06-29 15:50:10|||||||||19
1624981820000|2021-06-29 15:50:20|2396.2|2392.2|2395.7|2391.7|2396.2|2392.2|2395.7|2391.7|140
1624981830000|2021-06-29 15:50:30|2396.1|2392.1|2395.7|2391.7|2396.1|2392.1|2395.7|2391.7|7
1624981840000|2021-06-29 15:50:40|2395.3|2391.3|2396.1|2392.1|2396.1|2392.1|2395.3|2391.3|1
1624981860000|2021-06-29 15:51:00|2396.2|2392.2|2397.1|2393.1|2397.1|2393.1|2396.2|2392.2|26
1624981880000|2021-06-29 15:51:20|||||||||3
1624981900000|2021-06-29 15:51:40|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|10
1624981910000|2021-06-29 15:51:50|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1624981930000|2021-06-29 15:52:10|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|0
1624981950000|2021-06-29 15:52:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1624981960000|2021-06-29 15:52:40|||||||||1
1624981970000|2021-06-29 15:52:50|||||||||1
1624981980000|2021-06-29 15:53:00|||||||||3
1624981990000|2021-06-29 15:53:10|2398.2|2394.2|2398.1|2394.1|2398.2|2394.2|2397.7|2393.7|16
1624982010000|2021-06-29 15:53:30|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1624982020000|2021-06-29 15:53:40|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1624982030000|2021-06-29 15:53:50|||||||||6
1624982050000|2021-06-29 15:54:10|||||||||1
1624982070000|2021-06-29 15:54:30|||||||||1
1624982090000|2021-06-29 15:54:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|10
1624982100000|2021-06-29 15:55:00|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624982110000|2021-06-29 15:55:10|2398.2|2394.2|2398.6|2394.6|2398.6|2394.6|2398.2|2394.2|10
1624982120000|2021-06-29 15:55:20|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|10
1624982140000|2021-06-29 15:55:40|||||||||3
1624982160000|2021-06-29 15:56:00|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624982170000|2021-06-29 15:56:10|||||||||4
1624982200000|2021-06-29 15:56:40|2398.7|2394.7|2400.2|2396.2|2400.2|2396.2|2398.7|2394.7|4
1624982210000|2021-06-29 15:56:50|||||||||3
1624982220000|2021-06-29 15:57:00|2399.1|2395.1|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|14
1624982230000|2021-06-29 15:57:10|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|9
1624982300000|2021-06-29 15:58:20|||||||||1
1624982370000|2021-06-29 15:59:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|18
1624982390000|2021-06-29 15:59:50|||||||||3
1624982420000|2021-06-29 16:00:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|11
1624982440000|2021-06-29 16:00:40|||||||||15
1624982450000|2021-06-29 16:00:50|||||||||1
1624982500000|2021-06-29 16:01:40|||||||||5
1624982510000|2021-06-29 16:01:50|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|6
1624982530000|2021-06-29 16:02:10|||||||||1
1624982570000|2021-06-29 16:02:50|2401.1|2397.1|2399.2|2395.2|2401.1|2397.1|2399.2|2395.2|15
1624982600000|2021-06-29 16:03:20|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|4
1624982710000|2021-06-29 16:05:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624982730000|2021-06-29 16:05:30|2400.2|2396.2|2399.3|2395.3|2400.2|2396.2|2399.3|2395.3|1
1624982750000|2021-06-29 16:05:50|2400.3|2396.3|2399.7|2395.7|2400.3|2396.3|2399.7|2395.7|7
1624982760000|2021-06-29 16:06:00|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2399.7|2395.7|4
1624982770000|2021-06-29 16:06:10|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1624982780000|2021-06-29 16:06:20|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.3|2394.3|14
1624982800000|2021-06-29 16:06:40|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1624982910000|2021-06-29 16:08:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1624982920000|2021-06-29 16:08:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|6
1624983000000|2021-06-29 16:10:00|2399.2|2395.2|2399.3|2395.3|2399.3|2395.3|2399.2|2395.2|1
1624983020000|2021-06-29 16:10:20|||||||||1
1624983090000|2021-06-29 16:11:30|||||||||1
1624983120000|2021-06-29 16:12:00|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2
1624983130000|2021-06-29 16:12:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1624983150000|2021-06-29 16:12:30|||||||||1
1624983180000|2021-06-29 16:13:00|||||||||4
1624983200000|2021-06-29 16:13:20|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|14
1624983210000|2021-06-29 16:13:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1624983230000|2021-06-29 16:13:50|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|16
1624983270000|2021-06-29 16:14:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|3
1624983280000|2021-06-29 16:14:40|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1624983310000|2021-06-29 16:15:10|2399.2|2395.2|2397.3|2393.3|2399.2|2395.2|2397.3|2393.3|7
1624983320000|2021-06-29 16:15:20|2396.8|2392.8|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|3
1624983360000|2021-06-29 16:16:00|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1624983370000|2021-06-29 16:16:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1624983440000|2021-06-29 16:17:20|2397.2|2393.2|2398.8|2394.8|2399.2|2395.2|2397.2|2393.2|15
1624983450000|2021-06-29 16:17:30|||||||||5
1624983470000|2021-06-29 16:17:50|2400.3|2396.3|2399.9|2395.9|2400.3|2396.3|2399.8|2395.8|19
1624983480000|2021-06-29 16:18:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|1
1624983490000|2021-06-29 16:18:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|6
1624983510000|2021-06-29 16:18:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|4
1624983520000|2021-06-29 16:18:40|2401.2|2397.2|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|0
1624983530000|2021-06-29 16:18:50|||||||||1
1624983540000|2021-06-29 16:19:00|2401.4|2397.4|2401.8|2397.8|2401.8|2397.8|2401.4|2397.4|3
1624983610000|2021-06-29 16:20:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2
1624983630000|2021-06-29 16:20:30|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1624983640000|2021-06-29 16:20:40|2402.7|2398.7|2402.8|2398.8|2402.8|2398.8|2402.7|2398.7|1
1624983670000|2021-06-29 16:21:10|||||||||2
1624983690000|2021-06-29 16:21:30|2403.2|2399.2|2402.8|2398.8|2403.2|2399.2|2402.8|2398.8|1
1624983720000|2021-06-29 16:22:00|||||||||1
1624983730000|2021-06-29 16:22:10|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2
1624983740000|2021-06-29 16:22:20|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2
1624983760000|2021-06-29 16:22:40|||||||||4
1624983770000|2021-06-29 16:22:50|2403.8|2399.8|2403.9|2399.9|2403.9|2399.9|2403.8|2399.8|2
1624983780000|2021-06-29 16:23:00|2403.4|2399.4|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|3
1624983850000|2021-06-29 16:24:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1624983860000|2021-06-29 16:24:20|2404.4|2400.4|2404.3|2400.3|2404.4|2400.4|2404.3|2400.3|33
1624983870000|2021-06-29 16:24:30|||||||||1
1624983880000|2021-06-29 16:24:40|2404.4|2400.4|2404.3|2400.3|2404.4|2400.4|2404.3|2400.3|11
1624983900000|2021-06-29 16:25:00|||||||||1
1624983910000|2021-06-29 16:25:10|2404.2|2400.2|2403.8|2399.8|2404.2|2400.2|2403.8|2399.8|4
1624983970000|2021-06-29 16:26:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1624983980000|2021-06-29 16:26:20|||||||||134
1624984090000|2021-06-29 16:28:10|||||||||1
1624984220000|2021-06-29 16:30:20|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1624984230000|2021-06-29 16:30:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1624984290000|2021-06-29 16:31:30|||||||||2
1624984380000|2021-06-29 16:33:00|||||||||1
1624984400000|2021-06-29 16:33:20|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|13
1624984410000|2021-06-29 16:33:30|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|5
1624984420000|2021-06-29 16:33:40|2405.1|2401.1|2405.3|2401.3|2405.3|2401.3|2405.1|2401.1|18
1624984430000|2021-06-29 16:33:50|2405.7|2401.7|2406.2|2402.2|2406.2|2402.2|2405.7|2401.7|10
1624984440000|2021-06-29 16:34:00|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|4
1624984480000|2021-06-29 16:34:40|2404.2|2400.2|2404.7|2400.7|2404.7|2400.7|2404.2|2400.2|2
1624984510000|2021-06-29 16:35:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|0
1624984540000|2021-06-29 16:35:40|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|0
1624984580000|2021-06-29 16:36:20|2404.4|2400.4|2404.2|2400.2|2404.4|2400.4|2404.2|2400.2|0
1624984610000|2021-06-29 16:36:50|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|3
1624984670000|2021-06-29 16:37:50|||||||||1
1624984740000|2021-06-29 16:39:00|2403.4|2399.4|2402.8|2398.8|2403.4|2399.4|2402.3|2398.3|14
1624984770000|2021-06-29 16:39:30|2403.3|2399.3|2402.3|2398.3|2403.3|2399.3|2402.3|2398.3|3
1624984790000|2021-06-29 16:39:50|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|4
1624984800000|2021-06-29 16:40:00|2402.3|2398.3|2401.3|2397.3|2402.3|2398.3|2401.3|2397.3|5
1624984950000|2021-06-29 16:42:30|||||||||4
1624984980000|2021-06-29 16:43:00|2400.8|2396.8|2401.2|2397.2|2401.3|2397.3|2400.8|2396.8|1
1624984990000|2021-06-29 16:43:10|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1624985010000|2021-06-29 16:43:30|||||||||1
1624985050000|2021-06-29 16:44:10|||||||||1
1624985060000|2021-06-29 16:44:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|16
1624985100000|2021-06-29 16:45:00|||||||||3
1624985140000|2021-06-29 16:45:40|2401.3|2397.3|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|2
1624985160000|2021-06-29 16:46:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1624985170000|2021-06-29 16:46:10|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1624985210000|2021-06-29 16:46:50|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|1
1624985400000|2021-06-29 16:50:00|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1624985430000|2021-06-29 16:50:30|||||||||1
1624985490000|2021-06-29 16:51:30|2401.4|2397.4|2401.8|2397.8|2401.8|2397.8|2401.4|2397.4|1
1624985530000|2021-06-29 16:52:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|5
1624985580000|2021-06-29 16:53:00|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1624985590000|2021-06-29 16:53:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1624985600000|2021-06-29 16:53:20|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2
1624985620000|2021-06-29 16:53:40|2401.3|2397.3|2401.4|2397.4|2401.4|2397.4|2401.3|2397.3|26
1624985640000|2021-06-29 16:54:00|2401|2397|2401|2397|2401|2397|2401|2397|5
1624985650000|2021-06-29 16:54:10|2401.4|2397.4|2401|2397|2401.4|2397.4|2401|2397|2
1624985760000|2021-06-29 16:56:00|||||||||1
1624985770000|2021-06-29 16:56:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1624985800000|2021-06-29 16:56:40|||||||||1
1624985810000|2021-06-29 16:56:50|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2
1624985820000|2021-06-29 16:57:00|||||||||2
1624985880000|2021-06-29 16:58:00|2401.4|2397.4|2401|2397|2401.4|2397.4|2401|2397|5
1624985930000|2021-06-29 16:58:50|2400.5|2396.5|2399.9|2395.9|2400.5|2396.5|2399.9|2395.9|29
1624985950000|2021-06-29 16:59:10|2400|2396|2400|2396|2400|2396|2400|2396|0
1624985990000|2021-06-29 16:59:50|2399.9|2395.9|2399.5|2395.5|2399.9|2395.9|2399.5|2395.5|12
1624986000000|2021-06-29 17:00:00|2400|2396|2400|2396|2400|2396|2400|2396|11
1624986050000|2021-06-29 17:00:50|||||||||1
1624986070000|2021-06-29 17:01:10|2401|2397|2400.5|2396.5|2401|2397|2400.5|2396.5|9
1624986080000|2021-06-29 17:01:20|2401|2397|2401|2397|2401|2397|2401|2397|0
1624986090000|2021-06-29 17:01:30|||||||||1
1624986100000|2021-06-29 17:01:40|||||||||1
1624986260000|2021-06-29 17:04:20|||||||||4
1624986280000|2021-06-29 17:04:40|2401.4|2397.4|2401|2397|2401.4|2397.4|2401|2397|1
1624986310000|2021-06-29 17:05:10|||||||||1
1624986360000|2021-06-29 17:06:00|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1624986400000|2021-06-29 17:06:40|||||||||3
1624986410000|2021-06-29 17:06:50|||||||||10
1624986500000|2021-06-29 17:08:20|||||||||34
1624986530000|2021-06-29 17:08:50|||||||||4
1624986560000|2021-06-29 17:09:20|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|18
1624986570000|2021-06-29 17:09:30|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1624986580000|2021-06-29 17:09:40|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1624986600000|2021-06-29 17:10:00|2401.8|2397.8|2401.5|2397.5|2401.8|2397.8|2401.5|2397.5|2
1624986660000|2021-06-29 17:11:00|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1624986800000|2021-06-29 17:13:20|2402.3|2398.3|2402.5|2398.5|2402.5|2398.5|2402.3|2398.3|0
1624986820000|2021-06-29 17:13:40|2402|2398|2401.1|2397.1|2402|2398|2401.1|2397.1|3
1624986830000|2021-06-29 17:13:50|2400.6|2396.6|2400.2|2396.2|2400.6|2396.6|2400.2|2396.2|2
1624986840000|2021-06-29 17:14:00|2399.8|2395.8|2399.6|2395.6|2399.8|2395.8|2399.6|2395.6|8
1624986850000|2021-06-29 17:14:10|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|6
1624986860000|2021-06-29 17:14:20|||||||||9
1624986870000|2021-06-29 17:14:30|||||||||13
1624986880000|2021-06-29 17:14:40|2398.6|2394.6|2397.7|2393.7|2398.6|2394.6|2397.7|2393.7|9
1624986890000|2021-06-29 17:14:50|2397.2|2393.2|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|6
1624986900000|2021-06-29 17:15:00|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|0
1624986930000|2021-06-29 17:15:30|||||||||1
1624986960000|2021-06-29 17:16:00|||||||||1
1624986970000|2021-06-29 17:16:10|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|3
1624986980000|2021-06-29 17:16:20|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|2
1624987000000|2021-06-29 17:16:40|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|6
1624987010000|2021-06-29 17:16:50|||||||||5
1624987030000|2021-06-29 17:17:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1624987060000|2021-06-29 17:17:40|||||||||1
1624987120000|2021-06-29 17:18:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1624987140000|2021-06-29 17:19:00|2396.8|2392.8|2397.6|2393.6|2397.6|2393.6|2396.8|2392.8|12
1624987200000|2021-06-29 17:20:00|2397.8|2393.8|2399|2395|2399|2395|2397.8|2393.8|2
1624987210000|2021-06-29 17:20:10|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1624987230000|2021-06-29 17:20:30|||||||||2
1624987280000|2021-06-29 17:21:20|||||||||1
1624987290000|2021-06-29 17:21:30|2398.5|2394.5|2397.6|2393.6|2398.5|2394.5|2397.6|2393.6|3
1624987300000|2021-06-29 17:21:40|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1624987310000|2021-06-29 17:21:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.2|2393.2|0
1624987320000|2021-06-29 17:22:00|2397.2|2393.2|2397.6|2393.6|2397.6|2393.6|2397.2|2393.2|0
1624987330000|2021-06-29 17:22:10|2397.2|2393.2|2397.6|2393.6|2397.6|2393.6|2397.2|2393.2|4
1624987340000|2021-06-29 17:22:20|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|8
1624987410000|2021-06-29 17:23:30|2397.4|2393.4|2398.2|2394.2|2398.2|2394.2|2397.4|2393.4|16
1624987420000|2021-06-29 17:23:40|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1624987430000|2021-06-29 17:23:50|2399|2395|2399|2395|2399|2395|2399|2395|1
1624987440000|2021-06-29 17:24:00|2399.2|2395.2|2399.6|2395.6|2399.6|2395.6|2398.6|2394.6|5
1624987450000|2021-06-29 17:24:10|2399.2|2395.2|2400.6|2396.6|2400.6|2396.6|2399.2|2395.2|6
1624987460000|2021-06-29 17:24:20|2400.1|2396.1|2401.5|2397.5|2401.5|2397.5|2400.1|2396.1|1
1624987470000|2021-06-29 17:24:30|2401|2397|2401|2397|2401|2397|2401|2397|3
1624987490000|2021-06-29 17:24:50|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1624987500000|2021-06-29 17:25:00|2400.5|2396.5|2400.1|2396.1|2400.5|2396.5|2400.1|2396.1|7
1624987510000|2021-06-29 17:25:10|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1624987530000|2021-06-29 17:25:30|2400|2396|2399.5|2395.5|2400|2396|2399.5|2395.5|11
1624987540000|2021-06-29 17:25:40|2399.1|2395.1|2399.5|2395.5|2399.5|2395.5|2399.1|2395.1|0
1624987560000|2021-06-29 17:26:00|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|6
1624987570000|2021-06-29 17:26:10|2399.7|2395.7|2399.6|2395.6|2399.7|2395.7|2399.6|2395.6|0
1624987580000|2021-06-29 17:26:20|||||||||1
1624987590000|2021-06-29 17:26:30|2399.4|2395.4|2399|2395|2399.4|2395.4|2399|2395|6
1624987600000|2021-06-29 17:26:40|||||||||1
1624987610000|2021-06-29 17:26:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|4
1624987630000|2021-06-29 17:27:10|2399|2395|2399|2395|2399|2395|2399|2395|9
1624987640000|2021-06-29 17:27:20|2398.5|2394.5|2398.9|2394.9|2398.9|2394.9|2398.5|2394.5|6
1624987650000|2021-06-29 17:27:30|2399|2395|2399|2395|2399|2395|2399|2395|0
1624987680000|2021-06-29 17:28:00|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1624987690000|2021-06-29 17:28:10|2398.8|2394.8|2399.6|2395.6|2399.6|2395.6|2398.8|2394.8|4
1624987710000|2021-06-29 17:28:30|2399.5|2395.5|2399.1|2395.1|2399.5|2395.5|2399.1|2395.1|6
1624987740000|2021-06-29 17:29:00|2399.5|2395.5|2398.6|2394.6|2399.5|2395.5|2398.6|2394.6|2
1624987750000|2021-06-29 17:29:10|2399.1|2395.1|2400.7|2396.7|2400.7|2396.7|2399.1|2395.1|15
1624987760000|2021-06-29 17:29:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1624987770000|2021-06-29 17:29:30|||||||||5
1624987790000|2021-06-29 17:29:50|||||||||10
1625042700000|2021-06-30 08:45:00|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|0
1625042710000|2021-06-30 08:45:10|2393.6|2389.6|2394.6|2390.6|2394.6|2390.6|2393.2|2389.2|6
1625042720000|2021-06-30 08:45:20|2394.1|2390.1|2392.2|2388.2|2394.6|2390.6|2392.2|2388.2|3
1625042730000|2021-06-30 08:45:30|||||||||1
1625042740000|2021-06-30 08:45:40|2392.7|2388.7|2393.2|2389.2|2393.2|2389.2|2392.7|2388.7|1
1625042760000|2021-06-30 08:46:00|2393.6|2389.6|2393.2|2389.2|2393.6|2389.6|2392.8|2388.8|1
1625042770000|2021-06-30 08:46:10|2393.1|2389.1|2392.7|2388.7|2393.1|2389.1|2392.7|2388.7|1
1625042780000|2021-06-30 08:46:20|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1625042820000|2021-06-30 08:47:00|2394.2|2390.2|2394.6|2390.6|2394.6|2390.6|2394.2|2390.2|5
1625042830000|2021-06-30 08:47:10|2395|2391|2394.6|2390.6|2395.2|2391.2|2394.6|2390.6|1
1625042850000|2021-06-30 08:47:30|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1625042860000|2021-06-30 08:47:40|2394.2|2390.2|2393|2389|2394.2|2390.2|2393|2389|12
1625042870000|2021-06-30 08:47:50|2392.4|2388.4|2392.2|2388.2|2392.4|2388.4|2392.2|2388.2|0
1625042880000|2021-06-30 08:48:00|2392.3|2388.3|2393.2|2389.2|2393.2|2389.2|2392.3|2388.3|2
1625042900000|2021-06-30 08:48:20|2394.2|2390.2|2393.8|2389.8|2394.2|2390.2|2393.8|2389.8|4
1625042910000|2021-06-30 08:48:30|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1625042920000|2021-06-30 08:48:40|2393.2|2389.2|2392.2|2388.2|2393.2|2389.2|2392.2|2388.2|2
1625042930000|2021-06-30 08:48:50|2391.8|2387.8|2392.2|2388.2|2392.2|2388.2|2391.8|2387.8|2
1625042940000|2021-06-30 08:49:00|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|1
1625042990000|2021-06-30 08:49:50|2391.3|2387.3|2392.2|2388.2|2392.2|2388.2|2390.3|2386.3|7
1625043000000|2021-06-30 08:50:00|2392.3|2388.3|2392.8|2388.8|2393.2|2389.2|2392.3|2388.3|8
1625043010000|2021-06-30 08:50:10|||||||||1
1625043020000|2021-06-30 08:50:20|2392.4|2388.4|2392.2|2388.2|2392.4|2388.4|2391.8|2387.8|1
1625043030000|2021-06-30 08:50:30|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1625043050000|2021-06-30 08:50:50|2391.4|2387.4|2390.7|2386.7|2391.4|2387.4|2390.7|2386.7|1
1625043090000|2021-06-30 08:51:30|2390.3|2386.3|2389.8|2385.8|2390.3|2386.3|2389.8|2385.8|1
1625043100000|2021-06-30 08:51:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|0
1625043140000|2021-06-30 08:52:20|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2
1625043190000|2021-06-30 08:53:10|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1625043220000|2021-06-30 08:53:40|2390|2386|2388.1|2384.1|2390|2386|2388.1|2384.1|18
1625043230000|2021-06-30 08:53:50|||||||||1
1625043250000|2021-06-30 08:54:10|2389.1|2385.1|2389|2385|2389.1|2385.1|2389|2385|17
1625043270000|2021-06-30 08:54:30|2389.1|2385.1|2388.7|2384.7|2389.1|2385.1|2388.7|2384.7|2
1625043280000|2021-06-30 08:54:40|2388.6|2384.6|2389.2|2385.2|2389.2|2385.2|2388.6|2384.6|0
1625043300000|2021-06-30 08:55:00|2389|2385|2388.2|2384.2|2389|2385|2388.2|2384.2|5
1625043310000|2021-06-30 08:55:10|2388|2384|2388|2384|2388|2384|2388|2384|0
1625043330000|2021-06-30 08:55:30|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|5
1625043340000|2021-06-30 08:55:40|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|0
1625043360000|2021-06-30 08:56:00|2388|2384|2388|2384|2388|2384|2388|2384|1
1625043410000|2021-06-30 08:56:50|||||||||1
1625043420000|2021-06-30 08:57:00|||||||||3
1625043430000|2021-06-30 08:57:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|0
1625043470000|2021-06-30 08:57:50|||||||||3
1625043510000|2021-06-30 08:58:30|2386.9|2382.9|2386.5|2382.5|2386.9|2382.9|2386.5|2382.5|7
1625043520000|2021-06-30 08:58:40|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1625043530000|2021-06-30 08:58:50|||||||||1
1625043540000|2021-06-30 08:59:00|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|1
1625043590000|2021-06-30 08:59:50|||||||||2
1625043640000|2021-06-30 09:00:40|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|2
1625043650000|2021-06-30 09:00:50|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2
1625043660000|2021-06-30 09:01:00|2386.5|2382.5|2386.9|2382.9|2386.9|2382.9|2386.5|2382.5|0
1625043670000|2021-06-30 09:01:10|2387|2383|2387|2383|2387|2383|2387|2383|0
1625043720000|2021-06-30 09:02:00|2387.4|2383.4|2386.6|2382.6|2387.9|2383.9|2386.6|2382.6|8
1625043770000|2021-06-30 09:02:50|||||||||1
1625043780000|2021-06-30 09:03:00|2387|2383|2387.4|2383.4|2387.4|2383.4|2386.6|2382.6|20
1625043790000|2021-06-30 09:03:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1625043800000|2021-06-30 09:03:20|2388|2384|2388.3|2384.3|2388.4|2384.4|2387.8|2383.8|8
1625043810000|2021-06-30 09:03:30|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|1
1625043830000|2021-06-30 09:03:50|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|1
1625043840000|2021-06-30 09:04:00|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|0
1625043870000|2021-06-30 09:04:30|2387.5|2383.5|2388.3|2384.3|2388.3|2384.3|2387.5|2383.5|7
1625043900000|2021-06-30 09:05:00|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|0
1625043950000|2021-06-30 09:05:50|||||||||1
1625043960000|2021-06-30 09:06:00|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2
1625043990000|2021-06-30 09:06:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|1
1625044010000|2021-06-30 09:06:50|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|1
1625044020000|2021-06-30 09:07:00|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|5
1625044030000|2021-06-30 09:07:10|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1625044040000|2021-06-30 09:07:20|2389.4|2385.4|2389.8|2385.8|2389.8|2385.8|2389.4|2385.4|3
1625044050000|2021-06-30 09:07:30|||||||||1
1625044060000|2021-06-30 09:07:40|2389.9|2385.9|2390.4|2386.4|2390.8|2386.8|2389.9|2385.9|3
1625044070000|2021-06-30 09:07:50|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1625044080000|2021-06-30 09:08:00|2390.9|2386.9|2389.4|2385.4|2390.9|2386.9|2389.4|2385.4|1
1625044130000|2021-06-30 09:08:50|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|9
1625044140000|2021-06-30 09:09:00|2387.4|2383.4|2387.8|2383.8|2387.8|2383.8|2387.4|2383.4|2
1625044150000|2021-06-30 09:09:10|||||||||11
1625044170000|2021-06-30 09:09:30|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|2388.4|2384.4|1
1625044200000|2021-06-30 09:10:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|0
1625044250000|2021-06-30 09:10:50|2388.4|2384.4|2387.9|2383.9|2388.4|2384.4|2387.9|2383.9|3
1625044260000|2021-06-30 09:11:00|||||||||2
1625044280000|2021-06-30 09:11:20|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2
1625044310000|2021-06-30 09:11:50|||||||||1
1625044360000|2021-06-30 09:12:40|||||||||1
1625044370000|2021-06-30 09:12:50|||||||||1
1625044380000|2021-06-30 09:13:00|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|2386.9|2382.9|5
1625044400000|2021-06-30 09:13:20|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|3
1625044440000|2021-06-30 09:14:00|||||||||2
1625044510000|2021-06-30 09:15:10|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|0
1625044530000|2021-06-30 09:15:30|2388.7|2384.7|2388.2|2384.2|2388.7|2384.7|2388.2|2384.2|6
1625044540000|2021-06-30 09:15:40|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1625044580000|2021-06-30 09:16:20|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|11
1625044630000|2021-06-30 09:17:10|2388.5|2384.5|2389.4|2385.4|2390.2|2386.2|2388.5|2384.5|21
1625044650000|2021-06-30 09:17:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|0
1625044670000|2021-06-30 09:17:50|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1625044700000|2021-06-30 09:18:20|2390.3|2386.3|2391.2|2387.2|2391.2|2387.2|2390.3|2386.3|1
1625044710000|2021-06-30 09:18:30|2391.1|2387.1|2390.3|2386.3|2391.1|2387.1|2390.3|2386.3|3
1625044720000|2021-06-30 09:18:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1625044740000|2021-06-30 09:19:00|2390.8|2386.8|2391.3|2387.3|2391.3|2387.3|2390.8|2386.8|0
1625044750000|2021-06-30 09:19:10|2392.2|2388.2|2393.2|2389.2|2393.2|2389.2|2392.2|2388.2|7
1625044760000|2021-06-30 09:19:20|2392.8|2388.8|2391.6|2387.6|2392.8|2388.8|2391.6|2387.6|2
1625044770000|2021-06-30 09:19:30|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1625044780000|2021-06-30 09:19:40|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1625044800000|2021-06-30 09:20:00|2390.4|2386.4|2390.2|2386.2|2390.4|2386.4|2390.2|2386.2|23
1625044810000|2021-06-30 09:20:10|2390.3|2386.3|2391.1|2387.1|2391.1|2387.1|2390.3|2386.3|7
1625044830000|2021-06-30 09:20:30|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|2391.3|2387.3|0
1625044840000|2021-06-30 09:20:40|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1625044850000|2021-06-30 09:20:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1625044860000|2021-06-30 09:21:00|2393|2389|2392.6|2388.6|2393|2389|2392.6|2388.6|6
1625044880000|2021-06-30 09:21:20|2392.8|2388.8|2393.2|2389.2|2393.6|2389.6|2392.8|2388.8|4
1625044900000|2021-06-30 09:21:40|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1625045030000|2021-06-30 09:23:50|2394.6|2390.6|2394.7|2390.7|2394.7|2390.7|2394.6|2390.6|17
1625045040000|2021-06-30 09:24:00|2394.6|2390.6|2393.7|2389.7|2394.6|2390.6|2393.7|2389.7|3
1625045050000|2021-06-30 09:24:10|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625045060000|2021-06-30 09:24:20|2393.4|2389.4|2393|2389|2393.4|2389.4|2392.6|2388.6|2
1625045070000|2021-06-30 09:24:30|2394|2390|2394.1|2390.1|2394.1|2390.1|2394|2390|2
1625045080000|2021-06-30 09:24:40|2394|2390|2393.2|2389.2|2394|2390|2392.6|2388.6|6
1625045090000|2021-06-30 09:24:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625045100000|2021-06-30 09:25:00|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1625045110000|2021-06-30 09:25:10|2393|2389|2392.9|2388.9|2393|2389|2392.6|2388.6|0
1625045130000|2021-06-30 09:25:30|2393|2389|2393|2389|2393|2389|2393|2389|0
1625045170000|2021-06-30 09:26:10|2393.1|2389.1|2392.7|2388.7|2393.1|2389.1|2392.7|2388.7|0
1625045210000|2021-06-30 09:26:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2
1625045250000|2021-06-30 09:27:30|2393.5|2389.5|2393.6|2389.6|2393.6|2389.6|2393.5|2389.5|2
1625045260000|2021-06-30 09:27:40|2393.5|2389.5|2392.7|2388.7|2393.5|2389.5|2392.7|2388.7|3
1625045270000|2021-06-30 09:27:50|||||||||1
1625045290000|2021-06-30 09:28:10|||||||||1
1625045340000|2021-06-30 09:29:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2
1625045370000|2021-06-30 09:29:30|2392.7|2388.7|2393.1|2389.1|2393.1|2389.1|2392.7|2388.7|1
1625045400000|2021-06-30 09:30:00|2392.7|2388.7|2393.1|2389.1|2393.1|2389.1|2392.7|2388.7|1
1625045480000|2021-06-30 09:31:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625045510000|2021-06-30 09:31:50|2394|2390|2394|2390|2394|2390|2394|2390|0
1625045590000|2021-06-30 09:33:10|2393.5|2389.5|2393.5|2389.5|2393.7|2389.7|2393.5|2389.5|3
1625045600000|2021-06-30 09:33:20|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|4
1625045640000|2021-06-30 09:34:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1625045690000|2021-06-30 09:34:50|||||||||2
1625045700000|2021-06-30 09:35:00|||||||||1
1625045710000|2021-06-30 09:35:10|2392.7|2388.7|2393|2389|2393|2389|2392.5|2388.5|3
1625045770000|2021-06-30 09:36:10|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1625045780000|2021-06-30 09:36:20|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625045790000|2021-06-30 09:36:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625045830000|2021-06-30 09:37:10|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|1
1625045870000|2021-06-30 09:37:50|2392.4|2388.4|2391.1|2387.1|2392.4|2388.4|2391.1|2387.1|1
1625045930000|2021-06-30 09:38:50|2391|2387|2391|2387|2391|2387|2391|2387|1
1625045940000|2021-06-30 09:39:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1625045990000|2021-06-30 09:39:50|2391|2387|2391|2387|2391|2387|2391|2387|0
1625046030000|2021-06-30 09:40:30|2390.6|2386.6|2391|2387|2391|2387|2390.6|2386.6|0
1625046040000|2021-06-30 09:40:40|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1625046050000|2021-06-30 09:40:50|2391|2387|2391|2387|2391|2387|2391|2387|0
1625046090000|2021-06-30 09:41:30|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1625046120000|2021-06-30 09:42:00|2391.5|2387.5|2392|2388|2392|2388|2391.5|2387.5|1
1625046210000|2021-06-30 09:43:30|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|11
1625046220000|2021-06-30 09:43:40|2390|2386|2390|2386|2390|2386|2390|2386|1
1625046240000|2021-06-30 09:44:00|2390.4|2386.4|2390.5|2386.5|2390.5|2386.5|2390.4|2386.4|0
1625046250000|2021-06-30 09:44:10|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1625046300000|2021-06-30 09:45:00|||||||||1
1625046370000|2021-06-30 09:46:10|||||||||1
1625046420000|2021-06-30 09:47:00|||||||||1
1625046470000|2021-06-30 09:47:50|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|1
1625046480000|2021-06-30 09:48:00|2392.1|2388.1|2392.6|2388.6|2392.6|2388.6|2392.1|2388.1|16
1625046500000|2021-06-30 09:48:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1625046550000|2021-06-30 09:49:10|||||||||2
1625046580000|2021-06-30 09:49:40|2392.8|2388.8|2392.5|2388.5|2392.8|2388.8|2392.5|2388.5|4
1625046600000|2021-06-30 09:50:00|2392.6|2388.6|2393.1|2389.1|2393.4|2389.4|2392.6|2388.6|3
1625046610000|2021-06-30 09:50:10|2393|2389|2393|2389|2393|2389|2393|2389|0
1625046640000|2021-06-30 09:50:40|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1625046680000|2021-06-30 09:51:20|2393|2389|2393|2389|2393|2389|2393|2389|1
1625046720000|2021-06-30 09:52:00|2394|2390|2394|2390|2394|2390|2394|2390|0
1625046820000|2021-06-30 09:53:40|2394.4|2390.4|2394.5|2390.5|2394.5|2390.5|2394.4|2390.4|0
1625046830000|2021-06-30 09:53:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1625046930000|2021-06-30 09:55:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1625046940000|2021-06-30 09:55:40|2393.5|2389.5|2393|2389|2393.5|2389.5|2393|2389|0
1625046990000|2021-06-30 09:56:30|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1625047000000|2021-06-30 09:56:40|2393|2389|2393|2389|2393|2389|2393|2389|0
1625047160000|2021-06-30 09:59:20|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625047170000|2021-06-30 09:59:30|2394|2390|2394|2390|2394|2390|2394|2390|0
1625047220000|2021-06-30 10:00:20|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625047240000|2021-06-30 10:00:40|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2
1625047280000|2021-06-30 10:01:20|2394.5|2390.5|2393.5|2389.5|2394.5|2390.5|2393.5|2389.5|3
1625047290000|2021-06-30 10:01:30|2393|2389|2393|2389|2393|2389|2393|2389|2
1625047300000|2021-06-30 10:01:40|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1625047310000|2021-06-30 10:01:50|2392.4|2388.4|2392|2388|2392.4|2388.4|2392|2388|1
1625047320000|2021-06-30 10:02:00|2392.1|2388.1|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|27
1625047350000|2021-06-30 10:02:30|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1625047390000|2021-06-30 10:03:10|2393.1|2389.1|2393.5|2389.5|2393.5|2389.5|2393.1|2389.1|1
1625047400000|2021-06-30 10:03:20|2393.8|2389.8|2394.6|2390.6|2394.6|2390.6|2393.8|2389.8|1
1625047420000|2021-06-30 10:03:40|2395.8|2391.8|2396|2392|2396|2392|2395.5|2391.5|9
1625047430000|2021-06-30 10:03:50|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395.5|2391.5|0
1625047440000|2021-06-30 10:04:00|2395.9|2391.9|2396.5|2392.5|2396.5|2392.5|2395.9|2391.9|0
1625047450000|2021-06-30 10:04:10|2396.4|2392.4|2396.3|2392.3|2396.4|2392.4|2395.5|2391.5|14
1625047460000|2021-06-30 10:04:20|2396.5|2392.5|2395.6|2391.6|2396.5|2392.5|2395.6|2391.6|4
1625047470000|2021-06-30 10:04:30|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1625047490000|2021-06-30 10:04:50|2395|2391|2396.5|2392.5|2396.5|2392.5|2395|2391|7
1625047500000|2021-06-30 10:05:00|2396|2392|2396.5|2392.5|2396.5|2392.5|2396|2392|1
1625047580000|2021-06-30 10:06:20|2396|2392|2396|2392|2396|2392|2396|2392|2
1625047600000|2021-06-30 10:06:40|2396.4|2392.4|2396.5|2392.5|2396.5|2392.5|2396.4|2392.4|0
1625047610000|2021-06-30 10:06:50|||||||||3
1625047680000|2021-06-30 10:08:00|2396.4|2392.4|2396|2392|2396.4|2392.4|2396|2392|1
1625047740000|2021-06-30 10:09:00|2395.6|2391.6|2396|2392|2396|2392|2395.6|2391.6|0
1625047780000|2021-06-30 10:09:40|2395.6|2391.6|2395|2391|2395.6|2391.6|2395|2391|2
1625047800000|2021-06-30 10:10:00|2394.6|2390.6|2394.5|2390.5|2394.6|2390.6|2394.5|2390.5|0
1625047810000|2021-06-30 10:10:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1625047820000|2021-06-30 10:10:20|2395|2391|2395|2391|2395|2391|2395|2391|0
1625047840000|2021-06-30 10:10:40|||||||||1
1625047940000|2021-06-30 10:12:20|2394.6|2390.6|2394.5|2390.5|2394.6|2390.6|2394.5|2390.5|0
1625047960000|2021-06-30 10:12:40|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|0
1625047970000|2021-06-30 10:12:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|1
1625047980000|2021-06-30 10:13:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625047990000|2021-06-30 10:13:10|2395.5|2391.5|2396|2392|2396|2392|2395.5|2391.5|1
1625048010000|2021-06-30 10:13:30|2396.1|2392.1|2395.5|2391.5|2396.1|2392.1|2395.5|2391.5|0
1625048040000|2021-06-30 10:14:00|2396|2392|2396|2392|2396|2392|2396|2392|1
1625048060000|2021-06-30 10:14:20|2395.6|2391.6|2394.5|2390.5|2395.6|2391.6|2393.6|2389.6|2
1625048130000|2021-06-30 10:15:30|2395|2391|2396|2392|2396|2392|2395|2391|1
1625048160000|2021-06-30 10:16:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1625048170000|2021-06-30 10:16:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|3
1625048180000|2021-06-30 10:16:20|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|1
1625048190000|2021-06-30 10:16:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1625048210000|2021-06-30 10:16:50|2394.6|2390.6|2395.1|2391.1|2395.1|2391.1|2394.6|2390.6|0
1625048220000|2021-06-30 10:17:00|2395.4|2391.4|2395.6|2391.6|2395.6|2391.6|2395.4|2391.4|0
1625048280000|2021-06-30 10:18:00|2396|2392|2396.1|2392.1|2396.1|2392.1|2396|2392|6
1625048330000|2021-06-30 10:18:50|2395.6|2391.6|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|1
1625048340000|2021-06-30 10:19:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|0
1625048350000|2021-06-30 10:19:10|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|0
1625048360000|2021-06-30 10:19:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625048400000|2021-06-30 10:20:00|2398.1|2394.1|2397.6|2393.6|2398.1|2394.1|2397.6|2393.6|2
1625048430000|2021-06-30 10:20:30|2397.7|2393.7|2397.6|2393.6|2397.7|2393.7|2397.6|2393.6|5
1625048440000|2021-06-30 10:20:40|2397.7|2393.7|2397.6|2393.6|2397.7|2393.7|2397.6|2393.6|3
1625048450000|2021-06-30 10:20:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1625048470000|2021-06-30 10:21:10|2398.6|2394.6|2399.1|2395.1|2399.1|2395.1|2398.6|2394.6|7
1625048490000|2021-06-30 10:21:30|2398.7|2394.7|2396.7|2392.7|2398.7|2394.7|2396.7|2392.7|10
1625048500000|2021-06-30 10:21:40|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1625048540000|2021-06-30 10:22:20|||||||||1
1625048560000|2021-06-30 10:22:40|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2
1625048580000|2021-06-30 10:23:00|2398.6|2394.6|2399|2395|2399|2395|2398.6|2394.6|0
1625048590000|2021-06-30 10:23:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1625048620000|2021-06-30 10:23:40|2398.7|2394.7|2397.7|2393.7|2398.7|2394.7|2397.7|2393.7|3
1625048690000|2021-06-30 10:24:50|2398.1|2394.1|2397.7|2393.7|2398.1|2394.1|2397.7|2393.7|0
1625048700000|2021-06-30 10:25:00|2397.6|2393.6|2396.7|2392.7|2397.6|2393.6|2396.7|2392.7|3
1625048710000|2021-06-30 10:25:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625048720000|2021-06-30 10:25:20|2396.2|2392.2|2396.1|2392.1|2396.2|2392.2|2396.1|2392.1|1
1625048790000|2021-06-30 10:26:30|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1625048800000|2021-06-30 10:26:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625048810000|2021-06-30 10:26:50|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|1
1625048820000|2021-06-30 10:27:00|||||||||1
1625048850000|2021-06-30 10:27:30|2398.6|2394.6|2399.6|2395.6|2399.6|2395.6|2398.6|2394.6|31
1625048860000|2021-06-30 10:27:40|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1625048880000|2021-06-30 10:28:00|2400.2|2396.2|2400.6|2396.6|2400.6|2396.6|2400.2|2396.2|34
1625048890000|2021-06-30 10:28:10|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2
1625048910000|2021-06-30 10:28:30|||||||||4
1625049040000|2021-06-30 10:30:40|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1625049050000|2021-06-30 10:30:50|||||||||2
1625049060000|2021-06-30 10:31:00|2401.8|2397.8|2401.8|2397.8|2402.6|2398.6|2401.8|2397.8|3
1625049070000|2021-06-30 10:31:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625049090000|2021-06-30 10:31:30|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1625049150000|2021-06-30 10:32:30|2402.5|2398.5|2402.7|2398.7|2402.7|2398.7|2402.5|2398.5|0
1625049170000|2021-06-30 10:32:50|||||||||4
1625049180000|2021-06-30 10:33:00|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|1
1625049190000|2021-06-30 10:33:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1625049250000|2021-06-30 10:34:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|6
1625049330000|2021-06-30 10:35:30|2402|2398|2400.3|2396.3|2402|2398|2400.3|2396.3|7
1625049350000|2021-06-30 10:35:50|2400.4|2396.4|2400.8|2396.8|2401.6|2397.6|2400.4|2396.4|11
1625049360000|2021-06-30 10:36:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1625049400000|2021-06-30 10:36:40|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|0
1625049410000|2021-06-30 10:36:50|2400.7|2396.7|2401.1|2397.1|2401.1|2397.1|2400.7|2396.7|3
1625049490000|2021-06-30 10:38:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1625049510000|2021-06-30 10:38:30|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1625049520000|2021-06-30 10:38:40|2400.2|2396.2|2400.1|2396.1|2400.2|2396.2|2400.1|2396.1|1
1625049600000|2021-06-30 10:40:00|2400.3|2396.3|2401.1|2397.1|2401.1|2397.1|2400.3|2396.3|0
1625049610000|2021-06-30 10:40:10|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1625049660000|2021-06-30 10:41:00|2400.8|2396.8|2401.6|2397.6|2401.6|2397.6|2400.8|2396.8|2
1625049700000|2021-06-30 10:41:40|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|3
1625049710000|2021-06-30 10:41:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1625049770000|2021-06-30 10:42:50|2402.6|2398.6|2402.1|2398.1|2402.7|2398.7|2402.1|2398.1|8
1625049780000|2021-06-30 10:43:00|2402.5|2398.5|2402.6|2398.6|2402.6|2398.6|2402.5|2398.5|0
1625049790000|2021-06-30 10:43:10|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625049850000|2021-06-30 10:44:10|2402.5|2398.5|2402.1|2398.1|2402.5|2398.5|2402.1|2398.1|2
1625050020000|2021-06-30 10:47:00|||||||||1
1625050080000|2021-06-30 10:48:00|2402.5|2398.5|2404.6|2400.6|2404.6|2400.6|2402.5|2398.5|6
1625050100000|2021-06-30 10:48:20|2405.6|2401.6|2405.7|2401.7|2405.7|2401.7|2405.6|2401.6|27
1625050110000|2021-06-30 10:48:30|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1625050120000|2021-06-30 10:48:40|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|7
1625050140000|2021-06-30 10:49:00|2404.3|2400.3|2404.2|2400.2|2404.3|2400.3|2404.2|2400.2|0
1625050150000|2021-06-30 10:49:10|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1625050160000|2021-06-30 10:49:20|||||||||1
1625050190000|2021-06-30 10:49:50|2402.7|2398.7|2403.1|2399.1|2403.1|2399.1|2402.7|2398.7|9
1625050210000|2021-06-30 10:50:10|2403|2399|2402.6|2398.6|2403|2399|2402.6|2398.6|1
1625050230000|2021-06-30 10:50:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|0
1625050240000|2021-06-30 10:50:40|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625050270000|2021-06-30 10:51:10|2402.6|2398.6|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|2
1625050300000|2021-06-30 10:51:40|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1625050310000|2021-06-30 10:51:50|2402.1|2398.1|2402.7|2398.7|2402.7|2398.7|2402.1|2398.1|3
1625050340000|2021-06-30 10:52:20|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|1
1625050440000|2021-06-30 10:54:00|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1625050500000|2021-06-30 10:55:00|||||||||1
1625050590000|2021-06-30 10:56:30|2404.1|2400.1|2402.7|2398.7|2404.1|2400.1|2402.2|2398.2|7
1625050600000|2021-06-30 10:56:40|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1625050620000|2021-06-30 10:57:00|2401.7|2397.7|2401.3|2397.3|2401.7|2397.7|2401.3|2397.3|3
1625050630000|2021-06-30 10:57:10|2400.7|2396.7|2398.3|2394.3|2400.7|2396.7|2398.3|2394.3|6
1625050640000|2021-06-30 10:57:20|||||||||1
1625050660000|2021-06-30 10:57:40|||||||||2
1625050720000|2021-06-30 10:58:40|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|1
1625050750000|2021-06-30 10:59:10|2398.7|2394.7|2399.1|2395.1|2399.1|2395.1|2398.7|2394.7|0
1625050800000|2021-06-30 11:00:00|2399.2|2395.2|2399.7|2395.7|2399.7|2395.7|2399.2|2395.2|0
1625050920000|2021-06-30 11:02:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|18
1625050930000|2021-06-30 11:02:10|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1625050980000|2021-06-30 11:03:00|2401.3|2397.3|2399.3|2395.3|2401.3|2397.3|2399.3|2395.3|7
1625051000000|2021-06-30 11:03:20|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|0
1625051040000|2021-06-30 11:04:00|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1625051050000|2021-06-30 11:04:10|||||||||2
1625051070000|2021-06-30 11:04:30|2399|2395|2399.1|2395.1|2399.1|2395.1|2399|2395|0
1625051080000|2021-06-30 11:04:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1625051170000|2021-06-30 11:06:10|2399.8|2395.8|2400.2|2396.2|2400.2|2396.2|2399.8|2395.8|1
1625051190000|2021-06-30 11:06:30|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1625051220000|2021-06-30 11:07:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1625051260000|2021-06-30 11:07:40|2398.9|2394.9|2398.8|2394.8|2398.9|2394.9|2398.8|2394.8|0
1625051270000|2021-06-30 11:07:50|2399.2|2395.2|2399.8|2395.8|2399.8|2395.8|2399.2|2395.2|0
1625051280000|2021-06-30 11:08:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1625051290000|2021-06-30 11:08:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1625051300000|2021-06-30 11:08:20|2399.4|2395.4|2399.3|2395.3|2399.4|2395.4|2399.3|2395.3|0
1625051340000|2021-06-30 11:09:00|||||||||1
1625051510000|2021-06-30 11:11:50|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1625051520000|2021-06-30 11:12:00|2397.9|2393.9|2397.5|2393.5|2397.9|2393.9|2397.5|2393.5|1
1625051540000|2021-06-30 11:12:20|2397.9|2393.9|2396.9|2392.9|2397.9|2393.9|2396.9|2392.9|3
1625051550000|2021-06-30 11:12:30|2394.9|2390.9|2395|2391|2395|2391|2394.9|2390.9|6
1625051560000|2021-06-30 11:12:40|2394.9|2390.9|2397.3|2393.3|2397.3|2393.3|2394.9|2390.9|3
1625051580000|2021-06-30 11:13:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1625051680000|2021-06-30 11:14:40|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2
1625051690000|2021-06-30 11:14:50|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1625051700000|2021-06-30 11:15:00|2394.9|2390.9|2396.3|2392.3|2396.3|2392.3|2394.9|2390.9|7
1625051710000|2021-06-30 11:15:10|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1625051860000|2021-06-30 11:17:40|2396.9|2392.9|2397.3|2393.3|2397.3|2393.3|2396.9|2392.9|0
1625051910000|2021-06-30 11:18:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1625051920000|2021-06-30 11:18:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1625051940000|2021-06-30 11:19:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1625052010000|2021-06-30 11:20:10|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.8|2394.8|1
1625052020000|2021-06-30 11:20:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1625052090000|2021-06-30 11:21:30|||||||||20
1625052100000|2021-06-30 11:21:40|||||||||8
1625052120000|2021-06-30 11:22:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1625052130000|2021-06-30 11:22:10|2399.9|2395.9|2400.3|2396.3|2400.3|2396.3|2399.9|2395.9|1
1625052140000|2021-06-30 11:22:20|2399.9|2395.9|2399.8|2395.8|2399.9|2395.9|2399.8|2395.8|3
1625052160000|2021-06-30 11:22:40|2399.9|2395.9|2400.3|2396.3|2400.3|2396.3|2399.9|2395.9|13
1625052170000|2021-06-30 11:22:50|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|4
1625052180000|2021-06-30 11:23:00|||||||||1
1625052230000|2021-06-30 11:23:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625052240000|2021-06-30 11:24:00|2401.8|2397.8|2400.8|2396.8|2401.8|2397.8|2400.8|2396.8|4
1625052250000|2021-06-30 11:24:10|2400.7|2396.7|2400.8|2396.8|2400.8|2396.8|2400.7|2396.7|1
1625052280000|2021-06-30 11:24:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1625052310000|2021-06-30 11:25:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1625052330000|2021-06-30 11:25:30|||||||||1
1625052400000|2021-06-30 11:26:40|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1625052410000|2021-06-30 11:26:50|2398.9|2394.9|2398.8|2394.8|2398.9|2394.9|2398.8|2394.8|0
1625052420000|2021-06-30 11:27:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1625052600000|2021-06-30 11:30:00|2397.1|2393.1|2397.2|2393.2|2397.2|2393.2|2397.1|2393.1|8
1625052610000|2021-06-30 11:30:10|2396|2392|2395.9|2391.9|2396|2392|2395.9|2391.9|2
1625052620000|2021-06-30 11:30:20|2396.3|2392.3|2397.3|2393.3|2397.3|2393.3|2396.3|2392.3|1
1625052690000|2021-06-30 11:31:30|2397.1|2393.1|2396.3|2392.3|2397.1|2393.1|2396.3|2392.3|4
1625052810000|2021-06-30 11:33:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1625052850000|2021-06-30 11:34:10|2397|2393|2398.3|2394.3|2398.3|2394.3|2397|2393|4
1625053030000|2021-06-30 11:37:10|2397.4|2393.4|2398.3|2394.3|2398.3|2394.3|2397.4|2393.4|3
1625053290000|2021-06-30 11:41:30|2397.9|2393.9|2396.3|2392.3|2397.9|2393.9|2396.3|2392.3|1
1625053300000|2021-06-30 11:41:40|2396.4|2392.4|2396.8|2392.8|2396.8|2392.8|2396.4|2392.4|1
1625053310000|2021-06-30 11:41:50|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|3
1625053340000|2021-06-30 11:42:20|||||||||1
1625053360000|2021-06-30 11:42:40|||||||||1
1625053400000|2021-06-30 11:43:20|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1625053520000|2021-06-30 11:45:20|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|1
1625053550000|2021-06-30 11:45:50|2397.7|2393.7|2397.3|2393.3|2397.7|2393.7|2397.3|2393.3|0
1625053590000|2021-06-30 11:46:30|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1625053600000|2021-06-30 11:46:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2
1625053690000|2021-06-30 11:48:10|2398.1|2394.1|2397.8|2393.8|2398.1|2394.1|2397.7|2393.7|0
1625053760000|2021-06-30 11:49:20|2398.2|2394.2|2398.8|2394.8|2398.8|2394.8|2398.2|2394.2|6
1625053770000|2021-06-30 11:49:30|2399.8|2395.8|2399.3|2395.3|2399.8|2395.8|2399.3|2395.3|1
1625053780000|2021-06-30 11:49:40|2398.8|2394.8|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|0
1625053790000|2021-06-30 11:49:50|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|1
1625053800000|2021-06-30 11:50:00|2399.2|2395.2|2397.7|2393.7|2399.2|2395.2|2397.7|2393.7|5
1625053910000|2021-06-30 11:51:50|2397.5|2393.5|2396.3|2392.3|2397.5|2393.5|2396.3|2392.3|8
1625053980000|2021-06-30 11:53:00|2396.1|2392.1|2394.9|2390.9|2396.1|2392.1|2394.9|2390.9|8
1625054010000|2021-06-30 11:53:30|2396.5|2392.5|2396.7|2392.7|2396.7|2392.7|2396.5|2392.5|14
1625054020000|2021-06-30 11:53:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1625054030000|2021-06-30 11:53:50|2397.7|2393.7|2397.3|2393.3|2397.7|2393.7|2397.3|2393.3|2
1625054040000|2021-06-30 11:54:00|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1625054070000|2021-06-30 11:54:30|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2
1625054080000|2021-06-30 11:54:40|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|0
1625054090000|2021-06-30 11:54:50|2396.1|2392.1|2395.3|2391.3|2396.1|2392.1|2395.3|2391.3|1
1625054100000|2021-06-30 11:55:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625054150000|2021-06-30 11:55:50|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|1
1625054170000|2021-06-30 11:56:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625054190000|2021-06-30 11:56:30|||||||||1
1625054210000|2021-06-30 11:56:50|2394.8|2390.8|2395.8|2391.8|2395.8|2391.8|2394.8|2390.8|3
1625054220000|2021-06-30 11:57:00|2395.9|2391.9|2394|2390|2396.7|2392.7|2394|2390|10
1625054230000|2021-06-30 11:57:10|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|7
1625054240000|2021-06-30 11:57:20|||||||||1
1625054250000|2021-06-30 11:57:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1625054280000|2021-06-30 11:58:00|2395.3|2391.3|2395.4|2391.4|2395.9|2391.9|2395.3|2391.3|4
1625054310000|2021-06-30 11:58:30|2394.5|2390.5|2395.4|2391.4|2395.4|2391.4|2394.4|2390.4|5
1625054330000|2021-06-30 11:58:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625054340000|2021-06-30 11:59:00|2395.4|2391.4|2394.9|2390.9|2395.4|2391.4|2394.9|2390.9|0
1625054370000|2021-06-30 11:59:30|||||||||1
1625054380000|2021-06-30 11:59:40|2395|2391|2395.9|2391.9|2395.9|2391.9|2395|2391|4
1625054390000|2021-06-30 11:59:50|2396.3|2392.3|2396.7|2392.7|2396.7|2392.7|2395.9|2391.9|5
1625054400000|2021-06-30 12:00:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394|2390|5
1625054410000|2021-06-30 12:00:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2
1625054420000|2021-06-30 12:00:20|2395.7|2391.7|2395.9|2391.9|2396.3|2392.3|2395.7|2391.7|12
1625054430000|2021-06-30 12:00:30|2396.9|2392.9|2397.4|2393.4|2397.8|2393.8|2396.9|2392.9|7
1625054440000|2021-06-30 12:00:40|||||||||1
1625054450000|2021-06-30 12:00:50|2397.8|2393.8|2396.7|2392.7|2397.8|2393.8|2396.7|2392.7|2
1625054460000|2021-06-30 12:01:00|2396.8|2392.8|2396.4|2392.4|2396.8|2392.8|2396.4|2392.4|4
1625054470000|2021-06-30 12:01:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1625054490000|2021-06-30 12:01:30|2395.3|2391.3|2395.8|2391.8|2395.8|2391.8|2395.3|2391.3|2
1625054500000|2021-06-30 12:01:40|||||||||3
1625054510000|2021-06-30 12:01:50|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|5
1625054530000|2021-06-30 12:02:10|2396.8|2392.8|2396.9|2392.9|2396.9|2392.9|2396.8|2392.8|2
1625054560000|2021-06-30 12:02:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|0
1625054570000|2021-06-30 12:02:50|2396|2392|2394.5|2390.5|2396|2392|2394.5|2390.5|5
1625054580000|2021-06-30 12:03:00|2394.1|2390.1|2394.4|2390.4|2394.4|2390.4|2394|2390|2
1625054600000|2021-06-30 12:03:20|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1625054610000|2021-06-30 12:03:30|2395.4|2391.4|2395.8|2391.8|2395.8|2391.8|2395.4|2391.4|3
1625054620000|2021-06-30 12:03:40|2395.7|2391.7|2394.9|2390.9|2395.7|2391.7|2394.9|2390.9|1
1625054640000|2021-06-30 12:04:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|3
1625054650000|2021-06-30 12:04:10|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625054680000|2021-06-30 12:04:40|||||||||1
1625054690000|2021-06-30 12:04:50|||||||||1
1625054700000|2021-06-30 12:05:00|2393.7|2389.7|2394.1|2390.1|2394.1|2390.1|2393.7|2389.7|2
1625054710000|2021-06-30 12:05:10|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1625054720000|2021-06-30 12:05:20|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|16
1625054730000|2021-06-30 12:05:30|2391.6|2387.6|2392.2|2388.2|2392.2|2388.2|2391.2|2387.2|18
1625054760000|2021-06-30 12:06:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|6
1625054770000|2021-06-30 12:06:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1625054790000|2021-06-30 12:06:30|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|4
1625054810000|2021-06-30 12:06:50|||||||||1
1625054830000|2021-06-30 12:07:10|||||||||1
1625054850000|2021-06-30 12:07:30|2392.2|2388.2|2394|2390|2394|2390|2392.2|2388.2|14
1625054860000|2021-06-30 12:07:40|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2393.7|2389.7|3
1625054880000|2021-06-30 12:08:00|2394|2390|2394|2390|2394|2390|2393.6|2389.6|2
1625054900000|2021-06-30 12:08:20|||||||||1
1625054910000|2021-06-30 12:08:30|2394.1|2390.1|2393|2389|2394.1|2390.1|2393|2389|8
1625054930000|2021-06-30 12:08:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|4
1625054940000|2021-06-30 12:09:00|2393.2|2389.2|2394|2390|2394|2390|2393.1|2389.1|4
1625054970000|2021-06-30 12:09:30|2394.1|2390.1|2394.2|2390.2|2394.2|2390.2|2394.1|2390.1|9
1625054980000|2021-06-30 12:09:40|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1625055000000|2021-06-30 12:10:00|2394|2390|2394|2390|2394|2390|2394|2390|1
1625055010000|2021-06-30 12:10:10|2394.2|2390.2|2394.6|2390.6|2394.6|2390.6|2394.2|2390.2|1
1625055050000|2021-06-30 12:10:50|2394.5|2390.5|2394.1|2390.1|2394.5|2390.5|2394.1|2390.1|1
1625055060000|2021-06-30 12:11:00|||||||||13
1625055070000|2021-06-30 12:11:10|2394|2390|2392.2|2388.2|2394|2390|2392.2|2388.2|3
1625055090000|2021-06-30 12:11:30|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|3
1625055100000|2021-06-30 12:11:40|||||||||1
1625055110000|2021-06-30 12:11:50|||||||||4
1625055120000|2021-06-30 12:12:00|||||||||1
1625055130000|2021-06-30 12:12:10|||||||||1
1625055150000|2021-06-30 12:12:30|||||||||1
1625055160000|2021-06-30 12:12:40|||||||||2
1625055180000|2021-06-30 12:13:00|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.1|2388.1|2
1625055190000|2021-06-30 12:13:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1625055200000|2021-06-30 12:13:20|||||||||2
1625055210000|2021-06-30 12:13:30|||||||||1
1625055220000|2021-06-30 12:13:40|||||||||3
1625055230000|2021-06-30 12:13:50|||||||||1
1625055260000|2021-06-30 12:14:20|||||||||2
1625055270000|2021-06-30 12:14:30|||||||||7
1625055280000|2021-06-30 12:14:40|||||||||1
1625055290000|2021-06-30 12:14:50|||||||||1
1625055330000|2021-06-30 12:15:30|2392.2|2388.2|2392.1|2388.1|2392.2|2388.2|2392.1|2388.1|2
1625055350000|2021-06-30 12:15:50|||||||||1
1625055370000|2021-06-30 12:16:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1625055380000|2021-06-30 12:16:20|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2
1625055390000|2021-06-30 12:16:30|||||||||6
1625055400000|2021-06-30 12:16:40|||||||||1
1625055410000|2021-06-30 12:16:50|||||||||2
1625055430000|2021-06-30 12:17:10|2392.7|2388.7|2393.1|2389.1|2393.1|2389.1|2392.2|2388.2|7
1625055440000|2021-06-30 12:17:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2
1625055450000|2021-06-30 12:17:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1625055460000|2021-06-30 12:17:40|2393.2|2389.2|2393.1|2389.1|2393.2|2389.2|2393.1|2389.1|0
1625055470000|2021-06-30 12:17:50|2392.7|2388.7|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|15
1625055480000|2021-06-30 12:18:00|2392.3|2388.3|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|2
1625055500000|2021-06-30 12:18:20|||||||||2
1625055510000|2021-06-30 12:18:30|||||||||1
1625055520000|2021-06-30 12:18:40|||||||||1
1625055530000|2021-06-30 12:18:50|||||||||1
1625055570000|2021-06-30 12:19:30|2391.8|2387.8|2391.1|2387.1|2391.8|2387.8|2391.1|2387.1|7
1625055580000|2021-06-30 12:19:40|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1625055590000|2021-06-30 12:19:50|2392.1|2388.1|2393.1|2389.1|2393.1|2389.1|2392.1|2388.1|20
1625055600000|2021-06-30 12:20:00|||||||||2
1625055610000|2021-06-30 12:20:10|2394|2390|2393.1|2389.1|2394|2390|2393.1|2389.1|42
1625055630000|2021-06-30 12:20:30|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1625055660000|2021-06-30 12:21:00|2393.1|2389.1|2392.6|2388.6|2393.1|2389.1|2392.6|2388.6|2
1625055670000|2021-06-30 12:21:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1625055680000|2021-06-30 12:21:20|2392.1|2388.1|2391.7|2387.7|2392.1|2388.1|2391.7|2387.7|6
1625055690000|2021-06-30 12:21:30|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|7
1625055700000|2021-06-30 12:21:40|||||||||2
1625055710000|2021-06-30 12:21:50|||||||||1
1625055720000|2021-06-30 12:22:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1625055740000|2021-06-30 12:22:20|2391.1|2387.1|2390.7|2386.7|2391.1|2387.1|2390.7|2386.7|4
1625055750000|2021-06-30 12:22:30|||||||||6
1625055760000|2021-06-30 12:22:40|2391.1|2387.1|2390.7|2386.7|2391.1|2387.1|2390.7|2386.7|3
1625055770000|2021-06-30 12:22:50|2390.6|2386.6|2389.2|2385.2|2390.6|2386.6|2389.2|2385.2|13
1625055780000|2021-06-30 12:23:00|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|2388.7|2384.7|5
1625055790000|2021-06-30 12:23:10|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|2388.2|2384.2|6
1625055810000|2021-06-30 12:23:30|||||||||2
1625055820000|2021-06-30 12:23:40|2389.7|2385.7|2390.1|2386.1|2390.1|2386.1|2389.7|2385.7|28
1625055840000|2021-06-30 12:24:00|2389.7|2385.7|2390.1|2386.1|2390.1|2386.1|2389.7|2385.7|2
1625055870000|2021-06-30 12:24:30|2389.7|2385.7|2390.1|2386.1|2390.1|2386.1|2389.7|2385.7|2
1625055880000|2021-06-30 12:24:40|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|6
1625055890000|2021-06-30 12:24:50|||||||||2
1625055910000|2021-06-30 12:25:10|2388.2|2384.2|2388.3|2384.3|2388.3|2384.3|2388.2|2384.2|31
1625055920000|2021-06-30 12:25:20|||||||||1
1625055930000|2021-06-30 12:25:30|||||||||8
1625055940000|2021-06-30 12:25:40|||||||||2
1625055950000|2021-06-30 12:25:50|||||||||3
1625055980000|2021-06-30 12:26:20|||||||||1
1625055990000|2021-06-30 12:26:30|||||||||4
1625056000000|2021-06-30 12:26:40|2388.4|2384.4|2388.3|2384.3|2388.4|2384.4|2388.3|2384.3|7
1625056010000|2021-06-30 12:26:50|||||||||28
1625056020000|2021-06-30 12:27:00|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|7
1625056030000|2021-06-30 12:27:10|||||||||3
1625056040000|2021-06-30 12:27:20|2386.6|2382.6|2388|2384|2388|2384|2386.6|2382.6|129
1625056080000|2021-06-30 12:28:00|2388.4|2384.4|2388.5|2384.5|2388.5|2384.5|2388.4|2384.4|1
1625056110000|2021-06-30 12:28:30|2388.4|2384.4|2387.5|2383.5|2388.4|2384.4|2387.5|2383.5|3
1625056120000|2021-06-30 12:28:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|13
1625056130000|2021-06-30 12:28:50|||||||||1
1625056140000|2021-06-30 12:29:00|2386.8|2382.8|2386.6|2382.6|2387.6|2383.6|2386.6|2382.6|6
1625056150000|2021-06-30 12:29:10|2387|2383|2387.6|2383.6|2387.6|2383.6|2387|2383|8
1625056170000|2021-06-30 12:29:30|2388|2384|2388|2384|2388|2384|2388|2384|5
1625056180000|2021-06-30 12:29:40|2387.9|2383.9|2387.6|2383.6|2387.9|2383.9|2387.1|2383.1|2
1625056200000|2021-06-30 12:30:00|2388|2384|2387.6|2383.6|2388|2384|2387.6|2383.6|1
1625056230000|2021-06-30 12:30:30|2388.6|2384.6|2388.1|2384.1|2388.6|2384.6|2388.1|2384.1|12
1625056250000|2021-06-30 12:30:50|2388.5|2384.5|2388.2|2384.2|2388.5|2384.5|2388.2|2384.2|0
1625056260000|2021-06-30 12:31:00|2388.1|2384.1|2387.6|2383.6|2388.1|2384.1|2387.6|2383.6|0
1625056270000|2021-06-30 12:31:10|2386.8|2382.8|2386.6|2382.6|2386.8|2382.8|2386.6|2382.6|15
1625056280000|2021-06-30 12:31:20|2384.6|2380.6|2385.5|2381.5|2385.5|2381.5|2384.6|2380.6|13
1625056290000|2021-06-30 12:31:30|2385.6|2381.6|2384.1|2380.1|2385.6|2381.6|2384.1|2380.1|8
1625056300000|2021-06-30 12:31:40|2383.7|2379.7|2382.6|2378.6|2383.7|2379.7|2382.6|2378.6|14
1625056310000|2021-06-30 12:31:50|2382.7|2378.7|2383.1|2379.1|2383.5|2379.5|2382.7|2378.7|15
1625056320000|2021-06-30 12:32:00|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1625056330000|2021-06-30 12:32:10|2382.5|2378.5|2383.4|2379.4|2383.4|2379.4|2382.5|2378.5|12
1625056340000|2021-06-30 12:32:20|||||||||1
1625056350000|2021-06-30 12:32:30|2383.3|2379.3|2382.9|2378.9|2383.3|2379.3|2382.9|2378.9|2
1625056370000|2021-06-30 12:32:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|6
1625056390000|2021-06-30 12:33:10|2381.4|2377.4|2382.8|2378.8|2382.8|2378.8|2381.4|2377.4|12
1625056410000|2021-06-30 12:33:30|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|9
1625056420000|2021-06-30 12:33:40|||||||||1
1625056430000|2021-06-30 12:33:50|||||||||1
1625056440000|2021-06-30 12:34:00|||||||||17
1625056470000|2021-06-30 12:34:30|||||||||5
1625056480000|2021-06-30 12:34:40|||||||||3
1625056490000|2021-06-30 12:34:50|||||||||1
1625056500000|2021-06-30 12:35:00|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1625056510000|2021-06-30 12:35:10|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|2382.4|2378.4|0
1625056520000|2021-06-30 12:35:20|2384.9|2380.9|2384.3|2380.3|2384.9|2380.9|2383.9|2379.9|1
1625056530000|2021-06-30 12:35:30|2383.9|2379.9|2383.8|2379.8|2383.9|2379.9|2383.8|2379.8|2
1625056540000|2021-06-30 12:35:40|2383.4|2379.4|2382.4|2378.4|2383.4|2379.4|2382.4|2378.4|4
1625056550000|2021-06-30 12:35:50|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1625056560000|2021-06-30 12:36:00|2382.4|2378.4|2383.4|2379.4|2383.4|2379.4|2382.4|2378.4|7
1625056570000|2021-06-30 12:36:10|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2
1625056580000|2021-06-30 12:36:20|2383|2379|2383.4|2379.4|2383.4|2379.4|2383|2379|2
1625056590000|2021-06-30 12:36:30|2384|2380|2384|2380|2384|2380|2384|2380|8
1625056600000|2021-06-30 12:36:40|2383.6|2379.6|2384.6|2380.6|2384.6|2380.6|2383.6|2379.6|4
1625056610000|2021-06-30 12:36:50|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1625056620000|2021-06-30 12:37:00|2383.6|2379.6|2384.1|2380.1|2384.6|2380.6|2383.6|2379.6|11
1625056640000|2021-06-30 12:37:20|2383.6|2379.6|2384.6|2380.6|2384.6|2380.6|2383.6|2379.6|5
1625056660000|2021-06-30 12:37:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|48
1625056700000|2021-06-30 12:38:20|2385.5|2381.5|2386.1|2382.1|2386.1|2382.1|2385.5|2381.5|12
1625056710000|2021-06-30 12:38:30|2386|2382|2386.4|2382.4|2386.4|2382.4|2386|2382|0
1625056750000|2021-06-30 12:39:10|2385.5|2381.5|2385.1|2381.1|2385.5|2381.5|2385.1|2381.1|9
1625056760000|2021-06-30 12:39:20|2384.6|2380.6|2383.6|2379.6|2384.6|2380.6|2383.6|2379.6|8
1625056770000|2021-06-30 12:39:30|2382.6|2378.6|2381.5|2377.5|2382.6|2378.6|2381.2|2377.2|25
1625056780000|2021-06-30 12:39:40|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|1
1625056790000|2021-06-30 12:39:50|||||||||2
1625056800000|2021-06-30 12:40:00|2382.6|2378.6|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|18
1625056810000|2021-06-30 12:40:10|2382|2378|2383.5|2379.5|2383.5|2379.5|2382|2378|20
1625056820000|2021-06-30 12:40:20|2383.6|2379.6|2382.6|2378.6|2383.6|2379.6|2382.6|2378.6|1
1625056830000|2021-06-30 12:40:30|2381.7|2377.7|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|3
1625056840000|2021-06-30 12:40:40|2381.7|2377.7|2382.1|2378.1|2382.1|2378.1|2381.7|2377.7|8
1625056860000|2021-06-30 12:41:00|2381.7|2377.7|2382.5|2378.5|2382.5|2378.5|2381.6|2377.6|9
1625056870000|2021-06-30 12:41:10|2382.6|2378.6|2381.6|2377.6|2382.6|2378.6|2381.6|2377.6|1
1625056880000|2021-06-30 12:41:20|||||||||1
1625056900000|2021-06-30 12:41:40|||||||||3
1625056910000|2021-06-30 12:41:50|||||||||1
1625056920000|2021-06-30 12:42:00|||||||||5
1625056940000|2021-06-30 12:42:20|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|5
1625056950000|2021-06-30 12:42:30|2380.8|2376.8|2380.7|2376.7|2380.8|2376.8|2380.3|2376.3|11
1625056960000|2021-06-30 12:42:40|2380.3|2376.3|2380.7|2376.7|2380.7|2376.7|2380.3|2376.3|9
1625056970000|2021-06-30 12:42:50|2380.3|2376.3|2381.7|2377.7|2381.7|2377.7|2380.3|2376.3|15
1625056980000|2021-06-30 12:43:00|2381.6|2377.6|2381.2|2377.2|2381.6|2377.6|2380.7|2376.7|37
1625056990000|2021-06-30 12:43:10|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|0
1625057000000|2021-06-30 12:43:20|||||||||1
1625057010000|2021-06-30 12:43:30|2380.6|2376.6|2381.6|2377.6|2381.6|2377.6|2380.6|2376.6|2
1625057030000|2021-06-30 12:43:50|||||||||2
1625057040000|2021-06-30 12:44:00|2381.5|2377.5|2381.6|2377.6|2381.6|2377.6|2381.5|2377.5|7
1625057050000|2021-06-30 12:44:10|2381.5|2377.5|2381.1|2377.1|2381.5|2377.5|2381.1|2377.1|2
1625057080000|2021-06-30 12:44:40|2380.7|2376.7|2380.1|2376.1|2380.7|2376.7|2380.1|2376.1|7
1625057090000|2021-06-30 12:44:50|2380.5|2376.5|2380.6|2376.6|2380.6|2376.6|2380.5|2376.5|1
1625057100000|2021-06-30 12:45:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|1
1625057130000|2021-06-30 12:45:30|2380|2376|2379.7|2375.7|2380|2376|2379.6|2375.6|3
1625057140000|2021-06-30 12:45:40|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1625057160000|2021-06-30 12:46:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.1|2376.1|12
1625057180000|2021-06-30 12:46:20|2379.8|2375.8|2380.2|2376.2|2380.2|2376.2|2379.8|2375.8|3
1625057220000|2021-06-30 12:47:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|18
1625057230000|2021-06-30 12:47:10|2380.8|2376.8|2381.6|2377.6|2381.7|2377.7|2380.7|2376.7|7
1625057250000|2021-06-30 12:47:30|2381.7|2377.7|2382.5|2378.5|2382.5|2378.5|2381.7|2377.7|2
1625057270000|2021-06-30 12:47:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2
1625057280000|2021-06-30 12:48:00|2381.6|2377.6|2382.1|2378.1|2382.5|2378.5|2381.6|2377.6|2
1625057310000|2021-06-30 12:48:30|||||||||1
1625057330000|2021-06-30 12:48:50|2382.5|2378.5|2382.1|2378.1|2382.5|2378.5|2382.1|2378.1|2
1625057340000|2021-06-30 12:49:00|||||||||1
1625057370000|2021-06-30 12:49:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1625057380000|2021-06-30 12:49:40|||||||||1
1625057390000|2021-06-30 12:49:50|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|3
1625057400000|2021-06-30 12:50:00|2381.7|2377.7|2381.6|2377.6|2381.7|2377.7|2381.6|2377.6|0
1625057410000|2021-06-30 12:50:10|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1625057430000|2021-06-30 12:50:30|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1625057440000|2021-06-30 12:50:40|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|1
1625057450000|2021-06-30 12:50:50|||||||||1
1625057460000|2021-06-30 12:51:00|||||||||2
1625057470000|2021-06-30 12:51:10|2382.6|2378.6|2382.1|2378.1|2382.6|2378.6|2382.1|2378.1|6
1625057490000|2021-06-30 12:51:30|||||||||4
1625057520000|2021-06-30 12:52:00|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|3
1625057550000|2021-06-30 12:52:30|||||||||1
1625057570000|2021-06-30 12:52:50|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2
1625057610000|2021-06-30 12:53:30|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|2381.1|2377.1|1
1625057620000|2021-06-30 12:53:40|||||||||1
1625057640000|2021-06-30 12:54:00|2381.5|2377.5|2381.1|2377.1|2381.5|2377.5|2381.1|2377.1|1
1625057650000|2021-06-30 12:54:10|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|2381.6|2377.6|0
1625057670000|2021-06-30 12:54:30|||||||||3
1625057700000|2021-06-30 12:55:00|2381.7|2377.7|2381.6|2377.6|2382.1|2378.1|2381.6|2377.6|2
1625057730000|2021-06-30 12:55:30|||||||||2
1625057750000|2021-06-30 12:55:50|||||||||1
1625057760000|2021-06-30 12:56:00|||||||||2
1625057790000|2021-06-30 12:56:30|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|4
1625057800000|2021-06-30 12:56:40|2381.6|2377.6|2380.6|2376.6|2381.6|2377.6|2380.6|2376.6|8
1625057810000|2021-06-30 12:56:50|||||||||1
1625057820000|2021-06-30 12:57:00|||||||||6
1625057850000|2021-06-30 12:57:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|11
1625057870000|2021-06-30 12:57:50|||||||||2
1625057880000|2021-06-30 12:58:00|2380.6|2376.6|2380.1|2376.1|2380.6|2376.6|2380.1|2376.1|15
1625057890000|2021-06-30 12:58:10|2380.5|2376.5|2379.6|2375.6|2380.6|2376.6|2379.6|2375.6|2
1625057900000|2021-06-30 12:58:20|2380|2376|2379.6|2375.6|2380|2376|2379.6|2375.6|1
1625057930000|2021-06-30 12:58:50|2379.1|2375.1|2378.6|2374.6|2379.5|2375.5|2378.6|2374.6|3
1625057960000|2021-06-30 12:59:20|2378.1|2374.1|2377.6|2373.6|2378.1|2374.1|2377.6|2373.6|7
1625057970000|2021-06-30 12:59:30|||||||||13
1625057980000|2021-06-30 12:59:40|2378.1|2374.1|2378.1|2374.1|2378.6|2374.6|2378.1|2374.1|8
1625057990000|2021-06-30 12:59:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1625058010000|2021-06-30 13:00:10|||||||||2
1625058020000|2021-06-30 13:00:20|||||||||27
1625058030000|2021-06-30 13:00:30|||||||||1
1625058050000|2021-06-30 13:00:50|||||||||1
1625058060000|2021-06-30 13:01:00|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1625058070000|2021-06-30 13:01:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1625058080000|2021-06-30 13:01:20|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|15
1625058090000|2021-06-30 13:01:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1625058120000|2021-06-30 13:02:00|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|28
1625058170000|2021-06-30 13:02:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1625058180000|2021-06-30 13:03:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1625058190000|2021-06-30 13:03:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|5
1625058210000|2021-06-30 13:03:30|2380.6|2376.6|2380.1|2376.1|2380.6|2376.6|2380.1|2376.1|8
1625058230000|2021-06-30 13:03:50|||||||||1
1625058250000|2021-06-30 13:04:10|2379.7|2375.7|2379.6|2375.6|2379.7|2375.7|2379.6|2375.6|0
1625058260000|2021-06-30 13:04:20|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|37
1625058290000|2021-06-30 13:04:50|||||||||1
1625058300000|2021-06-30 13:05:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|6
1625058310000|2021-06-30 13:05:10|2380.5|2376.5|2380.1|2376.1|2380.5|2376.5|2380.1|2376.1|4
1625058320000|2021-06-30 13:05:20|2379.7|2375.7|2379.6|2375.6|2379.7|2375.7|2379.6|2375.6|0
1625058350000|2021-06-30 13:05:50|2379.9|2375.9|2379.4|2375.4|2379.9|2375.9|2379.4|2375.4|5
1625058390000|2021-06-30 13:06:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|15
1625058410000|2021-06-30 13:06:50|||||||||2
1625058450000|2021-06-30 13:07:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|7
1625058470000|2021-06-30 13:07:50|||||||||1
1625058490000|2021-06-30 13:08:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1625058510000|2021-06-30 13:08:30|||||||||2
1625058520000|2021-06-30 13:08:40|2378.7|2374.7|2378.7|2374.7|2379.1|2375.1|2378.7|2374.7|3
1625058530000|2021-06-30 13:08:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1625058540000|2021-06-30 13:09:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1625058590000|2021-06-30 13:09:50|||||||||1
1625058610000|2021-06-30 13:10:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|6
1625058620000|2021-06-30 13:10:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1625058640000|2021-06-30 13:10:40|||||||||1
1625058660000|2021-06-30 13:11:00|||||||||1
1625058680000|2021-06-30 13:11:20|||||||||1
1625058690000|2021-06-30 13:11:30|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|1
1625058700000|2021-06-30 13:11:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1625058710000|2021-06-30 13:11:50|||||||||2
1625058720000|2021-06-30 13:12:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|14
1625058730000|2021-06-30 13:12:10|||||||||2
1625058740000|2021-06-30 13:12:20|2379.1|2375.1|2378.6|2374.6|2379.1|2375.1|2378.6|2374.6|7
1625058750000|2021-06-30 13:12:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|10
1625058780000|2021-06-30 13:13:00|2379.5|2375.5|2379.1|2375.1|2379.5|2375.5|2379.1|2375.1|2
1625058800000|2021-06-30 13:13:20|2378.7|2374.7|2378.6|2374.6|2378.7|2374.7|2378.6|2374.6|0
1625058820000|2021-06-30 13:13:40|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|3
1625058830000|2021-06-30 13:13:50|2379.5|2375.5|2379.1|2375.1|2379.5|2375.5|2379.1|2375.1|0
1625058850000|2021-06-30 13:14:10|||||||||2
1625058870000|2021-06-30 13:14:30|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1625058950000|2021-06-30 13:15:50|2379.5|2375.5|2379.2|2375.2|2379.6|2375.6|2379.1|2375.1|5
1625058960000|2021-06-30 13:16:00|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1625059000000|2021-06-30 13:16:40|||||||||1
1625059010000|2021-06-30 13:16:50|||||||||1
1625059020000|2021-06-30 13:17:00|2379.6|2375.6|2379.1|2375.1|2379.6|2375.6|2379.1|2375.1|6
1625059030000|2021-06-30 13:17:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|10
1625059050000|2021-06-30 13:17:30|2379.6|2375.6|2379.7|2375.7|2380.1|2376.1|2379.5|2375.5|10
1625059060000|2021-06-30 13:17:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1625059070000|2021-06-30 13:17:50|||||||||1
1625059100000|2021-06-30 13:18:20|||||||||2
1625059130000|2021-06-30 13:18:50|||||||||1
1625059160000|2021-06-30 13:19:20|||||||||2
1625059190000|2021-06-30 13:19:50|||||||||3
1625059250000|2021-06-30 13:20:50|||||||||1
1625059270000|2021-06-30 13:21:10|2380.3|2376.3|2379.6|2375.6|2380.3|2376.3|2379.6|2375.6|1
1625059310000|2021-06-30 13:21:50|||||||||1
1625059320000|2021-06-30 13:22:00|||||||||6
1625059330000|2021-06-30 13:22:10|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|12
1625059340000|2021-06-30 13:22:20|2379.6|2375.6|2382.6|2378.6|2382.6|2378.6|2379.6|2375.6|3
1625059350000|2021-06-30 13:22:30|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2
1625059370000|2021-06-30 13:22:50|2382.9|2378.9|2383.5|2379.5|2383.5|2379.5|2382.9|2378.9|13
1625059380000|2021-06-30 13:23:00|2383.1|2379.1|2383.5|2379.5|2383.5|2379.5|2383.1|2379.1|6
1625059390000|2021-06-30 13:23:10|||||||||1
1625059410000|2021-06-30 13:23:30|2384|2380|2384|2380|2384|2380|2384|2380|7
1625059430000|2021-06-30 13:23:50|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|5
1625059440000|2021-06-30 13:24:00|2384.4|2380.4|2383.5|2379.5|2384.4|2380.4|2383.5|2379.5|1
1625059460000|2021-06-30 13:24:20|2385.9|2381.9|2386.8|2382.8|2387.3|2383.3|2385.9|2381.9|67
1625059470000|2021-06-30 13:24:30|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|0
1625059480000|2021-06-30 13:24:40|||||||||3
1625059500000|2021-06-30 13:25:00|2386.3|2382.3|2385.8|2381.8|2386.3|2382.3|2385.8|2381.8|8
1625059510000|2021-06-30 13:25:10|||||||||2
1625059550000|2021-06-30 13:25:50|2386.2|2382.2|2385.8|2381.8|2386.2|2382.2|2385.8|2381.8|2
1625059580000|2021-06-30 13:26:20|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|1
1625059590000|2021-06-30 13:26:30|||||||||1
1625059610000|2021-06-30 13:26:50|||||||||1
1625059620000|2021-06-30 13:27:00|||||||||1
1625059650000|2021-06-30 13:27:30|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1625059680000|2021-06-30 13:28:00|||||||||3
1625059700000|2021-06-30 13:28:20|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1625059710000|2021-06-30 13:28:30|2386.8|2382.8|2386.4|2382.4|2386.8|2382.8|2386.4|2382.4|4
1625059730000|2021-06-30 13:28:50|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|1
1625059750000|2021-06-30 13:29:10|2387.4|2383.4|2387.1|2383.1|2387.4|2383.4|2387.1|2383.1|3
1625059770000|2021-06-30 13:29:30|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|0
1625059800000|2021-06-30 13:30:00|2386.4|2382.4|2386.8|2382.8|2386.8|2382.8|2386.4|2382.4|3
1625059810000|2021-06-30 13:30:10|2386.4|2382.4|2386.5|2382.5|2386.5|2382.5|2386.4|2382.4|0
1625059820000|2021-06-30 13:30:20|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|6
1625059850000|2021-06-30 13:30:50|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2386.8|2382.8|1
1625059860000|2021-06-30 13:31:00|2387.5|2383.5|2387.2|2383.2|2387.5|2383.5|2387.2|2383.2|1
1625059870000|2021-06-30 13:31:10|2387.6|2383.6|2388.3|2384.3|2388.3|2384.3|2387.6|2383.6|1
1625059890000|2021-06-30 13:31:30|2388.1|2384.1|2386.8|2382.8|2388.1|2384.1|2386.8|2382.8|3
1625059900000|2021-06-30 13:31:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|3
1625059910000|2021-06-30 13:31:50|2387|2383|2387.8|2383.8|2387.8|2383.8|2387|2383|2
1625059920000|2021-06-30 13:32:00|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|2388.5|2384.5|1
1625059930000|2021-06-30 13:32:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|3
1625059960000|2021-06-30 13:32:40|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1625059980000|2021-06-30 13:33:00|2386.5|2382.5|2386|2382|2386.5|2382.5|2386|2382|11
1625059990000|2021-06-30 13:33:10|||||||||1
1625060030000|2021-06-30 13:33:50|||||||||1
1625060060000|2021-06-30 13:34:20|2385.5|2381.5|2385.5|2381.5|2386|2382|2385.5|2381.5|1
1625060070000|2021-06-30 13:34:30|||||||||3
1625060080000|2021-06-30 13:34:40|||||||||4
1625060100000|2021-06-30 13:35:00|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|2385.4|2381.4|4
1625060110000|2021-06-30 13:35:10|2385.5|2381.5|2384.5|2380.5|2385.5|2381.5|2384.5|2380.5|7
1625060120000|2021-06-30 13:35:20|||||||||1
1625060130000|2021-06-30 13:35:30|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2384.4|2380.4|2
1625060140000|2021-06-30 13:35:40|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1625060150000|2021-06-30 13:35:50|2383.5|2379.5|2383.1|2379.1|2383.5|2379.5|2383.1|2379.1|2
1625060160000|2021-06-30 13:36:00|2382.9|2378.9|2383|2379|2383|2379|2382.9|2378.9|2
1625060170000|2021-06-30 13:36:10|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|9
1625060180000|2021-06-30 13:36:20|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|1
1625060200000|2021-06-30 13:36:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|4
1625060210000|2021-06-30 13:36:50|2381|2377|2381|2377|2381.4|2377.4|2381|2377|3
1625060220000|2021-06-30 13:37:00|2381.4|2377.4|2381|2377|2381.4|2377.4|2380.6|2376.6|10
1625060230000|2021-06-30 13:37:10|2380.6|2376.6|2380.4|2376.4|2380.6|2376.6|2380.4|2376.4|5
1625060270000|2021-06-30 13:37:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1625060280000|2021-06-30 13:38:00|2380.6|2376.6|2381.6|2377.6|2381.6|2377.6|2380.6|2376.6|25
1625060290000|2021-06-30 13:38:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2
1625060300000|2021-06-30 13:38:20|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|8
1625060310000|2021-06-30 13:38:30|||||||||1
1625060320000|2021-06-30 13:38:40|2380.4|2376.4|2380.1|2376.1|2380.5|2376.5|2380.1|2376.1|4
1625060330000|2021-06-30 13:38:50|2380.4|2376.4|2380.5|2376.5|2380.5|2376.5|2380.4|2376.4|0
1625060340000|2021-06-30 13:39:00|2380.6|2376.6|2383|2379|2383|2379|2380.6|2376.6|14
1625060350000|2021-06-30 13:39:10|2383.4|2379.4|2383.5|2379.5|2383.5|2379.5|2383.4|2379.4|8
1625060360000|2021-06-30 13:39:20|2383|2379|2383|2379|2383|2379|2383|2379|24
1625060380000|2021-06-30 13:39:40|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|0
1625060390000|2021-06-30 13:39:50|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|2383.4|2379.4|6
1625060400000|2021-06-30 13:40:00|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|2383.5|2379.5|1
1625060420000|2021-06-30 13:40:20|2383.9|2379.9|2384.5|2380.5|2384.5|2380.5|2383.9|2379.9|8
1625060430000|2021-06-30 13:40:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1625060440000|2021-06-30 13:40:40|||||||||1
1625060450000|2021-06-30 13:40:50|2384.7|2380.7|2385.5|2381.5|2385.5|2381.5|2384.7|2380.7|4
1625060480000|2021-06-30 13:41:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|1
1625060500000|2021-06-30 13:41:40|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1625060510000|2021-06-30 13:41:50|2385|2381|2385|2381|2385|2381|2385|2381|6
1625060540000|2021-06-30 13:42:20|2384.6|2380.6|2384.5|2380.5|2384.6|2380.6|2384.5|2380.5|0
1625060560000|2021-06-30 13:42:40|2384.6|2380.6|2385.4|2381.4|2385.4|2381.4|2384.6|2380.6|6
1625060570000|2021-06-30 13:42:50|2386.3|2382.3|2386.9|2382.9|2386.9|2382.9|2386.3|2382.3|8
1625060580000|2021-06-30 13:43:00|2387|2383|2386.5|2382.5|2387|2383|2386.5|2382.5|0
1625060610000|2021-06-30 13:43:30|2386.6|2382.6|2387.5|2383.5|2387.5|2383.5|2386.6|2382.6|10
1625060630000|2021-06-30 13:43:50|2387.4|2383.4|2388.3|2384.3|2388.3|2384.3|2387.4|2383.4|16
1625060640000|2021-06-30 13:44:00|2388.4|2384.4|2387.4|2383.4|2388.4|2384.4|2387.4|2383.4|2
1625060670000|2021-06-30 13:44:30|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1625060680000|2021-06-30 13:44:40|2387.4|2383.4|2387.5|2383.5|2387.5|2383.5|2387.4|2383.4|6
1625060700000|2021-06-30 13:45:00|2387.4|2383.4|2386.5|2382.5|2387.4|2383.4|2386.4|2382.4|19
1625060710000|2021-06-30 13:45:10|2385.7|2381.7|2385.5|2381.5|2385.7|2381.7|2385.5|2381.5|7
1625060720000|2021-06-30 13:45:20|2385.1|2381.1|2383.7|2379.7|2385.1|2381.1|2383.7|2379.7|3
1625060730000|2021-06-30 13:45:30|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|4
1625060740000|2021-06-30 13:45:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1625060750000|2021-06-30 13:45:50|2385|2381|2384.6|2380.6|2385|2381|2384.6|2380.6|1
1625060770000|2021-06-30 13:46:10|2384.2|2380.2|2384.1|2380.1|2384.2|2380.2|2382.7|2378.7|24
1625060780000|2021-06-30 13:46:20|2384.5|2380.5|2384.2|2380.2|2384.6|2380.6|2384.2|2380.2|3
1625060830000|2021-06-30 13:47:10|2384.1|2380.1|2384.6|2380.6|2384.6|2380.6|2384.1|2380.1|0
1625060840000|2021-06-30 13:47:20|2384.7|2380.7|2385.5|2381.5|2385.5|2381.5|2384.7|2380.7|4
1625060870000|2021-06-30 13:47:50|2386.5|2382.5|2386.1|2382.1|2386.5|2382.5|2386.1|2382.1|1
1625060880000|2021-06-30 13:48:00|2386|2382|2386|2382|2386|2382|2386|2382|2
1625060890000|2021-06-30 13:48:10|2386.4|2382.4|2386.1|2382.1|2386.6|2382.6|2386.1|2382.1|0
1625060900000|2021-06-30 13:48:20|2386.5|2382.5|2386.7|2382.7|2386.7|2382.7|2386.5|2382.5|0
1625060910000|2021-06-30 13:48:30|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1625060920000|2021-06-30 13:48:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1625060930000|2021-06-30 13:48:50|2387|2383|2387|2383|2387|2383|2387|2383|10
1625060940000|2021-06-30 13:49:00|2386.6|2382.6|2385.6|2381.6|2386.6|2382.6|2385.6|2381.6|0
1625060950000|2021-06-30 13:49:10|2385.5|2381.5|2384.1|2380.1|2385.5|2381.5|2384.1|2380.1|4
1625060960000|2021-06-30 13:49:20|||||||||4
1625060970000|2021-06-30 13:49:30|2384.5|2380.5|2385.6|2381.6|2385.6|2381.6|2384.5|2380.5|2
1625061000000|2021-06-30 13:50:00|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|4
1625061020000|2021-06-30 13:50:20|2385.7|2381.7|2385.1|2381.1|2385.7|2381.7|2385.1|2381.1|1
1625061030000|2021-06-30 13:50:30|2384.6|2380.6|2384.1|2380.1|2384.6|2380.6|2384.1|2380.1|1
1625061040000|2021-06-30 13:50:40|||||||||1
1625061050000|2021-06-30 13:50:50|2384|2380|2383.6|2379.6|2384|2380|2383.6|2379.6|1
1625061060000|2021-06-30 13:51:00|2383.8|2379.8|2383.6|2379.6|2383.8|2379.8|2383.6|2379.6|5
1625061070000|2021-06-30 13:51:10|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|0
1625061080000|2021-06-30 13:51:20|||||||||1
1625061090000|2021-06-30 13:51:30|||||||||1
1625061100000|2021-06-30 13:51:40|2383.2|2379.2|2383.2|2379.2|2383.6|2379.6|2383.2|2379.2|2
1625061110000|2021-06-30 13:51:50|||||||||1
1625061120000|2021-06-30 13:52:00|||||||||2
1625061140000|2021-06-30 13:52:20|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|1
1625061160000|2021-06-30 13:52:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|6
1625061170000|2021-06-30 13:52:50|2384.1|2380.1|2383.3|2379.3|2384.1|2380.1|2383.3|2379.3|4
1625061180000|2021-06-30 13:53:00|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2382.7|2378.7|7
1625061200000|2021-06-30 13:53:20|2383.6|2379.6|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|1
1625061210000|2021-06-30 13:53:30|2383.1|2379.1|2383.6|2379.6|2383.6|2379.6|2383.1|2379.1|1
1625061220000|2021-06-30 13:53:40|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|25
1625061250000|2021-06-30 13:54:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1625061270000|2021-06-30 13:54:30|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1625061290000|2021-06-30 13:54:50|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|1
1625061310000|2021-06-30 13:55:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1625061320000|2021-06-30 13:55:20|2382.7|2378.7|2383.7|2379.7|2383.7|2379.7|2382.7|2378.7|14
1625061330000|2021-06-30 13:55:30|2384.7|2380.7|2385.2|2381.2|2385.2|2381.2|2384.7|2380.7|6
1625061350000|2021-06-30 13:55:50|2384.4|2380.4|2384|2380|2384.5|2380.5|2384|2380|8
1625061360000|2021-06-30 13:56:00|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|0
1625061370000|2021-06-30 13:56:10|2384|2380|2384|2380|2384|2380|2384|2380|0
1625061380000|2021-06-30 13:56:20|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2384.1|2380.1|2
1625061390000|2021-06-30 13:56:30|2384|2380|2384|2380|2384|2380|2384|2380|0
1625061400000|2021-06-30 13:56:40|2383.6|2379.6|2383.1|2379.1|2383.6|2379.6|2383.1|2379.1|3
1625061420000|2021-06-30 13:57:00|2383|2379|2383.5|2379.5|2383.5|2379.5|2382.6|2378.6|8
1625061460000|2021-06-30 13:57:40|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|2383.6|2379.6|0
1625061480000|2021-06-30 13:58:00|2383.5|2379.5|2383.1|2379.1|2383.5|2379.5|2383.1|2379.1|1
1625061510000|2021-06-30 13:58:30|2383.2|2379.2|2383.6|2379.6|2383.6|2379.6|2383.2|2379.2|0
1625061520000|2021-06-30 13:58:40|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|2384.2|2380.2|9
1625061530000|2021-06-30 13:58:50|2384.4|2380.4|2385.6|2381.6|2385.6|2381.6|2384.4|2380.4|10
1625061540000|2021-06-30 13:59:00|||||||||1
1625061550000|2021-06-30 13:59:10|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2
1625061560000|2021-06-30 13:59:20|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|0
1625061570000|2021-06-30 13:59:30|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|0
1625061580000|2021-06-30 13:59:40|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1625061600000|2021-06-30 14:00:00|2385|2381|2385.1|2381.1|2385.5|2381.5|2385|2381|3
1625061610000|2021-06-30 14:00:10|||||||||1
1625061630000|2021-06-30 14:00:30|2385|2381|2385|2381|2385|2381|2385|2381|0
1625061650000|2021-06-30 14:00:50|2385.4|2381.4|2386.2|2382.2|2386.2|2382.2|2385.4|2381.4|9
1625061660000|2021-06-30 14:01:00|2386.1|2382.1|2385.2|2381.2|2386.1|2382.1|2385.2|2381.2|1
1625061690000|2021-06-30 14:01:30|2385.1|2381.1|2384.7|2380.7|2385.1|2381.1|2384.7|2380.7|0
1625061700000|2021-06-30 14:01:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|5
1625061710000|2021-06-30 14:01:50|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|1
1625061720000|2021-06-30 14:02:00|2384.6|2380.6|2385|2381|2385.2|2381.2|2384.6|2380.6|9
1625061730000|2021-06-30 14:02:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|0
1625061750000|2021-06-30 14:02:30|2385|2381|2385.6|2381.6|2385.6|2381.6|2385|2381|2
1625061760000|2021-06-30 14:02:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|12
1625061770000|2021-06-30 14:02:50|2386.6|2382.6|2387.4|2383.4|2387.4|2383.4|2386.6|2382.6|1
1625061780000|2021-06-30 14:03:00|||||||||6
1625061820000|2021-06-30 14:03:40|||||||||7
1625061830000|2021-06-30 14:03:50|||||||||4
1625061860000|2021-06-30 14:04:20|2387.5|2383.5|2389.3|2385.3|2389.4|2385.4|2387.5|2383.5|18
1625061870000|2021-06-30 14:04:30|2389.4|2385.4|2390.3|2386.3|2390.3|2386.3|2389.4|2385.4|9
1625061890000|2021-06-30 14:04:50|2389.5|2385.5|2389.8|2385.8|2389.8|2385.8|2389.3|2385.3|21
1625061900000|2021-06-30 14:05:00|2389.4|2385.4|2388.8|2384.8|2389.4|2385.4|2388.8|2384.8|4
1625061910000|2021-06-30 14:05:10|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|0
1625061930000|2021-06-30 14:05:30|2388.8|2384.8|2387.9|2383.9|2388.8|2384.8|2387.9|2383.9|6
1625061940000|2021-06-30 14:05:40|||||||||1
1625061950000|2021-06-30 14:05:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|0
1625061970000|2021-06-30 14:06:10|2388.4|2384.4|2388|2384|2388.4|2384.4|2388|2384|2
1625062000000|2021-06-30 14:06:40|2387.5|2383.5|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|16
1625062010000|2021-06-30 14:06:50|2386.4|2382.4|2386|2382|2386.4|2382.4|2386|2382|3
1625062020000|2021-06-30 14:07:00|2385.9|2381.9|2386.4|2382.4|2386.4|2382.4|2385.5|2381.5|8
1625062030000|2021-06-30 14:07:10|2386|2382|2386|2382|2386|2382|2386|2382|1
1625062040000|2021-06-30 14:07:20|2385.9|2381.9|2385.5|2381.5|2386|2382|2385.5|2381.5|2
1625062050000|2021-06-30 14:07:30|2386|2382|2387.4|2383.4|2387.4|2383.4|2386|2382|6
1625062060000|2021-06-30 14:07:40|||||||||2
1625062070000|2021-06-30 14:07:50|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2387.3|2383.3|6
1625062090000|2021-06-30 14:08:10|2387|2383|2387.4|2383.4|2387.4|2383.4|2387|2383|12
1625062110000|2021-06-30 14:08:30|2387|2383|2387|2383|2387|2383|2387|2383|1
1625062150000|2021-06-30 14:09:10|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|6
1625062160000|2021-06-30 14:09:20|2387.5|2383.5|2387|2383|2387.5|2383.5|2387|2383|0
1625062170000|2021-06-30 14:09:30|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|0
1625062180000|2021-06-30 14:09:40|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1625062190000|2021-06-30 14:09:50|2387.6|2383.6|2388.9|2384.9|2389|2385|2387.6|2383.6|7
1625062200000|2021-06-30 14:10:00|2389|2385|2389|2385|2389|2385|2389|2385|2
1625062210000|2021-06-30 14:10:10|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|0
1625062240000|2021-06-30 14:10:40|2389.3|2385.3|2389.4|2385.4|2389.4|2385.4|2389.3|2385.3|0
1625062260000|2021-06-30 14:11:00|2389.3|2385.3|2390.3|2386.3|2390.3|2386.3|2389.3|2385.3|33
1625062270000|2021-06-30 14:11:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|0
1625062290000|2021-06-30 14:11:30|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1625062320000|2021-06-30 14:12:00|2389.3|2385.3|2390.3|2386.3|2390.3|2386.3|2389.3|2385.3|21
1625062360000|2021-06-30 14:12:40|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|1
1625062370000|2021-06-30 14:12:50|||||||||1
1625062380000|2021-06-30 14:13:00|2390.3|2386.3|2390.9|2386.9|2390.9|2386.9|2389.4|2385.4|7
1625062390000|2021-06-30 14:13:10|2391.2|2387.2|2391.3|2387.3|2391.3|2387.3|2391.2|2387.2|0
1625062410000|2021-06-30 14:13:30|2391.4|2387.4|2391.4|2387.4|2391.8|2387.8|2391.4|2387.4|7
1625062420000|2021-06-30 14:13:40|2391.8|2387.8|2391.4|2387.4|2391.8|2387.8|2391.4|2387.4|1
1625062430000|2021-06-30 14:13:50|2391.8|2387.8|2391.7|2387.7|2391.8|2387.8|2391.7|2387.7|8
1625062440000|2021-06-30 14:14:00|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1625062470000|2021-06-30 14:14:30|2391.7|2387.7|2391.3|2387.3|2391.7|2387.7|2391.3|2387.3|0
1625062500000|2021-06-30 14:15:00|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|6
1625062510000|2021-06-30 14:15:10|||||||||3
1625062520000|2021-06-30 14:15:20|2391.9|2387.9|2392.7|2388.7|2392.7|2388.7|2391.9|2387.9|9
1625062530000|2021-06-30 14:15:30|2394.1|2390.1|2393.2|2389.2|2394.1|2390.1|2393.2|2389.2|35
1625062540000|2021-06-30 14:15:40|||||||||1
1625062560000|2021-06-30 14:16:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|4
1625062570000|2021-06-30 14:16:10|2394.1|2390.1|2393.7|2389.7|2394.1|2390.1|2393.7|2389.7|4
1625062580000|2021-06-30 14:16:20|2393.2|2389.2|2393.7|2389.7|2393.7|2389.7|2393.2|2389.2|3
1625062590000|2021-06-30 14:16:30|2393.3|2389.3|2393.3|2389.3|2393.7|2389.7|2393.3|2389.3|6
1625062600000|2021-06-30 14:16:40|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.3|2389.3|2
1625062610000|2021-06-30 14:16:50|2394.1|2390.1|2394.3|2390.3|2394.3|2390.3|2394.1|2390.1|10
1625062620000|2021-06-30 14:17:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|4
1625062630000|2021-06-30 14:17:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|17
1625062670000|2021-06-30 14:17:50|2393.2|2389.2|2393.3|2389.3|2393.3|2389.3|2392.3|2388.3|9
1625062680000|2021-06-30 14:18:00|2393.2|2389.2|2393.7|2389.7|2393.7|2389.7|2392.8|2388.8|8
1625062690000|2021-06-30 14:18:10|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1625062700000|2021-06-30 14:18:20|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2
1625062710000|2021-06-30 14:18:30|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1625062720000|2021-06-30 14:18:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1625062730000|2021-06-30 14:18:50|||||||||1
1625062760000|2021-06-30 14:19:20|2393.1|2389.1|2392.3|2388.3|2393.1|2389.1|2392.3|2388.3|14
1625062770000|2021-06-30 14:19:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1625062800000|2021-06-30 14:20:00|2393.2|2389.2|2392.8|2388.8|2393.2|2389.2|2392.8|2388.8|6
1625062830000|2021-06-30 14:20:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1625062840000|2021-06-30 14:20:40|2392.8|2388.8|2393.3|2389.3|2393.3|2389.3|2392.8|2388.8|14
1625062850000|2021-06-30 14:20:50|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|4
1625062870000|2021-06-30 14:21:10|2393.3|2389.3|2393.2|2389.2|2393.7|2389.7|2393.2|2389.2|6
1625062880000|2021-06-30 14:21:20|||||||||1
1625062890000|2021-06-30 14:21:30|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1625062900000|2021-06-30 14:21:40|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|0
1625062910000|2021-06-30 14:21:50|2392.3|2388.3|2390.4|2386.4|2392.3|2388.3|2390.4|2386.4|21
1625062920000|2021-06-30 14:22:00|2390.8|2386.8|2390.2|2386.2|2390.8|2386.8|2389.8|2385.8|1
1625062950000|2021-06-30 14:22:30|2390.3|2386.3|2391.2|2387.2|2391.2|2387.2|2390.3|2386.3|1
1625062960000|2021-06-30 14:22:40|2391.3|2387.3|2392.2|2388.2|2392.2|2388.2|2391.3|2387.3|4
1625062970000|2021-06-30 14:22:50|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|1
1625062980000|2021-06-30 14:23:00|2390.8|2386.8|2389.8|2385.8|2390.8|2386.8|2389.8|2385.8|4
1625062990000|2021-06-30 14:23:10|2389.3|2385.3|2389.4|2385.4|2389.4|2385.4|2389.3|2385.3|6
1625063000000|2021-06-30 14:23:20|2389.3|2385.3|2389.4|2385.4|2389.8|2385.8|2388.4|2384.4|31
1625063010000|2021-06-30 14:23:30|2389.2|2385.2|2388.3|2384.3|2389.2|2385.2|2388.3|2384.3|1
1625063030000|2021-06-30 14:23:50|2387|2383|2387.4|2383.4|2387.4|2383.4|2387|2383|3
1625063040000|2021-06-30 14:24:00|2387.3|2383.3|2387.4|2383.4|2387.4|2383.4|2386.9|2382.9|3
1625063050000|2021-06-30 14:24:10|2387.6|2383.6|2388.4|2384.4|2388.4|2384.4|2387.6|2383.6|26
1625063060000|2021-06-30 14:24:20|2388|2384|2388|2384|2388|2384|2387.6|2383.6|5
1625063070000|2021-06-30 14:24:30|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|13
1625063080000|2021-06-30 14:24:40|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.3|2384.3|4
1625063090000|2021-06-30 14:24:50|2388.4|2384.4|2389.4|2385.4|2390|2386|2388.4|2384.4|13
1625063100000|2021-06-30 14:25:00|2389.3|2385.3|2388.9|2384.9|2389.3|2385.3|2388.9|2384.9|6
1625063130000|2021-06-30 14:25:30|2388.8|2384.8|2388.4|2384.4|2389.3|2385.3|2388.4|2384.4|3
1625063140000|2021-06-30 14:25:40|2388.9|2384.9|2388.8|2384.8|2388.9|2384.9|2388.8|2384.8|2
1625063150000|2021-06-30 14:25:50|2389.2|2385.2|2390|2386|2390|2386|2389.2|2385.2|2
1625063170000|2021-06-30 14:26:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2
1625063180000|2021-06-30 14:26:20|2389.4|2385.4|2387.4|2383.4|2389.4|2385.4|2387.4|2383.4|16
1625063200000|2021-06-30 14:26:40|2387|2383|2387|2383|2387|2383|2387|2383|4
1625063210000|2021-06-30 14:26:50|2387.4|2383.4|2387.4|2383.4|2387.5|2383.5|2387.4|2383.4|4
1625063220000|2021-06-30 14:27:00|2387.5|2383.5|2388|2384|2388|2384|2387.5|2383.5|9
1625063280000|2021-06-30 14:28:00|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2
1625063290000|2021-06-30 14:28:10|2388|2384|2388|2384|2388|2384|2388|2384|1
1625063320000|2021-06-30 14:28:40|2387.9|2383.9|2389|2385|2389|2385|2387.9|2383.9|11
1625063330000|2021-06-30 14:28:50|||||||||1
1625063340000|2021-06-30 14:29:00|2388.5|2384.5|2387.5|2383.5|2388.5|2384.5|2387.5|2383.5|8
1625063370000|2021-06-30 14:29:30|2388|2384|2388|2384|2388|2384|2387.5|2383.5|1
1625063390000|2021-06-30 14:29:50|2387.5|2383.5|2387|2383|2387.5|2383.5|2387|2383|9
1625063400000|2021-06-30 14:30:00|2387.5|2383.5|2387.4|2383.4|2387.9|2383.9|2387|2383|5
1625063410000|2021-06-30 14:30:10|2386.9|2382.9|2387|2383|2387|2383|2386.9|2382.9|1
1625063430000|2021-06-30 14:30:30|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1625063440000|2021-06-30 14:30:40|2386|2382|2386|2382|2386|2382|2386|2382|1
1625063460000|2021-06-30 14:31:00|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1625063470000|2021-06-30 14:31:10|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|2386.3|2382.3|0
1625063490000|2021-06-30 14:31:30|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|0
1625063520000|2021-06-30 14:32:00|2386.3|2382.3|2386.4|2382.4|2386.4|2382.4|2385.9|2381.9|10
1625063530000|2021-06-30 14:32:10|||||||||1
1625063540000|2021-06-30 14:32:20|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|9
1625063560000|2021-06-30 14:32:40|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|2386.4|2382.4|1
1625063580000|2021-06-30 14:33:00|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|0
1625063610000|2021-06-30 14:33:30|||||||||4
1625063620000|2021-06-30 14:33:40|||||||||4
1625063630000|2021-06-30 14:33:50|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|1
1625063640000|2021-06-30 14:34:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1625063650000|2021-06-30 14:34:10|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|0
1625063660000|2021-06-30 14:34:20|||||||||2
1625063670000|2021-06-30 14:34:30|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|21
1625063680000|2021-06-30 14:34:40|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|2387.4|2383.4|6
1625063700000|2021-06-30 14:35:00|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|2387.5|2383.5|0
1625063710000|2021-06-30 14:35:10|2388.5|2384.5|2389.5|2385.5|2389.5|2385.5|2388.5|2384.5|35
1625063720000|2021-06-30 14:35:20|2389|2385|2389|2385|2389|2385|2389|2385|2
1625063760000|2021-06-30 14:36:00|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|2388.9|2384.9|1
1625063770000|2021-06-30 14:36:10|||||||||2
1625063800000|2021-06-30 14:36:40|2389|2385|2389.5|2385.5|2389.5|2385.5|2389|2385|1
1625063810000|2021-06-30 14:36:50|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|3
1625063820000|2021-06-30 14:37:00|2390|2386|2389.5|2385.5|2390|2386|2389.5|2385.5|8
1625063830000|2021-06-30 14:37:10|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625063840000|2021-06-30 14:37:20|2389.3|2385.3|2389.9|2385.9|2389.9|2385.9|2389.3|2385.3|14
1625063850000|2021-06-30 14:37:30|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|0
1625063860000|2021-06-30 14:37:40|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625063880000|2021-06-30 14:38:00|||||||||9
1625063890000|2021-06-30 14:38:10|2389.5|2385.5|2389.9|2385.9|2389.9|2385.9|2389.5|2385.5|2
1625063900000|2021-06-30 14:38:20|2390|2386|2390|2386|2390|2386|2390|2386|1
1625063910000|2021-06-30 14:38:30|2389.6|2385.6|2389.5|2385.5|2389.6|2385.6|2389.5|2385.5|0
1625063920000|2021-06-30 14:38:40|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625063940000|2021-06-30 14:39:00|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|18
1625063950000|2021-06-30 14:39:10|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625063970000|2021-06-30 14:39:30|2389.5|2385.5|2389.8|2385.8|2389.8|2385.8|2389.4|2385.4|13
1625063980000|2021-06-30 14:39:40|2389.4|2385.4|2389.8|2385.8|2389.9|2385.9|2389.4|2385.4|22
1625063990000|2021-06-30 14:39:50|2389.9|2385.9|2389.8|2385.8|2389.9|2385.9|2389.4|2385.4|22
1625064000000|2021-06-30 14:40:00|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625064010000|2021-06-30 14:40:10|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|2389.3|2385.3|1
1625064030000|2021-06-30 14:40:30|2389.4|2385.4|2389.3|2385.3|2389.4|2385.4|2389.3|2385.3|3
1625064040000|2021-06-30 14:40:40|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625064050000|2021-06-30 14:40:50|2389.9|2385.9|2389.8|2385.8|2389.9|2385.9|2389.8|2385.8|4
1625064060000|2021-06-30 14:41:00|2390.2|2386.2|2389.9|2385.9|2390.2|2386.2|2389.9|2385.9|4
1625064070000|2021-06-30 14:41:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|3
1625064110000|2021-06-30 14:41:50|||||||||2
1625064120000|2021-06-30 14:42:00|2389.4|2385.4|2389.4|2385.4|2389.9|2385.9|2389.3|2385.3|12
1625064130000|2021-06-30 14:42:10|||||||||3
1625064140000|2021-06-30 14:42:20|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|3
1625064150000|2021-06-30 14:42:30|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|0
1625064160000|2021-06-30 14:42:40|2389.8|2385.8|2389.9|2385.9|2389.9|2385.9|2389.8|2385.8|4
1625064180000|2021-06-30 14:43:00|2389.5|2385.5|2389.9|2385.9|2389.9|2385.9|2389.5|2385.5|2
1625064190000|2021-06-30 14:43:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|3
1625064210000|2021-06-30 14:43:30|||||||||3
1625064230000|2021-06-30 14:43:50|2390.3|2386.3|2390.8|2386.8|2390.8|2386.8|2390.3|2386.3|15
1625064240000|2021-06-30 14:44:00|||||||||1
1625064260000|2021-06-30 14:44:20|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1625064270000|2021-06-30 14:44:30|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|0
1625064280000|2021-06-30 14:44:40|2391.3|2387.3|2390.8|2386.8|2391.3|2387.3|2390.8|2386.8|1
1625064290000|2021-06-30 14:44:50|||||||||7
1625064300000|2021-06-30 14:45:00|||||||||1
1625064310000|2021-06-30 14:45:10|2390.9|2386.9|2390.8|2386.8|2390.9|2386.9|2390.8|2386.8|3
1625064320000|2021-06-30 14:45:20|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2
1625064330000|2021-06-30 14:45:30|2390.8|2386.8|2390.9|2386.9|2390.9|2386.9|2390.8|2386.8|4
1625064340000|2021-06-30 14:45:40|2390.8|2386.8|2390.8|2386.8|2390.8|2386.8|2390.4|2386.4|3
1625064350000|2021-06-30 14:45:50|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1625064360000|2021-06-30 14:46:00|2390.3|2386.3|2390.9|2386.9|2390.9|2386.9|2390.3|2386.3|2
1625064370000|2021-06-30 14:46:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|10
1625064400000|2021-06-30 14:46:40|||||||||1
1625064410000|2021-06-30 14:46:50|||||||||2
1625064420000|2021-06-30 14:47:00|||||||||1
1625064440000|2021-06-30 14:47:20|||||||||16
1625064450000|2021-06-30 14:47:30|||||||||1
1625064460000|2021-06-30 14:47:40|||||||||1
1625064480000|2021-06-30 14:48:00|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1625064490000|2021-06-30 14:48:10|2389.5|2385.5|2390.9|2386.9|2390.9|2386.9|2389.5|2385.5|18
1625064500000|2021-06-30 14:48:20|||||||||1
1625064520000|2021-06-30 14:48:40|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1625064540000|2021-06-30 14:49:00|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1625064550000|2021-06-30 14:49:10|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|0
1625064560000|2021-06-30 14:49:20|2391|2387|2390.9|2386.9|2391|2387|2390.9|2386.9|6
1625064570000|2021-06-30 14:49:30|2390.5|2386.5|2390.9|2386.9|2390.9|2386.9|2390.5|2386.5|2
1625064590000|2021-06-30 14:49:50|||||||||1
1625064610000|2021-06-30 14:50:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|10
1625064620000|2021-06-30 14:50:20|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|3
1625064630000|2021-06-30 14:50:30|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|6
1625064650000|2021-06-30 14:50:50|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2
1625064660000|2021-06-30 14:51:00|||||||||23
1625064670000|2021-06-30 14:51:10|||||||||12
1625064690000|2021-06-30 14:51:30|||||||||1
1625064700000|2021-06-30 14:51:40|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|0
1625064720000|2021-06-30 14:52:00|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1625064730000|2021-06-30 14:52:10|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|2390.3|2386.3|1
1625064750000|2021-06-30 14:52:30|||||||||1
1625064760000|2021-06-30 14:52:40|||||||||1
1625064770000|2021-06-30 14:52:50|||||||||1
1625064780000|2021-06-30 14:53:00|2390.4|2386.4|2390.3|2386.3|2390.4|2386.4|2390.3|2386.3|1
1625064790000|2021-06-30 14:53:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1625064800000|2021-06-30 14:53:20|2390.3|2386.3|2390.5|2386.5|2390.5|2386.5|2390.3|2386.3|20
1625064820000|2021-06-30 14:53:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|5
1625064840000|2021-06-30 14:54:00|2393.4|2389.4|2393|2389|2393.4|2389.4|2392.5|2388.5|4
1625064850000|2021-06-30 14:54:10|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1625064860000|2021-06-30 14:54:20|2393.6|2389.6|2394.4|2390.4|2394.4|2390.4|2393.6|2389.6|3
1625064880000|2021-06-30 14:54:40|2394.5|2390.5|2394.5|2390.5|2394.9|2390.9|2394.5|2390.5|1
1625064890000|2021-06-30 14:54:50|||||||||5
1625064900000|2021-06-30 14:55:00|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|17
1625064910000|2021-06-30 14:55:10|||||||||2
1625064920000|2021-06-30 14:55:20|2394.3|2390.3|2393.9|2389.9|2394.3|2390.3|2393.9|2389.9|16
1625064930000|2021-06-30 14:55:30|||||||||2
1625064940000|2021-06-30 14:55:40|2394.3|2390.3|2394.9|2390.9|2394.9|2390.9|2394.3|2390.3|1
1625064950000|2021-06-30 14:55:50|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625064970000|2021-06-30 14:56:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625064980000|2021-06-30 14:56:20|2394.3|2390.3|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|18
1625065000000|2021-06-30 14:56:40|2394.3|2390.3|2394.4|2390.4|2394.4|2390.4|2394.3|2390.3|5
1625065020000|2021-06-30 14:57:00|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|5
1625065030000|2021-06-30 14:57:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625065040000|2021-06-30 14:57:20|2394.5|2390.5|2393.9|2389.9|2394.9|2390.9|2393.9|2389.9|12
1625065050000|2021-06-30 14:57:30|2393.5|2389.5|2393.4|2389.4|2393.5|2389.5|2393.4|2389.4|0
1625065060000|2021-06-30 14:57:40|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|0
1625065070000|2021-06-30 14:57:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|19
1625065100000|2021-06-30 14:58:20|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|1
1625065120000|2021-06-30 14:58:40|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1625065140000|2021-06-30 14:59:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1625065150000|2021-06-30 14:59:10|2392.9|2388.9|2392.4|2388.4|2392.9|2388.9|2392.4|2388.4|0
1625065170000|2021-06-30 14:59:30|||||||||1
1625065190000|2021-06-30 14:59:50|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|1
1625065200000|2021-06-30 15:00:00|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|1
1625065220000|2021-06-30 15:00:20|||||||||2
1625065230000|2021-06-30 15:00:30|2392.3|2388.3|2392.2|2388.2|2392.3|2388.3|2392.2|2388.2|22
1625065240000|2021-06-30 15:00:40|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|2392.3|2388.3|7
1625065270000|2021-06-30 15:01:10|2392.2|2388.2|2392.1|2388.1|2392.2|2388.2|2392.1|2388.1|6
1625065280000|2021-06-30 15:01:20|2392.2|2388.2|2391.2|2387.2|2392.2|2388.2|2391.2|2387.2|7
1625065290000|2021-06-30 15:01:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|6
1625065300000|2021-06-30 15:01:40|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|3
1625065310000|2021-06-30 15:01:50|2391.3|2387.3|2391.3|2387.3|2391.7|2387.7|2391.3|2387.3|3
1625065330000|2021-06-30 15:02:10|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1625065350000|2021-06-30 15:02:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1625065360000|2021-06-30 15:02:40|2390.6|2386.6|2391.1|2387.1|2391.1|2387.1|2390.6|2386.6|4
1625065380000|2021-06-30 15:03:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|0
1625065400000|2021-06-30 15:03:20|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|6
1625065410000|2021-06-30 15:03:30|2391.1|2387.1|2391.6|2387.6|2391.6|2387.6|2391.1|2387.1|1
1625065420000|2021-06-30 15:03:40|2391.1|2387.1|2392.1|2388.1|2392.1|2388.1|2391.1|2387.1|4
1625065430000|2021-06-30 15:03:50|||||||||12
1625065440000|2021-06-30 15:04:00|||||||||4
1625065460000|2021-06-30 15:04:20|||||||||1
1625065500000|2021-06-30 15:05:00|||||||||3
1625065510000|2021-06-30 15:05:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|3
1625065520000|2021-06-30 15:05:20|2392.3|2388.3|2392.7|2388.7|2392.7|2388.7|2392.3|2388.3|5
1625065530000|2021-06-30 15:05:30|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|0
1625065540000|2021-06-30 15:05:40|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|20
1625065550000|2021-06-30 15:05:50|2392.2|2388.2|2392.6|2388.6|2392.6|2388.6|2392.2|2388.2|1
1625065560000|2021-06-30 15:06:00|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1625065570000|2021-06-30 15:06:10|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1625065600000|2021-06-30 15:06:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1625065620000|2021-06-30 15:07:00|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|3
1625065630000|2021-06-30 15:07:10|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|0
1625065650000|2021-06-30 15:07:30|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1625065660000|2021-06-30 15:07:40|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|1
1625065670000|2021-06-30 15:07:50|2392.6|2388.6|2392.7|2388.7|2393|2389|2392.6|2388.6|10
1625065680000|2021-06-30 15:08:00|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|1
1625065720000|2021-06-30 15:08:40|2393.6|2389.6|2394.2|2390.2|2394.6|2390.6|2393.6|2389.6|19
1625065730000|2021-06-30 15:08:50|2395|2391|2394.6|2390.6|2395|2391|2394.6|2390.6|1
1625065740000|2021-06-30 15:09:00|2396.1|2392.1|2396.2|2392.2|2396.6|2392.6|2396.1|2392.1|21
1625065750000|2021-06-30 15:09:10|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|0
1625065760000|2021-06-30 15:09:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|6
1625065770000|2021-06-30 15:09:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1625065800000|2021-06-30 15:10:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|23
1625065810000|2021-06-30 15:10:10|||||||||5
1625065820000|2021-06-30 15:10:20|||||||||1
1625065840000|2021-06-30 15:10:40|2395.1|2391.1|2396.1|2392.1|2396.1|2392.1|2395.1|2391.1|8
1625065850000|2021-06-30 15:10:50|||||||||1
1625065860000|2021-06-30 15:11:00|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|8
1625065870000|2021-06-30 15:11:10|2396.2|2392.2|2397|2393|2397|2393|2396.2|2392.2|9
1625065890000|2021-06-30 15:11:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|54
1625065900000|2021-06-30 15:11:40|2397|2393|2397|2393|2397|2393|2397|2393|31
1625065910000|2021-06-30 15:11:50|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|1
1625065920000|2021-06-30 15:12:00|2397.1|2393.1|2397|2393|2397.1|2393.1|2397|2393|7
1625065930000|2021-06-30 15:12:10|||||||||1
1625065950000|2021-06-30 15:12:30|||||||||1
1625065960000|2021-06-30 15:12:40|||||||||1
1625065980000|2021-06-30 15:13:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1625066020000|2021-06-30 15:13:40|2397|2393|2397|2393|2397|2393|2397|2393|12
1625066040000|2021-06-30 15:14:00|2396.9|2392.9|2397|2393|2397|2393|2396.9|2392.9|4
1625066050000|2021-06-30 15:14:10|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|16
1625066060000|2021-06-30 15:14:20|2397|2393|2397|2393|2397|2393|2397|2393|1
1625066080000|2021-06-30 15:14:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2
1625066090000|2021-06-30 15:14:50|2397|2393|2397|2393|2397|2393|2397|2393|17
1625066110000|2021-06-30 15:15:10|2396.9|2392.9|2397.1|2393.1|2397.1|2393.1|2396.9|2392.9|16
1625066120000|2021-06-30 15:15:20|2396.2|2392.2|2397|2393|2397|2393|2396.2|2392.2|17
1625066130000|2021-06-30 15:15:30|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|0
1625066160000|2021-06-30 15:16:00|2397|2393|2396.9|2392.9|2397|2393|2396.9|2392.9|6
1625066170000|2021-06-30 15:16:10|2397|2393|2397|2393|2397|2393|2397|2393|0
1625066180000|2021-06-30 15:16:20|||||||||3
1625066200000|2021-06-30 15:16:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|22
1625066220000|2021-06-30 15:17:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|4
1625066230000|2021-06-30 15:17:10|2397|2393|2397|2393|2397|2393|2397|2393|0
1625066240000|2021-06-30 15:17:20|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|25
1625066260000|2021-06-30 15:17:40|||||||||1
1625066270000|2021-06-30 15:17:50|||||||||2
1625066300000|2021-06-30 15:18:20|||||||||1
1625066320000|2021-06-30 15:18:40|||||||||2
1625066340000|2021-06-30 15:19:00|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|17
1625066350000|2021-06-30 15:19:10|2397|2393|2396.9|2392.9|2397|2393|2396.9|2392.9|2
1625066370000|2021-06-30 15:19:30|2396.7|2392.7|2396.9|2392.9|2396.9|2392.9|2396.7|2392.7|4
1625066400000|2021-06-30 15:20:00|||||||||4
1625066430000|2021-06-30 15:20:30|2396|2392|2396.8|2392.8|2396.8|2392.8|2396|2392|23
1625066440000|2021-06-30 15:20:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|5
1625066490000|2021-06-30 15:21:30|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1625066500000|2021-06-30 15:21:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2
1625066510000|2021-06-30 15:21:50|2396.8|2392.8|2396.9|2392.9|2396.9|2392.9|2396.8|2392.8|7
1625066520000|2021-06-30 15:22:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1625066530000|2021-06-30 15:22:10|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2
1625066540000|2021-06-30 15:22:20|||||||||2
1625066550000|2021-06-30 15:22:30|2397.9|2393.9|2396.9|2392.9|2397.9|2393.9|2396.9|2392.9|19
1625066580000|2021-06-30 15:23:00|||||||||4
1625066600000|2021-06-30 15:23:20|||||||||1
1625066620000|2021-06-30 15:23:40|2398.9|2394.9|2398.8|2394.8|2398.9|2394.9|2398.8|2394.8|25
1625066630000|2021-06-30 15:23:50|||||||||1
1625066640000|2021-06-30 15:24:00|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1625066650000|2021-06-30 15:24:10|2398.8|2394.8|2398.9|2394.9|2398.9|2394.9|2398.7|2394.7|4
1625066670000|2021-06-30 15:24:30|2399|2395|2399.7|2395.7|2399.7|2395.7|2399|2395|3
1625066680000|2021-06-30 15:24:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1625066700000|2021-06-30 15:25:00|2400|2396|2400|2396|2400|2396|2400|2396|57
1625066710000|2021-06-30 15:25:10|2399.9|2395.9|2400|2396|2400|2396|2399.9|2395.9|56
1625066720000|2021-06-30 15:25:20|2399.8|2395.8|2400|2396|2400|2396|2399.8|2395.8|47
1625066730000|2021-06-30 15:25:30|||||||||11
1625066740000|2021-06-30 15:25:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|43
1625066760000|2021-06-30 15:26:00|||||||||1
1625066770000|2021-06-30 15:26:10|||||||||19
1625066780000|2021-06-30 15:26:20|||||||||10
1625066790000|2021-06-30 15:26:30|2400|2396|2400.5|2396.5|2400.9|2396.9|2400|2396|2
1625066820000|2021-06-30 15:27:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1625066830000|2021-06-30 15:27:10|2401|2397|2401.5|2397.5|2401.5|2397.5|2401|2397|8
1625066840000|2021-06-30 15:27:20|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1625066850000|2021-06-30 15:27:30|2400.9|2396.9|2401.4|2397.4|2401.9|2397.9|2400.9|2396.9|6
1625066860000|2021-06-30 15:27:40|||||||||1
1625066870000|2021-06-30 15:27:50|2401|2397|2400.9|2396.9|2401|2397|2400.9|2396.9|1
1625066890000|2021-06-30 15:28:10|2401|2397|2401|2397|2401|2397|2401|2397|4
1625066900000|2021-06-30 15:28:20|2400.9|2396.9|2401.1|2397.1|2401.1|2397.1|2400.9|2396.9|1
1625066910000|2021-06-30 15:28:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1625066930000|2021-06-30 15:28:50|||||||||1
1625066950000|2021-06-30 15:29:10|2401|2397|2401|2397|2401|2397|2401|2397|26
1625066960000|2021-06-30 15:29:20|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|3
1625066970000|2021-06-30 15:29:30|2401|2397|2400.9|2396.9|2401|2397|2400.9|2396.9|6
1625066990000|2021-06-30 15:29:50|||||||||6
1625067000000|2021-06-30 15:30:00|2401|2397|2401|2397|2401|2397|2401|2397|11
1625067010000|2021-06-30 15:30:10|2401.9|2397.9|2402|2398|2402|2398|2401.9|2397.9|13
1625067030000|2021-06-30 15:30:30|2402.1|2398.1|2401.8|2397.8|2402.1|2398.1|2401.7|2397.7|65
1625067040000|2021-06-30 15:30:40|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|52
1625067050000|2021-06-30 15:30:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|16
1625067060000|2021-06-30 15:31:00|2402.8|2398.8|2402.9|2398.9|2402.9|2398.9|2402.8|2398.8|5
1625067070000|2021-06-30 15:31:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1625067080000|2021-06-30 15:31:20|||||||||14
1625067090000|2021-06-30 15:31:30|||||||||7
1625067100000|2021-06-30 15:31:40|2402.9|2398.9|2402.7|2398.7|2402.9|2398.9|2402.7|2398.7|4
1625067110000|2021-06-30 15:31:50|2402.8|2398.8|2402.7|2398.7|2402.8|2398.8|2402.7|2398.7|9
1625067120000|2021-06-30 15:32:00|||||||||1
1625067150000|2021-06-30 15:32:30|||||||||1
1625067160000|2021-06-30 15:32:40|2401.8|2397.8|2402.8|2398.8|2402.8|2398.8|2401.8|2397.8|11
1625067170000|2021-06-30 15:32:50|2402.7|2398.7|2402.8|2398.8|2402.8|2398.8|2402.7|2398.7|4
1625067180000|2021-06-30 15:33:00|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|5
1625067190000|2021-06-30 15:33:10|2402.8|2398.8|2402.7|2398.7|2402.8|2398.8|2402.7|2398.7|1
1625067210000|2021-06-30 15:33:30|2401.8|2397.8|2402.6|2398.6|2402.6|2398.6|2401.8|2397.8|26
1625067220000|2021-06-30 15:33:40|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625067250000|2021-06-30 15:34:10|||||||||13
1625067260000|2021-06-30 15:34:20|||||||||3
1625067280000|2021-06-30 15:34:40|2402.2|2398.2|2402.5|2398.5|2402.6|2398.6|2402.2|2398.2|17
1625067290000|2021-06-30 15:34:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2
1625067310000|2021-06-30 15:35:10|2402.5|2398.5|2402.5|2398.5|2402.6|2398.6|2402.4|2398.4|20
1625067330000|2021-06-30 15:35:30|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.5|2398.5|3
1625067350000|2021-06-30 15:35:50|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2
1625067360000|2021-06-30 15:36:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|9
1625067370000|2021-06-30 15:36:10|2402.7|2398.7|2402.5|2398.5|2402.7|2398.7|2402.5|2398.5|2
1625067380000|2021-06-30 15:36:20|||||||||5
1625067390000|2021-06-30 15:36:30|2402.6|2398.6|2401.6|2397.6|2402.6|2398.6|2401.6|2397.6|8
1625067400000|2021-06-30 15:36:40|2401.5|2397.5|2400.6|2396.6|2401.5|2397.5|2400.6|2396.6|8
1625067420000|2021-06-30 15:37:00|2400.5|2396.5|2399.6|2395.6|2400.5|2396.5|2399.6|2395.6|5
1625067430000|2021-06-30 15:37:10|2400|2396|2399.6|2395.6|2400|2396|2399.6|2395.6|1
1625067440000|2021-06-30 15:37:20|2400|2396|2400.6|2396.6|2400.6|2396.6|2399.6|2395.6|12
1625067450000|2021-06-30 15:37:30|2399.8|2395.8|2398.7|2394.7|2399.8|2395.8|2398.7|2394.7|5
1625067460000|2021-06-30 15:37:40|||||||||5
1625067470000|2021-06-30 15:37:50|2398.3|2394.3|2398.7|2394.7|2398.7|2394.7|2398.3|2394.3|8
1625067480000|2021-06-30 15:38:00|||||||||5
1625067490000|2021-06-30 15:38:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|4
1625067500000|2021-06-30 15:38:20|||||||||2
1625067510000|2021-06-30 15:38:30|2397.9|2393.9|2398.3|2394.3|2398.3|2394.3|2397.9|2393.9|1
1625067520000|2021-06-30 15:38:40|2398.2|2394.2|2395.9|2391.9|2398.2|2394.2|2395.9|2391.9|5
1625067530000|2021-06-30 15:38:50|2396.3|2392.3|2396.8|2392.8|2396.8|2392.8|2396.3|2392.3|1
1625067540000|2021-06-30 15:39:00|2397|2393|2397.3|2393.3|2397.8|2393.8|2397|2393|11
1625067550000|2021-06-30 15:39:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1625067570000|2021-06-30 15:39:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1625067590000|2021-06-30 15:39:50|2398.3|2394.3|2398.7|2394.7|2398.7|2394.7|2398.3|2394.3|6
1625067600000|2021-06-30 15:40:00|2398.8|2394.8|2398.7|2394.7|2398.8|2394.8|2398.7|2394.7|7
1625067630000|2021-06-30 15:40:30|2398.8|2394.8|2398.3|2394.3|2398.8|2394.8|2398.3|2394.3|1
1625067640000|2021-06-30 15:40:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1625067660000|2021-06-30 15:41:00|2398.8|2394.8|2399.3|2395.3|2399.3|2395.3|2398.8|2394.8|23
1625067670000|2021-06-30 15:41:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|1
1625067690000|2021-06-30 15:41:30|2399.8|2395.8|2399.7|2395.7|2399.8|2395.8|2399.7|2395.7|1
1625067700000|2021-06-30 15:41:40|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2
1625067710000|2021-06-30 15:41:50|||||||||1
1625067720000|2021-06-30 15:42:00|2399.7|2395.7|2402.2|2398.2|2402.2|2398.2|2399.7|2395.7|36
1625067730000|2021-06-30 15:42:10|2401.8|2397.8|2401.7|2397.7|2401.8|2397.8|2401.7|2397.7|3
1625067750000|2021-06-30 15:42:30|2401.6|2397.6|2402.1|2398.1|2402.1|2398.1|2401.6|2397.6|6
1625067760000|2021-06-30 15:42:40|2401.7|2397.7|2402|2398|2402|2398|2401.6|2397.6|3
1625067770000|2021-06-30 15:42:50|2401.6|2397.6|2399.7|2395.7|2401.6|2397.6|2399.7|2395.7|8
1625067780000|2021-06-30 15:43:00|2398.7|2394.7|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|12
1625067790000|2021-06-30 15:43:10|2399.3|2395.3|2398.9|2394.9|2399.3|2395.3|2398.9|2394.9|3
1625067820000|2021-06-30 15:43:40|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|0
1625067830000|2021-06-30 15:43:50|||||||||1
1625067840000|2021-06-30 15:44:00|2399.6|2395.6|2399.7|2395.7|2399.7|2395.7|2399.6|2395.6|10
1625067850000|2021-06-30 15:44:10|2398.9|2394.9|2397.9|2393.9|2398.9|2394.9|2397.9|2393.9|5
1625067870000|2021-06-30 15:44:30|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1625067880000|2021-06-30 15:44:40|2397.9|2393.9|2398.8|2394.8|2398.8|2394.8|2397.9|2393.9|2
1625067910000|2021-06-30 15:45:10|2398.7|2394.7|2397.9|2393.9|2398.7|2394.7|2397.9|2393.9|5
1625067920000|2021-06-30 15:45:20|2398.7|2394.7|2398.4|2394.4|2398.7|2394.7|2398.3|2394.3|3
1625067930000|2021-06-30 15:45:30|2398.8|2394.8|2398.4|2394.4|2398.8|2394.8|2398.4|2394.4|15
1625067940000|2021-06-30 15:45:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1625067960000|2021-06-30 15:46:00|2398.7|2394.7|2398.3|2394.3|2398.7|2394.7|2398.3|2394.3|7
1625067970000|2021-06-30 15:46:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|4
1625067980000|2021-06-30 15:46:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2
1625067990000|2021-06-30 15:46:30|||||||||4
1625068000000|2021-06-30 15:46:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1625068010000|2021-06-30 15:46:50|||||||||2
1625068020000|2021-06-30 15:47:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.7|2395.7|13
1625068040000|2021-06-30 15:47:20|2399.9|2395.9|2401.3|2397.3|2401.3|2397.3|2399.9|2395.9|16
1625068050000|2021-06-30 15:47:30|2400.7|2396.7|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|4
1625068060000|2021-06-30 15:47:40|2400.8|2396.8|2399.8|2395.8|2400.8|2396.8|2399.4|2395.4|11
1625068070000|2021-06-30 15:47:50|2400.3|2396.3|2399.7|2395.7|2400.3|2396.3|2399.4|2395.4|15
1625068080000|2021-06-30 15:48:00|2399.3|2395.3|2398.9|2394.9|2399.7|2395.7|2398.8|2394.8|41
1625068090000|2021-06-30 15:48:10|2398.8|2394.8|2397.9|2393.9|2398.8|2394.8|2397.9|2393.9|39
1625068100000|2021-06-30 15:48:20|2398.8|2394.8|2399.9|2395.9|2399.9|2395.9|2398.8|2394.8|28
1625068110000|2021-06-30 15:48:30|2399.7|2395.7|2399.3|2395.3|2399.8|2395.8|2398.8|2394.8|62
1625068120000|2021-06-30 15:48:40|2398.9|2394.9|2398.8|2394.8|2399.4|2395.4|2398.8|2394.8|31
1625068130000|2021-06-30 15:48:50|2398.9|2394.9|2399.7|2395.7|2400.2|2396.2|2398.9|2394.9|86
1625068140000|2021-06-30 15:49:00|2399.6|2395.6|2399.7|2395.7|2399.7|2395.7|2399.6|2395.6|60
1625068150000|2021-06-30 15:49:10|2399.6|2395.6|2399.7|2395.7|2399.7|2395.7|2399.5|2395.5|59
1625068160000|2021-06-30 15:49:20|2400.5|2396.5|2400.1|2396.1|2400.7|2396.7|2399.7|2395.7|71
1625068170000|2021-06-30 15:49:30|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|34
1625068180000|2021-06-30 15:49:40|2399.6|2395.6|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|56
1625068190000|2021-06-30 15:49:50|2398.8|2394.8|2398.6|2394.6|2398.8|2394.8|2398.6|2394.6|43
1625068200000|2021-06-30 15:50:00|2399.4|2395.4|2398.6|2394.6|2399.5|2395.5|2398.6|2394.6|21
1625068220000|2021-06-30 15:50:20|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|4
1625068230000|2021-06-30 15:50:30|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|3
1625068240000|2021-06-30 15:50:40|2398.5|2394.5|2398.5|2394.5|2398.7|2394.7|2398.5|2394.5|28
1625068250000|2021-06-30 15:50:50|||||||||10
1625068260000|2021-06-30 15:51:00|2399.5|2395.5|2399.1|2395.1|2399.5|2395.5|2398.7|2394.7|28
1625068270000|2021-06-30 15:51:10|2398.7|2394.7|2398.7|2394.7|2399.1|2395.1|2398.6|2394.6|3
1625068280000|2021-06-30 15:51:20|||||||||3
1625068290000|2021-06-30 15:51:30|2398.6|2394.6|2398.7|2394.7|2398.7|2394.7|2398.6|2394.6|3
1625068310000|2021-06-30 15:51:50|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1625068320000|2021-06-30 15:52:00|2399.1|2395.1|2399.5|2395.5|2399.6|2395.6|2399.1|2395.1|4
1625068330000|2021-06-30 15:52:10|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1625068350000|2021-06-30 15:52:30|||||||||41
1625068360000|2021-06-30 15:52:40|||||||||1
1625068370000|2021-06-30 15:52:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|6
1625068410000|2021-06-30 15:53:30|||||||||1
1625068440000|2021-06-30 15:54:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|55
1625068450000|2021-06-30 15:54:10|2399.5|2395.5|2398.6|2394.6|2399.5|2395.5|2398.6|2394.6|2
1625068460000|2021-06-30 15:54:20|2398.3|2394.3|2396.7|2392.7|2398.3|2394.3|2396.7|2392.7|20
1625068470000|2021-06-30 15:54:30|2396.6|2392.6|2396.5|2392.5|2396.7|2392.7|2396.5|2392.5|4
1625068480000|2021-06-30 15:54:40|||||||||1
1625068510000|2021-06-30 15:55:10|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625068550000|2021-06-30 15:55:50|||||||||1
1625068610000|2021-06-30 15:56:50|||||||||1
1625068620000|2021-06-30 15:57:00|||||||||1
1625068650000|2021-06-30 15:57:30|||||||||1
1625068660000|2021-06-30 15:57:40|||||||||1
1625068670000|2021-06-30 15:57:50|2397.5|2393.5|2397|2393|2397.5|2393.5|2397|2393|4
1625068680000|2021-06-30 15:58:00|2397.5|2393.5|2397|2393|2397.5|2393.5|2397|2393|0
1625068690000|2021-06-30 15:58:10|2397.4|2393.4|2397.5|2393.5|2397.5|2393.5|2397.4|2393.4|0
1625068720000|2021-06-30 15:58:40|2397.4|2393.4|2397|2393|2397.4|2393.4|2397|2393|6
1625068730000|2021-06-30 15:58:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625068740000|2021-06-30 15:59:00|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|2
1625068750000|2021-06-30 15:59:10|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|5
1625068770000|2021-06-30 15:59:30|2397|2393|2397|2393|2397|2393|2397|2393|3
1625068790000|2021-06-30 15:59:50|||||||||1
1625068820000|2021-06-30 16:00:20|2397.4|2393.4|2397.5|2393.5|2397.5|2393.5|2397.4|2393.4|0
1625068830000|2021-06-30 16:00:30|2397.6|2393.6|2398.5|2394.5|2398.5|2394.5|2397.6|2393.6|8
1625068840000|2021-06-30 16:00:40|2399.5|2395.5|2398.3|2394.3|2399.5|2395.5|2398.3|2394.3|71
1625068860000|2021-06-30 16:01:00|2398|2394|2399.1|2395.1|2399.1|2395.1|2398|2394|0
1625068870000|2021-06-30 16:01:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1625068880000|2021-06-30 16:01:20|2399.7|2395.7|2401|2397|2401|2397|2399.7|2395.7|27
1625068890000|2021-06-30 16:01:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1625068910000|2021-06-30 16:01:50|2401.6|2397.6|2402.5|2398.5|2402.5|2398.5|2401.6|2397.6|9
1625068920000|2021-06-30 16:02:00|2402.6|2398.6|2401|2397|2402.6|2398.6|2401|2397|2
1625068930000|2021-06-30 16:02:10|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1625068940000|2021-06-30 16:02:20|2401.6|2397.6|2401|2397|2401.6|2397.6|2401|2397|1
1625068950000|2021-06-30 16:02:30|2401.5|2397.5|2402|2398|2402.4|2398.4|2401.5|2397.5|1
1625068960000|2021-06-30 16:02:40|||||||||2
1625068970000|2021-06-30 16:02:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1625068980000|2021-06-30 16:03:00|||||||||5
1625069000000|2021-06-30 16:03:20|||||||||4
1625069010000|2021-06-30 16:03:30|||||||||1
1625069040000|2021-06-30 16:04:00|||||||||3
1625069060000|2021-06-30 16:04:20|||||||||6
1625069080000|2021-06-30 16:04:40|||||||||2
1625069130000|2021-06-30 16:05:30|2402.5|2398.5|2402.1|2398.1|2402.5|2398.5|2402.1|2398.1|5
1625069180000|2021-06-30 16:06:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625069190000|2021-06-30 16:06:30|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1625069230000|2021-06-30 16:07:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1625069240000|2021-06-30 16:07:20|2402.6|2398.6|2402.6|2398.6|2402.7|2398.7|2402.6|2398.6|4
1625069250000|2021-06-30 16:07:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625069260000|2021-06-30 16:07:40|||||||||1
1625069270000|2021-06-30 16:07:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1625069290000|2021-06-30 16:08:10|2402.7|2398.7|2401.7|2397.7|2402.7|2398.7|2401.7|2397.7|7
1625069320000|2021-06-30 16:08:40|2401.4|2397.4|2400.6|2396.6|2401.4|2397.4|2400.6|2396.6|1
1625069340000|2021-06-30 16:09:00|2401|2397|2401|2397|2401|2397|2401|2397|3
1625069380000|2021-06-30 16:09:40|||||||||1
1625069490000|2021-06-30 16:11:30|2400.6|2396.6|2401|2397|2401|2397|2400.6|2396.6|1
1625069510000|2021-06-30 16:11:50|2401.6|2397.6|2402|2398|2402|2398|2401.6|2397.6|1
1625069520000|2021-06-30 16:12:00|2401.6|2397.6|2402|2398|2402|2398|2401.6|2397.6|0
1625069580000|2021-06-30 16:13:00|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|1
1625069610000|2021-06-30 16:13:30|2402|2398|2402|2398|2402|2398|2401.6|2397.6|1
1625069620000|2021-06-30 16:13:40|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2
1625069650000|2021-06-30 16:14:10|||||||||2
1625069690000|2021-06-30 16:14:50|2402.5|2398.5|2402.1|2398.1|2402.5|2398.5|2402.1|2398.1|1
1625069720000|2021-06-30 16:15:20|2402.5|2398.5|2402.6|2398.6|2402.6|2398.6|2402.5|2398.5|0
1625069740000|2021-06-30 16:15:40|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|0
1625069830000|2021-06-30 16:17:10|||||||||2
1625069880000|2021-06-30 16:18:00|2402.1|2398.1|2401.7|2397.7|2402.1|2398.1|2401.7|2397.7|4
1625069900000|2021-06-30 16:18:20|2400.6|2396.6|2400.6|2396.6|2401|2397|2400.6|2396.6|7
1625069930000|2021-06-30 16:18:50|||||||||2
1625070070000|2021-06-30 16:21:10|||||||||4
1625070120000|2021-06-30 16:22:00|||||||||1
1625070140000|2021-06-30 16:22:20|2400.2|2396.2|2400.6|2396.6|2400.6|2396.6|2400.2|2396.2|12
1625070160000|2021-06-30 16:22:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1625070190000|2021-06-30 16:23:10|2400.8|2396.8|2401.6|2397.6|2401.6|2397.6|2400.8|2396.8|3
1625070230000|2021-06-30 16:23:50|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1625070240000|2021-06-30 16:24:00|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625070270000|2021-06-30 16:24:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625070280000|2021-06-30 16:24:40|||||||||1
1625070350000|2021-06-30 16:25:50|||||||||1
1625070370000|2021-06-30 16:26:10|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|6
1625070540000|2021-06-30 16:29:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2
1625070550000|2021-06-30 16:29:10|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|0
1625070630000|2021-06-30 16:30:30|||||||||1
1625070710000|2021-06-30 16:31:50|||||||||3
1625070720000|2021-06-30 16:32:00|||||||||1
1625070770000|2021-06-30 16:32:50|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|3
1625070780000|2021-06-30 16:33:00|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|5
1625070790000|2021-06-30 16:33:10|||||||||1
1625070810000|2021-06-30 16:33:30|||||||||1
1625070830000|2021-06-30 16:33:50|||||||||1
1625070840000|2021-06-30 16:34:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2
1625070850000|2021-06-30 16:34:10|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625070890000|2021-06-30 16:34:50|||||||||1
1625070910000|2021-06-30 16:35:10|2401.7|2397.7|2401.7|2397.7|2402.1|2398.1|2401.7|2397.7|6
1625070940000|2021-06-30 16:35:40|||||||||2
1625070950000|2021-06-30 16:35:50|||||||||1
1625070970000|2021-06-30 16:36:10|2402.1|2398.1|2401.6|2397.6|2402.1|2398.1|2401.6|2397.6|1
1625070980000|2021-06-30 16:36:20|||||||||10
1625070990000|2021-06-30 16:36:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2
1625071000000|2021-06-30 16:36:40|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625071020000|2021-06-30 16:37:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|4
1625071070000|2021-06-30 16:37:50|||||||||1
1625071130000|2021-06-30 16:38:50|2402.1|2398.1|2401.7|2397.7|2402.1|2398.1|2401.7|2397.7|3
1625071140000|2021-06-30 16:39:00|||||||||1
1625071190000|2021-06-30 16:39:50|||||||||2
1625071210000|2021-06-30 16:40:10|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625071250000|2021-06-30 16:40:50|2401.5|2397.5|2400.5|2396.5|2401.5|2397.5|2400.5|2396.5|15
1625071260000|2021-06-30 16:41:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1625071270000|2021-06-30 16:41:10|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1625071280000|2021-06-30 16:41:20|2399.6|2395.6|2400|2396|2400|2396|2399.6|2395.6|11
1625071300000|2021-06-30 16:41:40|||||||||1
1625071310000|2021-06-30 16:41:50|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|10
1625071350000|2021-06-30 16:42:30|||||||||1
1625071380000|2021-06-30 16:43:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1625071430000|2021-06-30 16:43:50|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|6
1625071440000|2021-06-30 16:44:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|5
1625071450000|2021-06-30 16:44:10|||||||||1
1625071460000|2021-06-30 16:44:20|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1625071490000|2021-06-30 16:44:50|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1625071520000|2021-06-30 16:45:20|||||||||1
1625071540000|2021-06-30 16:45:40|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1625071560000|2021-06-30 16:46:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1625071580000|2021-06-30 16:46:20|2398.2|2394.2|2397.8|2393.8|2398.2|2394.2|2397.8|2393.8|8
1625071590000|2021-06-30 16:46:30|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1625071600000|2021-06-30 16:46:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1625071610000|2021-06-30 16:46:50|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1625071620000|2021-06-30 16:47:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1625071650000|2021-06-30 16:47:30|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|0
1625071670000|2021-06-30 16:47:50|||||||||1
1625071690000|2021-06-30 16:48:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1625071720000|2021-06-30 16:48:40|||||||||4
1625071730000|2021-06-30 16:48:50|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1625071740000|2021-06-30 16:49:00|2397.6|2393.6|2397.7|2393.7|2398.5|2394.5|2397.6|2393.6|10
1625071750000|2021-06-30 16:49:10|2397.6|2393.6|2397.7|2393.7|2397.7|2393.7|2397.6|2393.6|1
1625071760000|2021-06-30 16:49:20|2397.1|2393.1|2397.6|2393.6|2397.6|2393.6|2397.1|2393.1|1
1625071770000|2021-06-30 16:49:30|2397.7|2393.7|2397.8|2393.8|2397.8|2393.8|2397.7|2393.7|1
1625071780000|2021-06-30 16:49:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1625071820000|2021-06-30 16:50:20|||||||||1
1625071830000|2021-06-30 16:50:30|2396.7|2392.7|2397.1|2393.1|2397.1|2393.1|2396.7|2392.7|4
1625071880000|2021-06-30 16:51:20|||||||||1
1625071910000|2021-06-30 16:51:50|||||||||1
1625071940000|2021-06-30 16:52:20|2396.7|2392.7|2396.5|2392.5|2396.7|2392.7|2396.5|2392.5|1
1625071970000|2021-06-30 16:52:50|||||||||1
1625071980000|2021-06-30 16:53:00|||||||||1
1625072020000|2021-06-30 16:53:40|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|3
1625072030000|2021-06-30 16:53:50|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|5
1625072040000|2021-06-30 16:54:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1625072090000|2021-06-30 16:54:50|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1625072100000|2021-06-30 16:55:00|||||||||1
1625072110000|2021-06-30 16:55:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1625072130000|2021-06-30 16:55:30|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625072150000|2021-06-30 16:55:50|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|1
1625072160000|2021-06-30 16:56:00|2396.6|2392.6|2396.6|2392.6|2396.7|2392.7|2396.6|2392.6|5
1625072170000|2021-06-30 16:56:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1625072200000|2021-06-30 16:56:40|||||||||1
1625072220000|2021-06-30 16:57:00|||||||||2
1625072250000|2021-06-30 16:57:30|||||||||1
1625072270000|2021-06-30 16:57:50|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|1
1625072280000|2021-06-30 16:58:00|||||||||2
1625072290000|2021-06-30 16:58:10|||||||||1
1625072330000|2021-06-30 16:58:50|||||||||1
1625072390000|2021-06-30 16:59:50|||||||||1
1625072400000|2021-06-30 17:00:00|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1625072430000|2021-06-30 17:00:30|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|0
1625072490000|2021-06-30 17:01:30|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1625072500000|2021-06-30 17:01:40|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|7
1625072520000|2021-06-30 17:02:00|2396.2|2392.2|2396.6|2392.6|2396.6|2392.6|2396.2|2392.2|0
1625072530000|2021-06-30 17:02:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1625072630000|2021-06-30 17:03:50|||||||||2
1625072640000|2021-06-30 17:04:00|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1625072650000|2021-06-30 17:04:10|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1625072660000|2021-06-30 17:04:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|6
1625072690000|2021-06-30 17:04:50|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2
1625072700000|2021-06-30 17:05:00|2396.5|2392.5|2396.6|2392.6|2396.6|2392.6|2396.5|2392.5|0
1625072730000|2021-06-30 17:05:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1625072750000|2021-06-30 17:05:50|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|1
1625072790000|2021-06-30 17:06:30|||||||||2
1625072840000|2021-06-30 17:07:20|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1625072870000|2021-06-30 17:07:50|||||||||1
1625072930000|2021-06-30 17:08:50|||||||||2
1625073010000|2021-06-30 17:10:10|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1625073050000|2021-06-30 17:10:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|14
1625073060000|2021-06-30 17:11:00|2395.2|2391.2|2395.6|2391.6|2395.6|2391.6|2395.2|2391.2|3
1625073070000|2021-06-30 17:11:10|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1625073080000|2021-06-30 17:11:20|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395.1|2391.1|27
1625073090000|2021-06-30 17:11:30|2395.1|2391.1|2395.5|2391.5|2395.5|2391.5|2395.1|2391.1|0
1625073100000|2021-06-30 17:11:40|||||||||2
1625073110000|2021-06-30 17:11:50|2395.6|2391.6|2394.7|2390.7|2395.6|2391.6|2394.7|2390.7|2
1625073120000|2021-06-30 17:12:00|2394.6|2390.6|2394.8|2390.8|2395.6|2391.6|2394.6|2390.6|1
1625073130000|2021-06-30 17:12:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1625073190000|2021-06-30 17:13:10|||||||||1
1625073210000|2021-06-30 17:13:30|||||||||1
1625073220000|2021-06-30 17:13:40|2395.2|2391.2|2394.6|2390.6|2395.2|2391.2|2394.6|2390.6|15
1625073240000|2021-06-30 17:14:00|||||||||5
1625073250000|2021-06-30 17:14:10|2394.7|2390.7|2394.6|2390.6|2394.8|2390.8|2394.6|2390.6|10
1625073260000|2021-06-30 17:14:20|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|6
1625073270000|2021-06-30 17:14:30|2394.6|2390.6|2394.7|2390.7|2394.7|2390.7|2394.6|2390.6|6
1625073280000|2021-06-30 17:14:40|2394.8|2390.8|2394.6|2390.6|2394.8|2390.8|2394.6|2390.6|6
1625073290000|2021-06-30 17:14:50|||||||||2
1625073300000|2021-06-30 17:15:00|||||||||1
1625073350000|2021-06-30 17:15:50|||||||||2
1625073360000|2021-06-30 17:16:00|2394.8|2390.8|2394.6|2390.6|2394.8|2390.8|2394.6|2390.6|18
1625073420000|2021-06-30 17:17:00|||||||||2
1625073430000|2021-06-30 17:17:10|2394.7|2390.7|2394.6|2390.6|2394.7|2390.7|2394.6|2390.6|3
1625073480000|2021-06-30 17:18:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.6|2390.6|5
1625073500000|2021-06-30 17:18:20|2395.1|2391.1|2394.7|2390.7|2395.1|2391.1|2394.7|2390.7|1
1625073510000|2021-06-30 17:18:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1625073520000|2021-06-30 17:18:40|2394.7|2390.7|2395.6|2391.6|2395.6|2391.6|2394.7|2390.7|4
1625073540000|2021-06-30 17:19:00|||||||||1
1625073570000|2021-06-30 17:19:30|2395.7|2391.7|2395.6|2391.6|2396.1|2392.1|2395.6|2391.6|3
1625073580000|2021-06-30 17:19:40|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|0
1625073590000|2021-06-30 17:19:50|||||||||1
1625073620000|2021-06-30 17:20:20|2395.6|2391.6|2395.7|2391.7|2395.7|2391.7|2395.6|2391.6|3
1625073630000|2021-06-30 17:20:30|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|4
1625073670000|2021-06-30 17:21:10|2395.7|2391.7|2395.6|2391.6|2395.7|2391.7|2395.6|2391.6|1
1625073690000|2021-06-30 17:21:30|||||||||3
1625073700000|2021-06-30 17:21:40|||||||||1
1625073720000|2021-06-30 17:22:00|2395.7|2391.7|2396.6|2392.6|2396.6|2392.6|2395.6|2391.6|4
1625073730000|2021-06-30 17:22:10|||||||||1
1625073750000|2021-06-30 17:22:30|||||||||3
1625073760000|2021-06-30 17:22:40|||||||||1
1625073770000|2021-06-30 17:22:50|||||||||3
1625073800000|2021-06-30 17:23:20|2397|2393|2397.1|2393.1|2397.1|2393.1|2397|2393|2
1625073830000|2021-06-30 17:23:50|2397|2393|2397|2393|2397|2393|2397|2393|1
1625073840000|2021-06-30 17:24:00|2397.1|2393.1|2396.6|2392.6|2397.1|2393.1|2396.6|2392.6|4
1625073850000|2021-06-30 17:24:10|||||||||1
1625073860000|2021-06-30 17:24:20|2396.4|2392.4|2396.6|2392.6|2396.6|2392.6|2396|2392|5
1625073870000|2021-06-30 17:24:30|||||||||1
1625073880000|2021-06-30 17:24:40|||||||||1
1625073890000|2021-06-30 17:24:50|2397|2393|2397|2393|2397|2393|2397|2393|1
1625073900000|2021-06-30 17:25:00|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1625073910000|2021-06-30 17:25:10|2396.5|2392.5|2394|2390|2396.5|2392.5|2393.4|2389.4|11
1625073920000|2021-06-30 17:25:20|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2
1625073930000|2021-06-30 17:25:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1625073940000|2021-06-30 17:25:40|||||||||2
1625073950000|2021-06-30 17:25:50|||||||||1
1625073960000|2021-06-30 17:26:00|2395|2391|2395|2391|2395|2391|2395|2391|3
1625073980000|2021-06-30 17:26:20|||||||||5
1625074000000|2021-06-30 17:26:40|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|7
1625074010000|2021-06-30 17:26:50|||||||||25
1625074020000|2021-06-30 17:27:00|2394.5|2390.5|2394|2390|2394.5|2390.5|2394|2390|3
1625074050000|2021-06-30 17:27:30|||||||||1
1625074070000|2021-06-30 17:27:50|2394.1|2390.1|2394.5|2390.5|2394.5|2390.5|2394.1|2390.1|2
1625074090000|2021-06-30 17:28:10|2394.6|2390.6|2395.5|2391.5|2395.5|2391.5|2394.6|2390.6|6
1625074100000|2021-06-30 17:28:20|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1625074110000|2021-06-30 17:28:30|2396|2392|2396|2392|2396|2392|2396|2392|2
1625074120000|2021-06-30 17:28:40|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1625074130000|2021-06-30 17:28:50|2397|2393|2397|2393|2397|2393|2397|2393|4
1625074140000|2021-06-30 17:29:00|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|3
1625074150000|2021-06-30 17:29:10|||||||||1
1625074160000|2021-06-30 17:29:20|||||||||1
1625074170000|2021-06-30 17:29:30|2397.2|2393.2|2397.6|2393.6|2397.6|2393.6|2397.2|2393.2|7
1625074180000|2021-06-30 17:29:40|||||||||4
1625074190000|2021-06-30 17:29:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|5
1625129100000|2021-07-01 08:45:00|2399|2395|2399|2395|2399|2395|2399|2395|0
1625129110000|2021-07-01 08:45:10|||||||||1
1625129160000|2021-07-01 08:46:00|2400|2396|2400|2396|2400|2396|2400|2396|18
1625129170000|2021-07-01 08:46:10|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1625129180000|2021-07-01 08:46:20|||||||||1
1625129190000|2021-07-01 08:46:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|3
1625129200000|2021-07-01 08:46:40|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2399.4|2395.4|13
1625129210000|2021-07-01 08:46:50|2400.9|2396.9|2401.4|2397.4|2401.4|2397.4|2400.9|2396.9|12
1625129220000|2021-07-01 08:47:00|2401.8|2397.8|2402.4|2398.4|2402.4|2398.4|2401.8|2397.8|4
1625129230000|2021-07-01 08:47:10|2402|2398|2401.4|2397.4|2402|2398|2401.4|2397.4|3
1625129240000|2021-07-01 08:47:20|2401.8|2397.8|2402.4|2398.4|2402.4|2398.4|2401.8|2397.8|4
1625129250000|2021-07-01 08:47:30|||||||||2
1625129260000|2021-07-01 08:47:40|2402.9|2398.9|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|1
1625129270000|2021-07-01 08:47:50|2402|2398|2401.9|2397.9|2402|2398|2401.9|2397.9|0
1625129280000|2021-07-01 08:48:00|2401.8|2397.8|2401|2397|2401.8|2397.8|2401|2397|7
1625129290000|2021-07-01 08:48:10|2400.8|2396.8|2399.4|2395.4|2400.8|2396.8|2399.4|2395.4|3
1625129300000|2021-07-01 08:48:20|2400|2396|2400|2396|2400|2396|2400|2396|0
1625129320000|2021-07-01 08:48:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1625129330000|2021-07-01 08:48:50|2399.8|2395.8|2399.5|2395.5|2400|2396|2399.5|2395.5|0
1625129340000|2021-07-01 08:49:00|2399.9|2395.9|2400|2396|2400|2396|2399.9|2395.9|0
1625129390000|2021-07-01 08:49:50|2399.8|2395.8|2398.7|2394.7|2399.8|2395.8|2398.7|2394.7|3
1625129410000|2021-07-01 08:50:10|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1625129450000|2021-07-01 08:50:50|2398.2|2394.2|2397.5|2393.5|2398.2|2394.2|2397.5|2393.5|0
1625129460000|2021-07-01 08:51:00|2397.2|2393.2|2397|2393|2397.2|2393.2|2397|2393|0
1625129520000|2021-07-01 08:52:00|2398|2394|2395.3|2391.3|2398|2394|2395.3|2391.3|89
1625129530000|2021-07-01 08:52:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1625129570000|2021-07-01 08:52:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625129610000|2021-07-01 08:53:30|2392.5|2388.5|2392.1|2388.1|2392.5|2388.5|2392.1|2388.1|174
1625129620000|2021-07-01 08:53:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|3
1625129630000|2021-07-01 08:53:50|||||||||1
1625129640000|2021-07-01 08:54:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1625129650000|2021-07-01 08:54:10|||||||||1
1625129660000|2021-07-01 08:54:20|2391.1|2387.1|2390.5|2386.5|2391.1|2387.1|2390.5|2386.5|4
1625129700000|2021-07-01 08:55:00|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|13
1625129730000|2021-07-01 08:55:30|2392.5|2388.5|2393.5|2389.5|2393.5|2389.5|2392.5|2388.5|2
1625129740000|2021-07-01 08:55:40|2393.9|2389.9|2395.4|2391.4|2395.4|2391.4|2393.9|2389.9|9
1625129750000|2021-07-01 08:55:50|2395.5|2391.5|2396.1|2392.1|2396.1|2392.1|2395.5|2391.5|2
1625129760000|2021-07-01 08:56:00|2396|2392|2396.5|2392.5|2396.5|2392.5|2396|2392|1
1625129770000|2021-07-01 08:56:10|2397|2393|2397|2393|2397|2393|2397|2393|0
1625129780000|2021-07-01 08:56:20|2397.1|2393.1|2394.2|2390.2|2397.1|2393.1|2394.2|2390.2|6
1625129790000|2021-07-01 08:56:30|2394|2390|2393|2389|2394|2390|2393|2389|5
1625129800000|2021-07-01 08:56:40|2393.5|2389.5|2394|2390|2394|2390|2393.5|2389.5|1
1625129820000|2021-07-01 08:57:00|2394.5|2390.5|2394|2390|2394.5|2390.5|2393.9|2389.9|5
1625129850000|2021-07-01 08:57:30|2393.5|2389.5|2391.5|2387.5|2393.5|2389.5|2391.5|2387.5|2
1625129860000|2021-07-01 08:57:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2
1625129880000|2021-07-01 08:58:00|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|2391.2|2387.2|15
1625129890000|2021-07-01 08:58:10|2391.6|2387.6|2391.2|2387.2|2391.6|2387.6|2391.2|2387.2|0
1625129910000|2021-07-01 08:58:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1625129930000|2021-07-01 08:58:50|||||||||1
1625129940000|2021-07-01 08:59:00|2391.3|2387.3|2392.1|2388.1|2392.1|2388.1|2391.3|2387.3|1
1625129950000|2021-07-01 08:59:10|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|2392.5|2388.5|0
1625129960000|2021-07-01 08:59:20|2393|2389|2393|2389|2393|2389|2393|2389|16
1625129970000|2021-07-01 08:59:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625129980000|2021-07-01 08:59:40|2393.4|2389.4|2393|2389|2393.4|2389.4|2393|2389|4
1625130000000|2021-07-01 09:00:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2
1625130020000|2021-07-01 09:00:20|2393.3|2389.3|2394.5|2390.5|2394.5|2390.5|2393.3|2389.3|9
1625130030000|2021-07-01 09:00:30|2394.9|2390.9|2395.5|2391.5|2395.5|2391.5|2394.9|2390.9|20
1625130040000|2021-07-01 09:00:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|4
1625130050000|2021-07-01 09:00:50|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|0
1625130060000|2021-07-01 09:01:00|2393.6|2389.6|2393.5|2389.5|2394.1|2390.1|2393.5|2389.5|3
1625130070000|2021-07-01 09:01:10|2393|2389|2393.1|2389.1|2393.1|2389.1|2393|2389|2
1625130120000|2021-07-01 09:02:00|2393.5|2389.5|2394.1|2390.1|2394.1|2390.1|2393.5|2389.5|2
1625130140000|2021-07-01 09:02:20|2394.5|2390.5|2395.1|2391.1|2395.1|2391.1|2394.5|2390.5|2
1625130150000|2021-07-01 09:02:30|2395|2391|2395|2391|2395|2391|2395|2391|1
1625130160000|2021-07-01 09:02:40|2395.4|2391.4|2395.5|2391.5|2395.9|2391.9|2395.4|2391.4|0
1625130170000|2021-07-01 09:02:50|2395.9|2391.9|2395.5|2391.5|2395.9|2391.9|2395.5|2391.5|0
1625130180000|2021-07-01 09:03:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2
1625130240000|2021-07-01 09:04:00|||||||||1
1625130260000|2021-07-01 09:04:20|2394.5|2390.5|2393|2389|2394.9|2390.9|2393|2389|33
1625130270000|2021-07-01 09:04:30|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|2
1625130280000|2021-07-01 09:04:40|2391.1|2387.1|2391.1|2387.1|2391.6|2387.6|2391.1|2387.1|3
1625130340000|2021-07-01 09:05:40|2390.6|2386.6|2391.1|2387.1|2391.1|2387.1|2390.6|2386.6|2
1625130420000|2021-07-01 09:07:00|2390.6|2386.6|2390.6|2386.6|2391.1|2387.1|2390.6|2386.6|1
1625130430000|2021-07-01 09:07:10|2391.1|2387.1|2391|2387|2391.1|2387.1|2391|2387|2
1625130460000|2021-07-01 09:07:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1625130470000|2021-07-01 09:07:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1625130500000|2021-07-01 09:08:20|2392.5|2388.5|2392.1|2388.1|2392.5|2388.5|2392.1|2388.1|2
1625130510000|2021-07-01 09:08:30|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1625130540000|2021-07-01 09:09:00|2392|2388|2392|2388|2392|2388|2392|2388|0
1625130570000|2021-07-01 09:09:30|2391.7|2387.7|2391.5|2387.5|2391.7|2387.7|2390.5|2386.5|8
1625130580000|2021-07-01 09:09:40|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|1
1625130590000|2021-07-01 09:09:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1625130600000|2021-07-01 09:10:00|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1625130620000|2021-07-01 09:10:20|2391|2387|2391|2387|2391|2387|2391|2387|0
1625130630000|2021-07-01 09:10:30|2391.1|2387.1|2391.5|2387.5|2391.5|2387.5|2391.1|2387.1|0
1625130670000|2021-07-01 09:11:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1625130750000|2021-07-01 09:12:30|2391.5|2387.5|2391.4|2387.4|2391.5|2387.5|2391.4|2387.4|0
1625130760000|2021-07-01 09:12:40|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1625130770000|2021-07-01 09:12:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|1
1625130780000|2021-07-01 09:13:00|2391.5|2387.5|2391.5|2387.5|2391.8|2387.8|2391.5|2387.5|0
1625130790000|2021-07-01 09:13:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1625130960000|2021-07-01 09:16:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|1
1625130970000|2021-07-01 09:16:10|2393.3|2389.3|2393.9|2389.9|2394.4|2390.4|2393.3|2389.3|5
1625131010000|2021-07-01 09:16:50|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625131030000|2021-07-01 09:17:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625131120000|2021-07-01 09:18:40|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625131140000|2021-07-01 09:19:00|2393.9|2389.9|2394.5|2390.5|2394.9|2390.9|2393.9|2389.9|6
1625131170000|2021-07-01 09:19:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625131220000|2021-07-01 09:20:20|2394.5|2390.5|2394.4|2390.4|2394.9|2390.9|2394.4|2390.4|0
1625131230000|2021-07-01 09:20:30|2394|2390|2394|2390|2394|2390|2394|2390|6
1625131240000|2021-07-01 09:20:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625131290000|2021-07-01 09:21:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625131300000|2021-07-01 09:21:40|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1625131390000|2021-07-01 09:23:10|2391.5|2387.5|2391|2387|2391.5|2387.5|2391|2387|6
1625131400000|2021-07-01 09:23:20|||||||||1
1625131430000|2021-07-01 09:23:50|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|2391.5|2387.5|0
1625131440000|2021-07-01 09:24:00|2391.9|2387.9|2392.8|2388.8|2392.8|2388.8|2391.9|2387.9|3
1625131450000|2021-07-01 09:24:10|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1625131560000|2021-07-01 09:26:00|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|1
1625131730000|2021-07-01 09:28:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|7
1625131860000|2021-07-01 09:31:00|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1625131870000|2021-07-01 09:31:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625131890000|2021-07-01 09:31:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1625131930000|2021-07-01 09:32:10|||||||||1
1625132040000|2021-07-01 09:34:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|3
1625132050000|2021-07-01 09:34:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625132110000|2021-07-01 09:35:10|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1625132130000|2021-07-01 09:35:30|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1625132140000|2021-07-01 09:35:40|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1625132180000|2021-07-01 09:36:20|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2397.1|2393.1|2
1625132190000|2021-07-01 09:36:30|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1625132210000|2021-07-01 09:36:50|2395.9|2391.9|2398.3|2394.3|2398.3|2394.3|2395.9|2391.9|3
1625132230000|2021-07-01 09:37:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1625132250000|2021-07-01 09:37:30|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2399.3|2395.3|2
1625132320000|2021-07-01 09:38:40|2399.9|2395.9|2400.3|2396.3|2400.3|2396.3|2399.9|2395.9|0
1625132340000|2021-07-01 09:39:00|||||||||1
1625132350000|2021-07-01 09:39:10|2399.7|2395.7|2399.3|2395.3|2399.7|2395.7|2398.8|2394.8|7
1625132380000|2021-07-01 09:39:40|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1625132410000|2021-07-01 09:40:10|2399.3|2395.3|2399.8|2395.8|2399.8|2395.8|2399.3|2395.3|2
1625132460000|2021-07-01 09:41:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|0
1625132510000|2021-07-01 09:41:50|2399.7|2395.7|2398.9|2394.9|2399.7|2395.7|2398.9|2394.9|4
1625132610000|2021-07-01 09:43:30|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|7
1625132620000|2021-07-01 09:43:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|0
1625132720000|2021-07-01 09:45:20|||||||||1
1625132790000|2021-07-01 09:46:30|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|4
1625132880000|2021-07-01 09:48:00|2398.7|2394.7|2399.3|2395.3|2399.3|2395.3|2398.7|2394.7|1
1625132900000|2021-07-01 09:48:20|2399.7|2395.7|2399.3|2395.3|2399.7|2395.7|2399.3|2395.3|0
1625132910000|2021-07-01 09:48:30|||||||||4
1625132930000|2021-07-01 09:48:50|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1625132940000|2021-07-01 09:49:00|2398.7|2394.7|2398.3|2394.3|2398.7|2394.7|2398.3|2394.3|0
1625133000000|2021-07-01 09:50:00|2398.5|2394.5|2399.3|2395.3|2399.3|2395.3|2398.5|2394.5|1
1625133010000|2021-07-01 09:50:10|||||||||1
1625133040000|2021-07-01 09:50:40|2400|2396|2400|2396|2400|2396|2400|2396|1
1625133050000|2021-07-01 09:50:50|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|5
1625133060000|2021-07-01 09:51:00|2400.6|2396.6|2401|2397|2401|2397|2400.6|2396.6|2
1625133070000|2021-07-01 09:51:10|2400.6|2396.6|2401.4|2397.4|2401.4|2397.4|2400.6|2396.6|7
1625133080000|2021-07-01 09:51:20|2401|2397|2401|2397|2401|2397|2401|2397|1
1625133090000|2021-07-01 09:51:30|2402|2398|2401|2397|2402|2398|2401|2397|1
1625133110000|2021-07-01 09:51:50|2401.4|2397.4|2401|2397|2401.6|2397.6|2401|2397|0
1625133120000|2021-07-01 09:52:00|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1625133130000|2021-07-01 09:52:10|2401.1|2397.1|2401|2397|2401.1|2397.1|2401|2397|0
1625133140000|2021-07-01 09:52:20|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1625133150000|2021-07-01 09:52:30|2401.1|2397.1|2401|2397|2401.1|2397.1|2401|2397|0
1625133180000|2021-07-01 09:53:00|2401.1|2397.1|2402.6|2398.6|2402.6|2398.6|2401.1|2397.1|1
1625133210000|2021-07-01 09:53:30|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|6
1625133220000|2021-07-01 09:53:40|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|0
1625133240000|2021-07-01 09:54:00|2404.5|2400.5|2404.1|2400.1|2404.5|2400.5|2404.1|2400.1|15
1625133250000|2021-07-01 09:54:10|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625133280000|2021-07-01 09:54:40|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|1
1625133300000|2021-07-01 09:55:00|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2
1625133310000|2021-07-01 09:55:10|2403.5|2399.5|2403.4|2399.4|2403.5|2399.5|2403.4|2399.4|0
1625133320000|2021-07-01 09:55:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1625133330000|2021-07-01 09:55:30|2404|2400|2404|2400|2404|2400|2404|2400|2
1625133350000|2021-07-01 09:55:50|2403.6|2399.6|2403.5|2399.5|2403.6|2399.6|2403.5|2399.5|0
1625133380000|2021-07-01 09:56:20|2403.4|2399.4|2402.6|2398.6|2403.4|2399.4|2402.6|2398.6|2
1625133450000|2021-07-01 09:57:30|2403.6|2399.6|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|5
1625133500000|2021-07-01 09:58:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|5
1625133520000|2021-07-01 09:58:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|5
1625133600000|2021-07-01 10:00:00|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|0
1625133610000|2021-07-01 10:00:10|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1625133660000|2021-07-01 10:01:00|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|3
1625133770000|2021-07-01 10:02:50|||||||||1
1625133780000|2021-07-01 10:03:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1625133810000|2021-07-01 10:03:30|||||||||1
1625133860000|2021-07-01 10:04:20|2402.1|2398.1|2403.2|2399.2|2403.2|2399.2|2402.1|2398.1|2
1625133950000|2021-07-01 10:05:50|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|1
1625134050000|2021-07-01 10:07:30|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625134060000|2021-07-01 10:07:40|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|1
1625134080000|2021-07-01 10:08:00|2403.1|2399.1|2402.7|2398.7|2403.1|2399.1|2402.7|2398.7|0
1625134140000|2021-07-01 10:09:00|2403.1|2399.1|2402.7|2398.7|2403.1|2399.1|2402.7|2398.7|0
1625134200000|2021-07-01 10:10:00|2403.2|2399.2|2402.3|2398.3|2403.2|2399.2|2402.3|2398.3|0
1625134230000|2021-07-01 10:10:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625134240000|2021-07-01 10:10:40|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1625134250000|2021-07-01 10:10:50|2402.2|2398.2|2402.6|2398.6|2402.6|2398.6|2402.2|2398.2|1
1625134350000|2021-07-01 10:12:30|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|3
1625134360000|2021-07-01 10:12:40|2404.1|2400.1|2404.6|2400.6|2404.6|2400.6|2404.1|2400.1|0
1625134370000|2021-07-01 10:12:50|2404.7|2400.7|2405.1|2401.1|2405.1|2401.1|2404.7|2400.7|1
1625134390000|2021-07-01 10:13:10|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1625134400000|2021-07-01 10:13:20|2404.6|2400.6|2404.2|2400.2|2404.6|2400.6|2404.2|2400.2|3
1625134410000|2021-07-01 10:13:30|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1625134460000|2021-07-01 10:14:20|2404.6|2400.6|2404.1|2400.1|2404.6|2400.6|2404.1|2400.1|1
1625134560000|2021-07-01 10:16:00|2404.5|2400.5|2405.2|2401.2|2405.6|2401.6|2404.5|2400.5|1
1625134610000|2021-07-01 10:16:50|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1625134630000|2021-07-01 10:17:10|2405.6|2401.6|2404.7|2400.7|2405.6|2401.6|2404.7|2400.7|2
1625134640000|2021-07-01 10:17:20|2404.3|2400.3|2404.2|2400.2|2404.3|2400.3|2404.2|2400.2|0
1625134650000|2021-07-01 10:17:30|2404.6|2400.6|2404.8|2400.8|2404.8|2400.8|2404.6|2400.6|0
1625134690000|2021-07-01 10:18:10|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|3
1625134700000|2021-07-01 10:18:20|2405.8|2401.8|2405.7|2401.7|2405.8|2401.8|2404.8|2400.8|10
1625134710000|2021-07-01 10:18:30|2405.2|2401.2|2405.7|2401.7|2405.7|2401.7|2405.2|2401.2|3
1625134720000|2021-07-01 10:18:40|2405.6|2401.6|2405.7|2401.7|2405.7|2401.7|2405.2|2401.2|1
1625134740000|2021-07-01 10:19:00|2405.2|2401.2|2405.3|2401.3|2405.3|2401.3|2405.2|2401.2|3
1625134750000|2021-07-01 10:19:10|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1625134770000|2021-07-01 10:19:30|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1625134780000|2021-07-01 10:19:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1625134790000|2021-07-01 10:19:50|2405.7|2401.7|2405.8|2401.8|2405.8|2401.8|2405.7|2401.7|0
1625134830000|2021-07-01 10:20:30|2405.7|2401.7|2405.3|2401.3|2405.7|2401.7|2405.3|2401.3|5
1625134870000|2021-07-01 10:21:10|2404.7|2400.7|2404.3|2400.3|2404.7|2400.7|2404.3|2400.3|12
1625134880000|2021-07-01 10:21:20|2404.7|2400.7|2404.8|2400.8|2404.8|2400.8|2404.7|2400.7|0
1625134900000|2021-07-01 10:21:40|2404.5|2400.5|2403.7|2399.7|2404.5|2400.5|2403.7|2399.7|1
1625134910000|2021-07-01 10:21:50|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|3
1625134970000|2021-07-01 10:22:50|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1625135000000|2021-07-01 10:23:20|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|3
1625135070000|2021-07-01 10:24:30|2404.7|2400.7|2405.2|2401.2|2405.2|2401.2|2404.7|2400.7|0
1625135080000|2021-07-01 10:24:40|2404.9|2400.9|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|0
1625135140000|2021-07-01 10:25:40|2405.2|2401.2|2403.2|2399.2|2405.2|2401.2|2402.9|2398.9|26
1625135150000|2021-07-01 10:25:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1625135200000|2021-07-01 10:26:40|2402.6|2398.6|2402.9|2398.9|2402.9|2398.9|2402.2|2398.2|1
1625135210000|2021-07-01 10:26:50|2403|2399|2403.4|2399.4|2403.4|2399.4|2403|2399|1
1625135220000|2021-07-01 10:27:00|2403.7|2399.7|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|0
1625135230000|2021-07-01 10:27:10|2404|2400|2404.4|2400.4|2404.4|2400.4|2404|2400|1
1625135240000|2021-07-01 10:27:20|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1625135340000|2021-07-01 10:29:00|||||||||1
1625135410000|2021-07-01 10:30:10|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|3
1625135420000|2021-07-01 10:30:20|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1625135430000|2021-07-01 10:30:30|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|9
1625135440000|2021-07-01 10:30:40|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1625135460000|2021-07-01 10:31:00|2405.6|2401.6|2404.9|2400.9|2405.6|2401.6|2404.9|2400.9|6
1625135470000|2021-07-01 10:31:10|2404.7|2400.7|2404.4|2400.4|2404.7|2400.7|2404.4|2400.4|2
1625135480000|2021-07-01 10:31:20|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1625135500000|2021-07-01 10:31:40|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2
1625135510000|2021-07-01 10:31:50|2405.2|2401.2|2405.4|2401.4|2405.4|2401.4|2405.2|2401.2|0
1625135550000|2021-07-01 10:32:30|2405.7|2401.7|2405.4|2401.4|2405.7|2401.7|2405.4|2401.4|1
1625135610000|2021-07-01 10:33:30|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|0
1625135640000|2021-07-01 10:34:00|||||||||1
1625135700000|2021-07-01 10:35:00|2405.4|2401.4|2405.7|2401.7|2405.7|2401.7|2404.7|2400.7|12
1625135740000|2021-07-01 10:35:40|2405.6|2401.6|2404.9|2400.9|2405.6|2401.6|2404.9|2400.9|1
1625135750000|2021-07-01 10:35:50|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|1
1625135760000|2021-07-01 10:36:00|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1625135770000|2021-07-01 10:36:10|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|1
1625135790000|2021-07-01 10:36:30|2405.4|2401.4|2406.4|2402.4|2406.4|2402.4|2405.4|2401.4|1
1625135800000|2021-07-01 10:36:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|9
1625135810000|2021-07-01 10:36:50|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|58
1625135820000|2021-07-01 10:37:00|2407|2403|2407|2403|2407|2403|2407|2403|0
1625135880000|2021-07-01 10:38:00|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|7
1625135920000|2021-07-01 10:38:40|||||||||3
1625135940000|2021-07-01 10:39:00|2408.5|2404.5|2409.1|2405.1|2409.1|2405.1|2408.5|2404.5|7
1625135970000|2021-07-01 10:39:30|2409|2405|2409.1|2405.1|2409.1|2405.1|2409|2405|2
1625135980000|2021-07-01 10:39:40|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|5
1625135990000|2021-07-01 10:39:50|2408.2|2404.2|2408.1|2404.1|2408.2|2404.2|2408.1|2404.1|0
1625136000000|2021-07-01 10:40:00|2407|2403|2406.6|2402.6|2407|2403|2406.6|2402.6|6
1625136020000|2021-07-01 10:40:20|2406.1|2402.1|2406.9|2402.9|2406.9|2402.9|2406.1|2402.1|9
1625136030000|2021-07-01 10:40:30|2407.1|2403.1|2407|2403|2407.1|2403.1|2406.6|2402.6|0
1625136040000|2021-07-01 10:40:40|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|3
1625136100000|2021-07-01 10:41:40|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1625136120000|2021-07-01 10:42:00|2407.2|2403.2|2408.5|2404.5|2408.5|2404.5|2407.2|2403.2|9
1625136140000|2021-07-01 10:42:20|||||||||2
1625136160000|2021-07-01 10:42:40|2408.1|2404.1|2408|2404|2408.1|2404.1|2407.9|2403.9|0
1625136170000|2021-07-01 10:42:50|2407.5|2403.5|2408.1|2404.1|2408.1|2404.1|2407.5|2403.5|0
1625136210000|2021-07-01 10:43:30|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|0
1625136220000|2021-07-01 10:43:40|2408.7|2404.7|2408.1|2404.1|2409.1|2405.1|2408.1|2404.1|1
1625136240000|2021-07-01 10:44:00|2408|2404|2408|2404|2408|2404|2408|2404|1
1625136250000|2021-07-01 10:44:10|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|1
1625136260000|2021-07-01 10:44:20|||||||||3
1625136280000|2021-07-01 10:44:40|2407.4|2403.4|2408.1|2404.1|2408.6|2404.6|2407.4|2403.4|1
1625136310000|2021-07-01 10:45:10|2408|2404|2408|2404|2408|2404|2408|2404|0
1625136330000|2021-07-01 10:45:30|2407.9|2403.9|2407.7|2403.7|2407.9|2403.9|2407.5|2403.5|2
1625136340000|2021-07-01 10:45:40|2407|2403|2406|2402|2407|2403|2406|2402|1
1625136360000|2021-07-01 10:46:00|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1625136370000|2021-07-01 10:46:10|2406|2402|2406|2402|2406|2402|2406|2402|0
1625136430000|2021-07-01 10:47:10|2406.8|2402.8|2407.3|2403.3|2407.3|2403.3|2406.8|2402.8|34
1625136440000|2021-07-01 10:47:20|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|5
1625136590000|2021-07-01 10:49:50|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|1
1625136600000|2021-07-01 10:50:00|2407.1|2403.1|2406.6|2402.6|2407.1|2403.1|2406.6|2402.6|0
1625136610000|2021-07-01 10:50:10|2406.4|2402.4|2406.1|2402.1|2406.4|2402.4|2406.1|2402.1|0
1625136660000|2021-07-01 10:51:00|2408.3|2404.3|2407.9|2403.9|2408.3|2404.3|2407.9|2403.9|7
1625136670000|2021-07-01 10:51:10|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|3
1625136690000|2021-07-01 10:51:30|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1625136720000|2021-07-01 10:52:00|2407.6|2403.6|2407.3|2403.3|2407.6|2403.6|2407.3|2403.3|1
1625136730000|2021-07-01 10:52:10|2408.9|2404.9|2407.6|2403.6|2408.9|2404.9|2407.6|2403.6|1
1625136750000|2021-07-01 10:52:30|2407.8|2403.8|2407.6|2403.6|2407.8|2403.8|2407.6|2403.6|1
1625136760000|2021-07-01 10:52:40|2408.1|2404.1|2407.6|2403.6|2408.1|2404.1|2407.6|2403.6|0
1625136770000|2021-07-01 10:52:50|2408|2404|2408.9|2404.9|2408.9|2404.9|2407.8|2403.8|1
1625136780000|2021-07-01 10:53:00|2408.8|2404.8|2407.8|2403.8|2408.8|2404.8|2407.8|2403.8|0
1625136790000|2021-07-01 10:53:10|2407.6|2403.6|2406.5|2402.5|2407.6|2403.6|2406.5|2402.5|6
1625136800000|2021-07-01 10:53:20|2406.1|2402.1|2406.9|2402.9|2406.9|2402.9|2406.1|2402.1|1
1625136840000|2021-07-01 10:54:00|2407|2403|2407.4|2403.4|2407.4|2403.4|2407|2403|3
1625136850000|2021-07-01 10:54:10|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|2407.3|2403.3|0
1625136900000|2021-07-01 10:55:00|2406.9|2402.9|2407.9|2403.9|2407.9|2403.9|2406.9|2402.9|1
1625136910000|2021-07-01 10:55:10|2407.8|2403.8|2408.3|2404.3|2408.6|2404.6|2407.8|2403.8|1
1625136940000|2021-07-01 10:55:40|2408.6|2404.6|2408.4|2404.4|2408.9|2404.9|2408.4|2404.4|5
1625136960000|2021-07-01 10:56:00|2408.8|2404.8|2409.9|2405.9|2409.9|2405.9|2408.8|2404.8|11
1625136970000|2021-07-01 10:56:10|2409.3|2405.3|2409.4|2405.4|2409.9|2405.9|2409.3|2405.3|0
1625136980000|2021-07-01 10:56:20|2409.8|2405.8|2409.9|2405.9|2409.9|2405.9|2409.8|2405.8|1
1625136990000|2021-07-01 10:56:30|2409.8|2405.8|2409.3|2405.3|2409.8|2405.8|2409.3|2405.3|0
1625137020000|2021-07-01 10:57:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1625137030000|2021-07-01 10:57:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1625137040000|2021-07-01 10:57:20|2409.9|2405.9|2410.8|2406.8|2410.8|2406.8|2409.9|2405.9|5
1625137070000|2021-07-01 10:57:50|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|1
1625137080000|2021-07-01 10:58:00|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2
1625137090000|2021-07-01 10:58:10|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|1
1625137100000|2021-07-01 10:58:20|||||||||1
1625137140000|2021-07-01 10:59:00|2411.1|2407.1|2411.6|2407.6|2411.6|2407.6|2411.1|2407.1|4
1625137150000|2021-07-01 10:59:10|||||||||1
1625137180000|2021-07-01 10:59:40|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1625137190000|2021-07-01 10:59:50|2411.5|2407.5|2411.2|2407.2|2411.5|2407.5|2411.2|2407.2|6
1625137230000|2021-07-01 11:00:30|2410.8|2406.8|2410.3|2406.3|2410.8|2406.8|2409.8|2405.8|9
1625137250000|2021-07-01 11:00:50|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1625137270000|2021-07-01 11:01:10|2411.2|2407.2|2410.4|2406.4|2411.2|2407.2|2410.4|2406.4|10
1625137300000|2021-07-01 11:01:40|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|31
1625137340000|2021-07-01 11:02:20|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|0
1625137410000|2021-07-01 11:03:30|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|3
1625137420000|2021-07-01 11:03:40|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1625137440000|2021-07-01 11:04:00|2409.4|2405.4|2410.2|2406.2|2410.2|2406.2|2409.4|2405.4|9
1625137570000|2021-07-01 11:06:10|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1625137610000|2021-07-01 11:06:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1625137620000|2021-07-01 11:07:00|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|0
1625137630000|2021-07-01 11:07:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1625137660000|2021-07-01 11:07:40|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|5
1625137730000|2021-07-01 11:08:50|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|0
1625137740000|2021-07-01 11:09:00|2409.4|2405.4|2409.8|2405.8|2409.8|2405.8|2409.4|2405.4|6
1625137750000|2021-07-01 11:09:10|2409.9|2405.9|2410.9|2406.9|2410.9|2406.9|2409.9|2405.9|8
1625137770000|2021-07-01 11:09:30|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|2411.3|2407.3|5
1625137800000|2021-07-01 11:10:00|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|5
1625137810000|2021-07-01 11:10:10|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|0
1625137840000|2021-07-01 11:10:40|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1625137850000|2021-07-01 11:10:50|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|1
1625137880000|2021-07-01 11:11:20|||||||||1
1625137910000|2021-07-01 11:11:50|||||||||1
1625137920000|2021-07-01 11:12:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1625137940000|2021-07-01 11:12:20|||||||||1
1625137950000|2021-07-01 11:12:30|2411.7|2407.7|2411.3|2407.3|2411.7|2407.7|2411.3|2407.3|4
1625137960000|2021-07-01 11:12:40|||||||||1
1625137970000|2021-07-01 11:12:50|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|0
1625137990000|2021-07-01 11:13:10|2410.5|2406.5|2410.2|2406.2|2410.5|2406.5|2410.2|2406.2|2
1625138010000|2021-07-01 11:13:30|2409.8|2405.8|2409.2|2405.2|2409.8|2405.8|2409.2|2405.2|1
1625138020000|2021-07-01 11:13:40|2409|2405|2408.3|2404.3|2409|2405|2408.3|2404.3|3
1625138040000|2021-07-01 11:14:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1625138050000|2021-07-01 11:14:10|2407.8|2403.8|2407.7|2403.7|2407.8|2403.8|2407.7|2403.7|0
1625138070000|2021-07-01 11:14:30|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|7
1625138080000|2021-07-01 11:14:40|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2
1625138100000|2021-07-01 11:15:00|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1625138110000|2021-07-01 11:15:10|2403|2399|2403.2|2399.2|2403.2|2399.2|2403|2399|0
1625138130000|2021-07-01 11:15:30|2402.2|2398.2|2400.9|2396.9|2402.2|2398.2|2400.9|2396.9|4
1625138140000|2021-07-01 11:15:40|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1625138150000|2021-07-01 11:15:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|4
1625138160000|2021-07-01 11:16:00|2400|2396|2400.5|2396.5|2400.5|2396.5|2399.9|2395.9|7
1625138170000|2021-07-01 11:16:10|2401|2397|2401|2397|2401|2397|2401|2397|1
1625138190000|2021-07-01 11:16:30|2401.2|2397.2|2402.5|2398.5|2402.9|2398.9|2401.2|2397.2|6
1625138200000|2021-07-01 11:16:40|2402.8|2398.8|2402.9|2398.9|2403.9|2399.9|2402.8|2398.8|5
1625138210000|2021-07-01 11:16:50|2403.3|2399.3|2403.5|2399.5|2403.5|2399.5|2403.3|2399.3|0
1625138230000|2021-07-01 11:17:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|1
1625138250000|2021-07-01 11:17:30|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2
1625138260000|2021-07-01 11:17:40|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|0
1625138310000|2021-07-01 11:18:30|2403.3|2399.3|2402.9|2398.9|2403.3|2399.3|2402.9|2398.9|1
1625138320000|2021-07-01 11:18:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625138340000|2021-07-01 11:19:00|2404.6|2400.6|2404.9|2400.9|2404.9|2400.9|2404.6|2400.6|6
1625138360000|2021-07-01 11:19:20|||||||||1
1625138380000|2021-07-01 11:19:40|2404.6|2400.6|2404.4|2400.4|2404.6|2400.6|2404.4|2400.4|0
1625138400000|2021-07-01 11:20:00|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|1
1625138410000|2021-07-01 11:20:10|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1625138440000|2021-07-01 11:20:40|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1625138470000|2021-07-01 11:21:10|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625138480000|2021-07-01 11:21:20|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2
1625138490000|2021-07-01 11:21:30|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1625138530000|2021-07-01 11:22:10|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|0
1625138540000|2021-07-01 11:22:20|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625138550000|2021-07-01 11:22:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625138560000|2021-07-01 11:22:40|2401.7|2397.7|2402.1|2398.1|2402.1|2398.1|2401.7|2397.7|3
1625138650000|2021-07-01 11:24:10|2401.6|2397.6|2401.9|2397.9|2401.9|2397.9|2401.6|2397.6|1
1625138670000|2021-07-01 11:24:30|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|0
1625138730000|2021-07-01 11:25:30|||||||||1
1625138780000|2021-07-01 11:26:20|||||||||1
1625138850000|2021-07-01 11:27:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1625138860000|2021-07-01 11:27:40|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1625138870000|2021-07-01 11:27:50|2401.2|2397.2|2400.8|2396.8|2401.2|2397.2|2400.8|2396.8|1
1625138880000|2021-07-01 11:28:00|2400|2396|2399.2|2395.2|2400|2396|2399.2|2395.2|2
1625138890000|2021-07-01 11:28:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1625138920000|2021-07-01 11:28:40|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1625138950000|2021-07-01 11:29:10|2398.8|2394.8|2399.6|2395.6|2399.9|2395.9|2398.8|2394.8|1
1625138960000|2021-07-01 11:29:20|2399.4|2395.4|2399.9|2395.9|2399.9|2395.9|2398.9|2394.9|2
1625138980000|2021-07-01 11:29:40|2400.3|2396.3|2401.6|2397.6|2401.6|2397.6|2400.3|2396.3|3
1625138990000|2021-07-01 11:29:50|2400.9|2396.9|2401.4|2397.4|2401.4|2397.4|2400.9|2396.9|2
1625139000000|2021-07-01 11:30:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1625139010000|2021-07-01 11:30:10|2400.2|2396.2|2400.1|2396.1|2400.2|2396.2|2400.1|2396.1|0
1625139040000|2021-07-01 11:30:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1625139050000|2021-07-01 11:30:50|2400.3|2396.3|2400.9|2396.9|2400.9|2396.9|2400.3|2396.3|1
1625139060000|2021-07-01 11:31:00|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|1
1625139100000|2021-07-01 11:31:40|||||||||1
1625139120000|2021-07-01 11:32:00|||||||||2
1625139130000|2021-07-01 11:32:10|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1625139140000|2021-07-01 11:32:20|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|1
1625139170000|2021-07-01 11:32:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1625139180000|2021-07-01 11:33:00|2401.9|2397.9|2401.4|2397.4|2401.9|2397.9|2401.4|2397.4|0
1625139190000|2021-07-01 11:33:10|2401.8|2397.8|2400.9|2396.9|2401.9|2397.9|2400.9|2396.9|3
1625139250000|2021-07-01 11:34:10|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|0
1625139270000|2021-07-01 11:34:30|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|5
1625139300000|2021-07-01 11:35:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1625139310000|2021-07-01 11:35:10|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2
1625139360000|2021-07-01 11:36:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1625139410000|2021-07-01 11:36:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|4
1625139500000|2021-07-01 11:38:20|2402.5|2398.5|2402.6|2398.6|2403|2399|2402.5|2398.5|0
1625139520000|2021-07-01 11:38:40|2402.7|2398.7|2404|2400|2404|2400|2402.7|2398.7|1
1625139570000|2021-07-01 11:39:30|2403.6|2399.6|2404|2400|2404|2400|2403.6|2399.6|0
1625139590000|2021-07-01 11:39:50|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1625139600000|2021-07-01 11:40:00|2405|2401|2405|2401|2405|2401|2405|2401|5
1625139640000|2021-07-01 11:40:40|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1625139650000|2021-07-01 11:40:50|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1625139660000|2021-07-01 11:41:00|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1625139690000|2021-07-01 11:41:30|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1625139700000|2021-07-01 11:41:40|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1625139720000|2021-07-01 11:42:00|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1625139740000|2021-07-01 11:42:20|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|5
1625139840000|2021-07-01 11:44:00|||||||||3
1625139880000|2021-07-01 11:44:40|2405|2401|2405|2401|2405|2401|2405|2401|2
1625140010000|2021-07-01 11:46:50|||||||||2
1625140080000|2021-07-01 11:48:00|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|0
1625140170000|2021-07-01 11:49:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|3
1625140180000|2021-07-01 11:49:40|2404|2400|2404|2400|2404|2400|2404|2400|0
1625140200000|2021-07-01 11:50:00|2403.8|2399.8|2403.1|2399.1|2403.8|2399.8|2403.1|2399.1|1
1625140260000|2021-07-01 11:51:00|2404|2400|2404|2400|2404|2400|2404|2400|5
1625140280000|2021-07-01 11:51:20|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|0
1625140290000|2021-07-01 11:51:30|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625140300000|2021-07-01 11:51:40|2402|2398|2402.6|2398.6|2402.6|2398.6|2402|2398|5
1625140320000|2021-07-01 11:52:00|2402.7|2398.7|2403.1|2399.1|2403.1|2399.1|2402.7|2398.7|3
1625140340000|2021-07-01 11:52:20|2403.6|2399.6|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|1
1625140360000|2021-07-01 11:52:40|2403.6|2399.6|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|1
1625140370000|2021-07-01 11:52:50|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1625140380000|2021-07-01 11:53:00|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|0
1625140410000|2021-07-01 11:53:30|2403.5|2399.5|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|0
1625140480000|2021-07-01 11:54:40|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.2|2400.2|1
1625140490000|2021-07-01 11:54:50|2404.1|2400.1|2404.6|2400.6|2404.6|2400.6|2404.1|2400.1|1
1625140500000|2021-07-01 11:55:00|2405|2401|2405|2401|2405|2401|2405|2401|1
1625140510000|2021-07-01 11:55:10|2405.3|2401.3|2406|2402|2406|2402|2405.3|2401.3|3
1625140520000|2021-07-01 11:55:20|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|9
1625140530000|2021-07-01 11:55:30|2407|2403|2407|2403|2407|2403|2407|2403|2
1625140550000|2021-07-01 11:55:50|2407.1|2403.1|2407.5|2403.5|2408|2404|2407.1|2403.1|1
1625140560000|2021-07-01 11:56:00|2408.1|2404.1|2407.6|2403.6|2408.1|2404.1|2407.6|2403.6|2
1625140570000|2021-07-01 11:56:10|2407.8|2403.8|2407.5|2403.5|2407.8|2403.8|2407.5|2403.5|1
1625140580000|2021-07-01 11:56:20|2407.6|2403.6|2408|2404|2408|2404|2407.5|2403.5|3
1625140590000|2021-07-01 11:56:30|2407.5|2403.5|2406.5|2402.5|2407.6|2403.6|2406.5|2402.5|4
1625140600000|2021-07-01 11:56:40|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|0
1625140610000|2021-07-01 11:56:50|2407.6|2403.6|2408|2404|2408|2404|2407.6|2403.6|7
1625140620000|2021-07-01 11:57:00|2407.5|2403.5|2406|2402|2407.5|2403.5|2406|2402|9
1625140630000|2021-07-01 11:57:10|2406.3|2402.3|2406.6|2402.6|2406.6|2402.6|2406.3|2402.3|0
1625140650000|2021-07-01 11:57:30|||||||||2
1625140660000|2021-07-01 11:57:40|2407|2403|2407|2403|2407|2403|2407|2403|7
1625140670000|2021-07-01 11:57:50|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|0
1625140680000|2021-07-01 11:58:00|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1625140700000|2021-07-01 11:58:20|||||||||4
1625140710000|2021-07-01 11:58:30|2407.1|2403.1|2406.6|2402.6|2407.1|2403.1|2406.6|2402.6|7
1625140720000|2021-07-01 11:58:40|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|1
1625140740000|2021-07-01 11:59:00|2405.6|2401.6|2406.2|2402.2|2406.2|2402.2|2405.6|2401.6|3
1625140750000|2021-07-01 11:59:10|2406.6|2402.6|2408|2404|2408|2404|2406.6|2402.6|1
1625140770000|2021-07-01 11:59:30|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1625140780000|2021-07-01 11:59:40|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|1
1625140790000|2021-07-01 11:59:50|2407.2|2403.2|2407.2|2403.2|2407.6|2403.6|2407.2|2403.2|2
1625140800000|2021-07-01 12:00:00|2407.1|2403.1|2404.3|2400.3|2407.1|2403.1|2403.3|2399.3|35
1625140810000|2021-07-01 12:00:10|2403.9|2399.9|2405|2401|2405|2401|2403.9|2399.9|3
1625140820000|2021-07-01 12:00:20|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.3|2401.3|11
1625140830000|2021-07-01 12:00:30|2406.7|2402.7|2406.8|2402.8|2407.6|2403.6|2406.7|2402.7|8
1625140840000|2021-07-01 12:00:40|2406.9|2402.9|2407.5|2403.5|2407.5|2403.5|2406.9|2402.9|2
1625140860000|2021-07-01 12:01:00|2407.7|2403.7|2407.9|2403.9|2407.9|2403.9|2407.7|2403.7|4
1625140870000|2021-07-01 12:01:10|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1625140880000|2021-07-01 12:01:20|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|7
1625140890000|2021-07-01 12:01:30|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|0
1625140900000|2021-07-01 12:01:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1625140910000|2021-07-01 12:01:50|2405.1|2401.1|2406.1|2402.1|2406.1|2402.1|2405.1|2401.1|25
1625140920000|2021-07-01 12:02:00|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2404.8|2400.8|4
1625140940000|2021-07-01 12:02:20|2405.1|2401.1|2404.1|2400.1|2405.1|2401.1|2404.1|2400.1|6
1625140950000|2021-07-01 12:02:30|2404.3|2400.3|2403.9|2399.9|2404.3|2400.3|2403.7|2399.7|1
1625140960000|2021-07-01 12:02:40|2403.3|2399.3|2403.9|2399.9|2403.9|2399.9|2403.3|2399.3|3
1625140970000|2021-07-01 12:02:50|2403.7|2399.7|2402.9|2398.9|2403.8|2399.8|2402.9|2398.9|2
1625140980000|2021-07-01 12:03:00|2402.6|2398.6|2401.4|2397.4|2402.6|2398.6|2401.4|2397.4|3
1625140990000|2021-07-01 12:03:10|2401.7|2397.7|2401.3|2397.3|2401.7|2397.7|2401.3|2397.3|1
1625141020000|2021-07-01 12:03:40|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400.3|2396.3|5
1625141060000|2021-07-01 12:04:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1625141070000|2021-07-01 12:04:30|2400.8|2396.8|2401.7|2397.7|2401.7|2397.7|2400.8|2396.8|9
1625141080000|2021-07-01 12:04:40|2401.8|2397.8|2401.7|2397.7|2401.8|2397.8|2401.7|2397.7|2
1625141090000|2021-07-01 12:04:50|2402.8|2398.8|2402.4|2398.4|2402.8|2398.8|2402.4|2398.4|8
1625141100000|2021-07-01 12:05:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|1
1625141110000|2021-07-01 12:05:10|||||||||1
1625141130000|2021-07-01 12:05:30|||||||||2
1625141140000|2021-07-01 12:05:40|2403.9|2399.9|2402.5|2398.5|2403.9|2399.9|2401.9|2397.9|19
1625141160000|2021-07-01 12:06:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1625141190000|2021-07-01 12:06:30|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1625141220000|2021-07-01 12:07:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|4
1625141280000|2021-07-01 12:08:00|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|1
1625141310000|2021-07-01 12:08:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1625141320000|2021-07-01 12:08:40|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1625141340000|2021-07-01 12:09:00|2403|2399|2403.8|2399.8|2403.8|2399.8|2403|2399|5
1625141360000|2021-07-01 12:09:20|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|10
1625141380000|2021-07-01 12:09:40|2403.3|2399.3|2403.4|2399.4|2403.4|2399.4|2403.3|2399.3|50
1625141400000|2021-07-01 12:10:00|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|1
1625141460000|2021-07-01 12:11:00|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1625141490000|2021-07-01 12:11:30|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|0
1625141560000|2021-07-01 12:12:40|2403.7|2399.7|2403.8|2399.8|2403.8|2399.8|2403.7|2399.7|1
1625141570000|2021-07-01 12:12:50|||||||||1
1625141610000|2021-07-01 12:13:30|||||||||2
1625141620000|2021-07-01 12:13:40|2404.8|2400.8|2405.2|2401.2|2405.2|2401.2|2404.8|2400.8|13
1625141640000|2021-07-01 12:14:00|2404.8|2400.8|2405.7|2401.7|2405.7|2401.7|2404.8|2400.8|2
1625141660000|2021-07-01 12:14:20|2405.9|2401.9|2406.7|2402.7|2406.7|2402.7|2405.9|2401.9|2
1625141670000|2021-07-01 12:14:30|2405.8|2401.8|2406.6|2402.6|2406.6|2402.6|2405.8|2401.8|8
1625141680000|2021-07-01 12:14:40|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|0
1625141690000|2021-07-01 12:14:50|||||||||4
1625141710000|2021-07-01 12:15:10|2406.9|2402.9|2407.7|2403.7|2407.7|2403.7|2406.9|2402.9|8
1625141730000|2021-07-01 12:15:30|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|8
1625141740000|2021-07-01 12:15:40|2407.7|2403.7|2408.6|2404.6|2408.6|2404.6|2407.7|2403.7|7
1625141750000|2021-07-01 12:15:50|||||||||1
1625141770000|2021-07-01 12:16:10|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|15
1625141790000|2021-07-01 12:16:30|2408.6|2404.6|2409|2405|2409|2405|2408.6|2404.6|6
1625141800000|2021-07-01 12:16:40|2408.6|2404.6|2409|2405|2409|2405|2408.6|2404.6|4
1625141820000|2021-07-01 12:17:00|2408.2|2404.2|2409|2405|2409|2405|2408.2|2404.2|3
1625141830000|2021-07-01 12:17:10|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1625141840000|2021-07-01 12:17:20|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2
1625141850000|2021-07-01 12:17:30|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|0
1625141860000|2021-07-01 12:17:40|2408.5|2404.5|2408.1|2404.1|2408.5|2404.5|2408.1|2404.1|1
1625141880000|2021-07-01 12:18:00|2408.2|2404.2|2408.2|2404.2|2408.6|2404.6|2408.2|2404.2|0
1625141950000|2021-07-01 12:19:10|2407.8|2403.8|2406.6|2402.6|2407.8|2403.8|2406.6|2402.6|1
1625141970000|2021-07-01 12:19:30|2406.2|2402.2|2406.2|2402.2|2406.6|2402.6|2406.2|2402.2|4
1625141990000|2021-07-01 12:19:50|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|0
1625142000000|2021-07-01 12:20:00|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|3
1625142010000|2021-07-01 12:20:10|2406.6|2402.6|2406.2|2402.2|2406.6|2402.6|2406.2|2402.2|2
1625142020000|2021-07-01 12:20:20|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1625142030000|2021-07-01 12:20:30|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|30
1625142040000|2021-07-01 12:20:40|2406.1|2402.1|2406|2402|2406.1|2402.1|2406|2402|1
1625142050000|2021-07-01 12:20:50|||||||||1
1625142060000|2021-07-01 12:21:00|2405.6|2401.6|2405.4|2401.4|2405.6|2401.6|2405|2401|6
1625142070000|2021-07-01 12:21:10|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1625142080000|2021-07-01 12:21:20|2405.4|2401.4|2405.5|2401.5|2405.5|2401.5|2405.4|2401.4|1
1625142090000|2021-07-01 12:21:30|2405.6|2401.6|2406.6|2402.6|2406.6|2402.6|2405.6|2401.6|3
1625142100000|2021-07-01 12:21:40|2406.5|2402.5|2406.5|2402.5|2407|2403|2406.5|2402.5|3
1625142120000|2021-07-01 12:22:00|2406.6|2402.6|2407.6|2403.6|2407.6|2403.6|2406.5|2402.5|2
1625142130000|2021-07-01 12:22:10|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2
1625142140000|2021-07-01 12:22:20|||||||||1
1625142160000|2021-07-01 12:22:40|2408.6|2404.6|2408.1|2404.1|2408.6|2404.6|2408.1|2404.1|6
1625142170000|2021-07-01 12:22:50|2408.5|2404.5|2407.6|2403.6|2408.5|2404.5|2407.6|2403.6|0
1625142200000|2021-07-01 12:23:20|2408|2404|2408|2404|2408|2404|2408|2404|3
1625142220000|2021-07-01 12:23:40|||||||||1
1625142240000|2021-07-01 12:24:00|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1625142250000|2021-07-01 12:24:10|||||||||1
1625142270000|2021-07-01 12:24:30|||||||||1
1625142290000|2021-07-01 12:24:50|||||||||1
1625142300000|2021-07-01 12:25:00|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|1
1625142320000|2021-07-01 12:25:20|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|8
1625142340000|2021-07-01 12:25:40|2408.4|2404.4|2407.2|2403.2|2408.4|2404.4|2407.2|2403.2|7
1625142350000|2021-07-01 12:25:50|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1625142370000|2021-07-01 12:26:10|||||||||3
1625142380000|2021-07-01 12:26:20|||||||||3
1625142410000|2021-07-01 12:26:50|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2
1625142420000|2021-07-01 12:27:00|2408|2404|2408.5|2404.5|2408.5|2404.5|2408|2404|1
1625142450000|2021-07-01 12:27:30|||||||||1
1625142460000|2021-07-01 12:27:40|2408.4|2404.4|2408|2404|2408.4|2404.4|2407.6|2403.6|2
1625142500000|2021-07-01 12:28:20|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|1
1625142520000|2021-07-01 12:28:40|||||||||1
1625142540000|2021-07-01 12:29:00|||||||||2
1625142550000|2021-07-01 12:29:10|||||||||1
1625142560000|2021-07-01 12:29:20|2408|2404|2408|2404|2408|2404|2408|2404|6
1625142570000|2021-07-01 12:29:30|2408.4|2404.4|2408.5|2404.5|2408.5|2404.5|2408.4|2404.4|1
1625142600000|2021-07-01 12:30:00|||||||||1
1625142610000|2021-07-01 12:30:10|2408.6|2404.6|2408.9|2404.9|2408.9|2404.9|2408.6|2404.6|1
1625142620000|2021-07-01 12:30:20|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|2409.3|2405.3|1
1625142630000|2021-07-01 12:30:30|||||||||10
1625142640000|2021-07-01 12:30:40|2408.8|2404.8|2408.9|2404.9|2408.9|2404.9|2408.8|2404.8|2
1625142660000|2021-07-01 12:31:00|2408.8|2404.8|2408.4|2404.4|2408.8|2404.8|2408.3|2404.3|1
1625142670000|2021-07-01 12:31:10|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|8
1625142680000|2021-07-01 12:31:20|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2409.8|2405.8|2
1625142690000|2021-07-01 12:31:30|2412.4|2408.4|2411.8|2407.8|2412.4|2408.4|2411.3|2407.3|46
1625142700000|2021-07-01 12:31:40|2412.3|2408.3|2412.5|2408.5|2413.3|2409.3|2412.3|2408.3|15
1625142710000|2021-07-01 12:31:50|2412.4|2408.4|2413.3|2409.3|2413.3|2409.3|2412.4|2408.4|2
1625142720000|2021-07-01 12:32:00|||||||||6
1625142730000|2021-07-01 12:32:10|2413.4|2409.4|2414.3|2410.3|2414.3|2410.3|2413.4|2409.4|10
1625142740000|2021-07-01 12:32:20|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|7
1625142760000|2021-07-01 12:32:40|2415.1|2411.1|2415.3|2411.3|2415.3|2411.3|2415.1|2411.1|31
1625142770000|2021-07-01 12:32:50|||||||||46
1625142780000|2021-07-01 12:33:00|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|14
1625142790000|2021-07-01 12:33:10|2415.5|2411.5|2416.8|2412.8|2416.8|2412.8|2415.5|2411.5|27
1625142800000|2021-07-01 12:33:20|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1625142810000|2021-07-01 12:33:30|2416.4|2412.4|2416.8|2412.8|2416.8|2412.8|2416.4|2412.4|3
1625142820000|2021-07-01 12:33:40|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1625142830000|2021-07-01 12:33:50|2418.3|2414.3|2418.8|2414.8|2419|2415|2418.3|2414.3|131
1625142840000|2021-07-01 12:34:00|2418.6|2414.6|2419.1|2415.1|2419.1|2415.1|2418.6|2414.6|21
1625142850000|2021-07-01 12:34:10|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|3
1625142860000|2021-07-01 12:34:20|2419.6|2415.6|2420|2416|2420|2416|2419.6|2415.6|2
1625142870000|2021-07-01 12:34:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|4
1625142880000|2021-07-01 12:34:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|1
1625142890000|2021-07-01 12:34:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|1
1625142900000|2021-07-01 12:35:00|2419.3|2415.3|2419|2415|2419.6|2415.6|2418.1|2414.1|7
1625142920000|2021-07-01 12:35:20|2419.3|2415.3|2419.6|2415.6|2419.6|2415.6|2419.3|2415.3|6
1625142930000|2021-07-01 12:35:30|2420.1|2416.1|2420.5|2416.5|2420.5|2416.5|2420|2416|102
1625142940000|2021-07-01 12:35:40|2421|2417|2421|2417|2421|2417|2421|2417|2
1625142950000|2021-07-01 12:35:50|||||||||1
1625142960000|2021-07-01 12:36:00|2421.3|2417.3|2421|2417|2421.3|2417.3|2421|2417|33
1625142970000|2021-07-01 12:36:10|2421.1|2417.1|2421.5|2417.5|2421.5|2417.5|2421.1|2417.1|10
1625142980000|2021-07-01 12:36:20|2421.9|2417.9|2421.5|2417.5|2422|2418|2421|2417|15
1625142990000|2021-07-01 12:36:30|2421|2417|2421|2417|2421.1|2417.1|2421|2417|26
1625143000000|2021-07-01 12:36:40|2421.5|2417.5|2420.5|2416.5|2421.5|2417.5|2420|2416|17
1625143010000|2021-07-01 12:36:50|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1625143020000|2021-07-01 12:37:00|2420|2416|2419.5|2415.5|2420|2416|2418.1|2414.1|34
1625143030000|2021-07-01 12:37:10|2419.9|2415.9|2418|2414|2419.9|2415.9|2418|2414|16
1625143040000|2021-07-01 12:37:20|2419|2415|2419|2415|2419|2415|2419|2415|10
1625143050000|2021-07-01 12:37:30|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1625143060000|2021-07-01 12:37:40|2419|2415|2419|2415|2419|2415|2419|2415|1
1625143070000|2021-07-01 12:37:50|||||||||2
1625143080000|2021-07-01 12:38:00|2419.1|2415.1|2417|2413|2419.9|2415.9|2417|2413|5
1625143090000|2021-07-01 12:38:10|2416.5|2412.5|2416|2412|2416.5|2412.5|2416|2412|36
1625143100000|2021-07-01 12:38:20|||||||||5
1625143110000|2021-07-01 12:38:30|2416.1|2412.1|2416|2412|2416.5|2412.5|2416|2412|6
1625143130000|2021-07-01 12:38:50|2416.4|2412.4|2416|2412|2416.6|2412.6|2416|2412|5
1625143140000|2021-07-01 12:39:00|||||||||4
1625143150000|2021-07-01 12:39:10|2416.5|2412.5|2416|2412|2416.5|2412.5|2416|2412|2
1625143170000|2021-07-01 12:39:30|2415|2411|2415.1|2411.1|2416.1|2412.1|2415|2411|9
1625143180000|2021-07-01 12:39:40|2414.9|2410.9|2414.5|2410.5|2414.9|2410.9|2413.8|2409.8|3
1625143190000|2021-07-01 12:39:50|2414.1|2410.1|2414.5|2410.5|2414.5|2410.5|2414.1|2410.1|1
1625143200000|2021-07-01 12:40:00|2415|2411|2415|2411|2415|2411|2415|2411|1
1625143220000|2021-07-01 12:40:20|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2
1625143230000|2021-07-01 12:40:30|2415.2|2411.2|2415.5|2411.5|2415.5|2411.5|2415.2|2411.2|2
1625143240000|2021-07-01 12:40:40|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|3
1625143250000|2021-07-01 12:40:50|2416|2412|2416|2412|2416|2412|2415.2|2411.2|7
1625143260000|2021-07-01 12:41:00|2415.5|2411.5|2412.5|2408.5|2415.5|2411.5|2412.5|2408.5|6
1625143270000|2021-07-01 12:41:10|2412.2|2408.2|2412|2408|2412.2|2408.2|2412|2408|0
1625143280000|2021-07-01 12:41:20|2413|2409|2412.5|2408.5|2413.4|2409.4|2412.5|2408.5|26
1625143290000|2021-07-01 12:41:30|2412.9|2408.9|2411.3|2407.3|2413|2409|2411.3|2407.3|12
1625143300000|2021-07-01 12:41:40|2411|2407|2411|2407|2411|2407|2411|2407|4
1625143310000|2021-07-01 12:41:50|2411.2|2407.2|2412|2408|2412|2408|2411.2|2407.2|12
1625143320000|2021-07-01 12:42:00|2412.2|2408.2|2411.3|2407.3|2412.2|2408.2|2411.2|2407.2|23
1625143330000|2021-07-01 12:42:10|2411.2|2407.2|2412.5|2408.5|2412.5|2408.5|2411.2|2407.2|31
1625143340000|2021-07-01 12:42:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1625143350000|2021-07-01 12:42:30|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|1
1625143360000|2021-07-01 12:42:40|2412.9|2408.9|2412.5|2408.5|2413.2|2409.2|2412.5|2408.5|4
1625143370000|2021-07-01 12:42:50|||||||||1
1625143380000|2021-07-01 12:43:00|2412.2|2408.2|2412.5|2408.5|2413.5|2409.5|2412.2|2408.2|8
1625143390000|2021-07-01 12:43:10|2413|2409|2413|2409|2413|2409|2413|2409|0
1625143400000|2021-07-01 12:43:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|0
1625143420000|2021-07-01 12:43:40|2412.9|2408.9|2413|2409|2413|2409|2412.9|2408.9|0
1625143430000|2021-07-01 12:43:50|2413.2|2409.2|2412.7|2408.7|2413.9|2409.9|2412.7|2408.7|3
1625143440000|2021-07-01 12:44:00|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|0
1625143450000|2021-07-01 12:44:10|2412.9|2408.9|2413|2409|2413|2409|2412.9|2408.9|0
1625143460000|2021-07-01 12:44:20|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|1
1625143490000|2021-07-01 12:44:50|2413|2409|2412.5|2408.5|2413|2409|2412.2|2408.2|2
1625143500000|2021-07-01 12:45:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|3
1625143510000|2021-07-01 12:45:10|2412|2408|2411.5|2407.5|2412|2408|2411.5|2407.5|4
1625143520000|2021-07-01 12:45:20|2411.9|2407.9|2412|2408|2412|2408|2411.9|2407.9|0
1625143530000|2021-07-01 12:45:30|2412.2|2408.2|2410.2|2406.2|2412.2|2408.2|2410|2406|44
1625143540000|2021-07-01 12:45:40|2411|2407|2411|2407|2411.5|2407.5|2411|2407|4
1625143550000|2021-07-01 12:45:50|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|1
1625143560000|2021-07-01 12:46:00|2411.9|2407.9|2411|2407|2412|2408|2411|2407|2
1625143590000|2021-07-01 12:46:30|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|1
1625143600000|2021-07-01 12:46:40|2411.2|2407.2|2411|2407|2411.2|2407.2|2411|2407|0
1625143610000|2021-07-01 12:46:50|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2
1625143620000|2021-07-01 12:47:00|2410.5|2406.5|2410.2|2406.2|2410.5|2406.5|2410.2|2406.2|4
1625143630000|2021-07-01 12:47:10|2410.5|2406.5|2411|2407|2411|2407|2410.5|2406.5|2
1625143650000|2021-07-01 12:47:30|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|4
1625143660000|2021-07-01 12:47:40|2412|2408|2412|2408|2412|2408|2412|2408|0
1625143700000|2021-07-01 12:48:20|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|6
1625143710000|2021-07-01 12:48:30|2412|2408|2412|2408|2412|2408|2412|2408|0
1625143720000|2021-07-01 12:48:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|5
1625143750000|2021-07-01 12:49:10|2411.2|2407.2|2411|2407|2411.5|2407.5|2411|2407|1
1625143760000|2021-07-01 12:49:20|2410.3|2406.3|2409.5|2405.5|2410.5|2406.5|2409.3|2405.3|21
1625143770000|2021-07-01 12:49:30|2409.7|2405.7|2409.5|2405.5|2410|2406|2409.2|2405.2|6
1625143780000|2021-07-01 12:49:40|2409.2|2405.2|2409.5|2405.5|2409.5|2405.5|2409.2|2405.2|5
1625143790000|2021-07-01 12:49:50|2409.7|2405.7|2410|2406|2410|2406|2409.7|2405.7|1
1625143800000|2021-07-01 12:50:00|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2
1625143810000|2021-07-01 12:50:10|2410|2406|2409.5|2405.5|2410|2406|2409|2405|8
1625143820000|2021-07-01 12:50:20|||||||||1
1625143830000|2021-07-01 12:50:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1625143850000|2021-07-01 12:50:50|2410|2406|2410|2406|2410|2406|2410|2406|1
1625143880000|2021-07-01 12:51:20|2410.2|2406.2|2410|2406|2410.2|2406.2|2410|2406|6
1625143900000|2021-07-01 12:51:40|||||||||1
1625143910000|2021-07-01 12:51:50|||||||||1
1625143940000|2021-07-01 12:52:20|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|7
1625143960000|2021-07-01 12:52:40|2410|2406|2410|2406|2410|2406|2410|2406|1
1625143970000|2021-07-01 12:52:50|||||||||2
1625143980000|2021-07-01 12:53:00|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|3
1625143990000|2021-07-01 12:53:10|2410|2406|2410|2406|2410|2406|2410|2406|1
1625144050000|2021-07-01 12:54:10|2409|2405|2409|2405|2409|2405|2409|2405|7
1625144060000|2021-07-01 12:54:20|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|3
1625144070000|2021-07-01 12:54:30|2407.7|2403.7|2408.5|2404.5|2408.5|2404.5|2407.2|2403.2|12
1625144080000|2021-07-01 12:54:40|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1625144100000|2021-07-01 12:55:00|2408|2404|2408|2404|2408|2404|2408|2404|0
1625144110000|2021-07-01 12:55:10|2408.3|2404.3|2408.5|2404.5|2408.7|2404.7|2408.3|2404.3|2
1625144120000|2021-07-01 12:55:20|2408.3|2404.3|2408.2|2404.2|2408.3|2404.3|2408.2|2404.2|0
1625144130000|2021-07-01 12:55:30|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|1
1625144140000|2021-07-01 12:55:40|2408.9|2404.9|2409|2405|2409|2405|2408.9|2404.9|1
1625144150000|2021-07-01 12:55:50|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|1
1625144170000|2021-07-01 12:56:10|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1625144190000|2021-07-01 12:56:30|2408.5|2404.5|2408.2|2404.2|2408.5|2404.5|2408.2|2404.2|0
1625144200000|2021-07-01 12:56:40|2408|2404|2408|2404|2408|2404|2408|2404|0
1625144210000|2021-07-01 12:56:50|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|9
1625144220000|2021-07-01 12:57:00|2406.2|2402.2|2406.7|2402.7|2406.7|2402.7|2406.2|2402.2|11
1625144240000|2021-07-01 12:57:20|2407|2403|2407|2403|2407|2403|2407|2403|0
1625144260000|2021-07-01 12:57:40|||||||||5
1625144310000|2021-07-01 12:58:30|2407.2|2403.2|2407|2403|2407.5|2403.5|2407|2403|1
1625144320000|2021-07-01 12:58:40|2406|2402|2405.5|2401.5|2406|2402|2405.5|2401.5|30
1625144330000|2021-07-01 12:58:50|||||||||1
1625144340000|2021-07-01 12:59:00|2405.2|2401.2|2404.2|2400.2|2405.2|2401.2|2403.8|2399.8|15
1625144350000|2021-07-01 12:59:10|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|5
1625144360000|2021-07-01 12:59:20|2404.2|2400.2|2403.8|2399.8|2404.2|2400.2|2403.8|2399.8|0
1625144370000|2021-07-01 12:59:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1625144380000|2021-07-01 12:59:40|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|2404.5|2400.5|0
1625144390000|2021-07-01 12:59:50|||||||||13
1625144400000|2021-07-01 13:00:00|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1625144440000|2021-07-01 13:00:40|2405|2401|2405|2401|2405|2401|2405|2401|0
1625144450000|2021-07-01 13:00:50|2406|2402|2405.2|2401.2|2406|2402|2405.2|2401.2|14
1625144460000|2021-07-01 13:01:00|2405|2401|2406|2402|2406|2402|2405|2401|8
1625144470000|2021-07-01 13:01:10|||||||||1
1625144490000|2021-07-01 13:01:30|2406.1|2402.1|2406.7|2402.7|2406.7|2402.7|2406.1|2402.1|1
1625144500000|2021-07-01 13:01:40|2406.6|2402.6|2406.9|2402.9|2406.9|2402.9|2406.6|2402.6|0
1625144520000|2021-07-01 13:02:00|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|0
1625144530000|2021-07-01 13:02:10|||||||||9
1625144570000|2021-07-01 13:02:50|2408.1|2404.1|2407.6|2403.6|2408.1|2404.1|2407.6|2403.6|1
1625144580000|2021-07-01 13:03:00|2407.7|2403.7|2406.7|2402.7|2407.7|2403.7|2406.7|2402.7|4
1625144640000|2021-07-01 13:04:00|2406.3|2402.3|2405.3|2401.3|2406.3|2402.3|2405.3|2401.3|2
1625144650000|2021-07-01 13:04:10|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1625144670000|2021-07-01 13:04:30|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1625144680000|2021-07-01 13:04:40|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1625144700000|2021-07-01 13:05:00|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1625144720000|2021-07-01 13:05:20|2405.4|2401.4|2405.3|2401.3|2405.7|2401.7|2405.3|2401.3|2
1625144760000|2021-07-01 13:06:00|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1625144770000|2021-07-01 13:06:10|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|7
1625144790000|2021-07-01 13:06:30|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1625144800000|2021-07-01 13:06:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|3
1625144820000|2021-07-01 13:07:00|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1625144830000|2021-07-01 13:07:10|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|1
1625144840000|2021-07-01 13:07:20|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|7
1625144850000|2021-07-01 13:07:30|||||||||1
1625144860000|2021-07-01 13:07:40|2405.1|2401.1|2404.7|2400.7|2405.2|2401.2|2404.7|2400.7|1
1625144870000|2021-07-01 13:07:50|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|5
1625144880000|2021-07-01 13:08:00|2407.1|2403.1|2407.2|2403.2|2407.2|2403.2|2407.1|2403.1|25
1625144890000|2021-07-01 13:08:10|2406.2|2402.2|2406.1|2402.1|2406.2|2402.2|2406.1|2402.1|4
1625144900000|2021-07-01 13:08:20|2405.7|2401.7|2404.4|2400.4|2405.7|2401.7|2404.4|2400.4|128
1625144940000|2021-07-01 13:09:00|2403.5|2399.5|2404.5|2400.5|2404.5|2400.5|2403.5|2399.5|56
1625144950000|2021-07-01 13:09:10|||||||||10
1625144960000|2021-07-01 13:09:20|2404.4|2400.4|2404.5|2400.5|2404.5|2400.5|2404.4|2400.4|15
1625145000000|2021-07-01 13:10:00|2404.4|2400.4|2405.5|2401.5|2405.5|2401.5|2404.4|2400.4|5
1625145060000|2021-07-01 13:11:00|2406.7|2402.7|2406.5|2402.5|2406.7|2402.7|2406.5|2402.5|4
1625145070000|2021-07-01 13:11:10|2406.4|2402.4|2406|2402|2406.4|2402.4|2406|2402|3
1625145080000|2021-07-01 13:11:20|2405.6|2401.6|2405.1|2401.1|2405.6|2401.6|2405.1|2401.1|1
1625145120000|2021-07-01 13:12:00|2404.7|2400.7|2405.1|2401.1|2405.1|2401.1|2404.7|2400.7|1
1625145150000|2021-07-01 13:12:30|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|2405.5|2401.5|0
1625145170000|2021-07-01 13:12:50|||||||||2
1625145190000|2021-07-01 13:13:10|2406.4|2402.4|2406.5|2402.5|2406.5|2402.5|2406.4|2402.4|3
1625145210000|2021-07-01 13:13:30|2405.7|2401.7|2405.5|2401.5|2405.7|2401.7|2405.5|2401.5|5
1625145230000|2021-07-01 13:13:50|||||||||1
1625145300000|2021-07-01 13:15:00|2404.1|2400.1|2402.1|2398.1|2404.1|2400.1|2402.1|2398.1|10
1625145310000|2021-07-01 13:15:10|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|0
1625145320000|2021-07-01 13:15:20|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1625145340000|2021-07-01 13:15:40|2401.6|2397.6|2399.7|2395.7|2401.6|2397.6|2399.7|2395.7|34
1625145350000|2021-07-01 13:15:50|2398.6|2394.6|2398.5|2394.5|2398.6|2394.6|2398.5|2394.5|24
1625145360000|2021-07-01 13:16:00|2397.6|2393.6|2397.7|2393.7|2397.7|2393.7|2396.7|2392.7|33
1625145370000|2021-07-01 13:16:10|2397.6|2393.6|2398.6|2394.6|2398.7|2394.7|2397.6|2393.6|5
1625145380000|2021-07-01 13:16:20|2398.7|2394.7|2399|2395|2399.7|2395.7|2398.7|2394.7|9
1625145390000|2021-07-01 13:16:30|2399.1|2395.1|2399.5|2395.5|2399.5|2395.5|2399.1|2395.1|0
1625145420000|2021-07-01 13:17:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|0
1625145430000|2021-07-01 13:17:10|||||||||2
1625145440000|2021-07-01 13:17:20|2400.6|2396.6|2400.5|2396.5|2400.6|2396.6|2400.5|2396.5|2
1625145450000|2021-07-01 13:17:30|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2
1625145490000|2021-07-01 13:18:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1625145500000|2021-07-01 13:18:20|2400.6|2396.6|2400.1|2396.1|2400.6|2396.6|2400.1|2396.1|10
1625145540000|2021-07-01 13:19:00|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1625145550000|2021-07-01 13:19:10|2400.5|2396.5|2400.6|2396.6|2400.6|2396.6|2400.5|2396.5|1
1625145580000|2021-07-01 13:19:40|2400.8|2396.8|2401.6|2397.6|2401.6|2397.6|2400.8|2396.8|1
1625145590000|2021-07-01 13:19:50|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|1
1625145620000|2021-07-01 13:20:20|2399.1|2395.1|2399.2|2395.2|2399.6|2395.6|2399.1|2395.1|29
1625145630000|2021-07-01 13:20:30|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1625145640000|2021-07-01 13:20:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1625145660000|2021-07-01 13:21:00|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1625145670000|2021-07-01 13:21:10|2399.5|2395.5|2400.1|2396.1|2400.6|2396.6|2399.5|2395.5|7
1625145680000|2021-07-01 13:21:20|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|4
1625145690000|2021-07-01 13:21:30|2399.5|2395.5|2399.1|2395.1|2399.5|2395.5|2399.1|2395.1|1
1625145700000|2021-07-01 13:21:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1625145710000|2021-07-01 13:21:50|||||||||1
1625145750000|2021-07-01 13:22:30|||||||||2
1625145760000|2021-07-01 13:22:40|||||||||1
1625145770000|2021-07-01 13:22:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1625145790000|2021-07-01 13:23:10|||||||||10
1625145830000|2021-07-01 13:23:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1625145850000|2021-07-01 13:24:10|||||||||3
1625145860000|2021-07-01 13:24:20|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|10
1625145880000|2021-07-01 13:24:40|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|5
1625145890000|2021-07-01 13:24:50|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|20
1625145900000|2021-07-01 13:25:00|2396.6|2392.6|2396.5|2392.5|2396.6|2392.6|2395.6|2391.6|24
1625145910000|2021-07-01 13:25:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2394.7|2390.7|27
1625145920000|2021-07-01 13:25:20|||||||||6
1625145930000|2021-07-01 13:25:30|2395.1|2391.1|2395.4|2391.4|2395.4|2391.4|2395.1|2391.1|0
1625145940000|2021-07-01 13:25:40|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|0
1625145950000|2021-07-01 13:25:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2
1625145960000|2021-07-01 13:26:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625145970000|2021-07-01 13:26:10|2394|2390|2394|2390|2394|2390|2394|2390|2
1625145990000|2021-07-01 13:26:30|2393.6|2389.6|2392.6|2388.6|2394|2390|2391.7|2387.7|15
1625146000000|2021-07-01 13:26:40|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|8
1625146010000|2021-07-01 13:26:50|2392.6|2388.6|2392.2|2388.2|2392.6|2388.6|2392.2|2388.2|1
1625146020000|2021-07-01 13:27:00|2392.6|2388.6|2392.2|2388.2|2392.6|2388.6|2392.2|2388.2|1
1625146030000|2021-07-01 13:27:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|10
1625146040000|2021-07-01 13:27:20|||||||||4
1625146060000|2021-07-01 13:27:40|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|8
1625146080000|2021-07-01 13:28:00|2393.2|2389.2|2393.6|2389.6|2393.6|2389.6|2393.2|2389.2|3
1625146090000|2021-07-01 13:28:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1625146100000|2021-07-01 13:28:20|2393.6|2389.6|2393.6|2389.6|2394.5|2390.5|2393.6|2389.6|3
1625146110000|2021-07-01 13:28:30|2394.1|2390.1|2395|2391|2395|2391|2394.1|2390.1|8
1625146130000|2021-07-01 13:28:50|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1625146140000|2021-07-01 13:29:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1625146180000|2021-07-01 13:29:40|2395.1|2391.1|2395.1|2391.1|2395.2|2391.2|2395.1|2391.1|2
1625146200000|2021-07-01 13:30:00|2394.7|2390.7|2393.6|2389.6|2394.7|2390.7|2393.6|2389.6|2
1625146210000|2021-07-01 13:30:10|2393.2|2389.2|2393.6|2389.6|2393.6|2389.6|2393.2|2389.2|7
1625146230000|2021-07-01 13:30:30|2393.8|2389.8|2394.1|2390.1|2394.1|2390.1|2393.7|2389.7|10
1625146240000|2021-07-01 13:30:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625146260000|2021-07-01 13:31:00|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|6
1625146270000|2021-07-01 13:31:10|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|2394.1|2390.1|1
1625146280000|2021-07-01 13:31:20|2393.7|2389.7|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|7
1625146290000|2021-07-01 13:31:30|2394.2|2390.2|2394.6|2390.6|2394.6|2390.6|2394.2|2390.2|2
1625146300000|2021-07-01 13:31:40|||||||||3
1625146310000|2021-07-01 13:31:50|2395|2391|2395|2391|2395|2391|2395|2391|1
1625146320000|2021-07-01 13:32:00|2395.4|2391.4|2395.5|2391.5|2395.5|2391.5|2395.4|2391.4|0
1625146350000|2021-07-01 13:32:30|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1625146370000|2021-07-01 13:32:50|||||||||1
1625146400000|2021-07-01 13:33:20|||||||||4
1625146410000|2021-07-01 13:33:30|2396|2392|2396|2392|2396|2392|2396|2392|6
1625146420000|2021-07-01 13:33:40|||||||||1
1625146440000|2021-07-01 13:34:00|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|2396.1|2392.1|9
1625146450000|2021-07-01 13:34:10|2395.6|2391.6|2395.5|2391.5|2395.6|2391.6|2395.5|2391.5|0
1625146500000|2021-07-01 13:35:00|2394.7|2390.7|2393.6|2389.6|2394.7|2390.7|2393.2|2389.2|3
1625146510000|2021-07-01 13:35:10|2393.8|2389.8|2394.6|2390.6|2394.6|2390.6|2393.8|2389.8|8
1625146530000|2021-07-01 13:35:30|2395.1|2391.1|2395.6|2391.6|2395.6|2391.6|2395.1|2391.1|3
1625146540000|2021-07-01 13:35:40|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2
1625146550000|2021-07-01 13:35:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|6
1625146600000|2021-07-01 13:36:40|2395|2391|2395|2391|2395|2391|2395|2391|5
1625146610000|2021-07-01 13:36:50|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|1
1625146620000|2021-07-01 13:37:00|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1625146630000|2021-07-01 13:37:10|2393.6|2389.6|2394.2|2390.2|2394.2|2390.2|2393.6|2389.6|1
1625146650000|2021-07-01 13:37:30|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|1
1625146670000|2021-07-01 13:37:50|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1625146680000|2021-07-01 13:38:00|2394|2390|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|0
1625146710000|2021-07-01 13:38:30|2393.7|2389.7|2392.7|2388.7|2393.7|2389.7|2392.7|2388.7|6
1625146720000|2021-07-01 13:38:40|||||||||1
1625146730000|2021-07-01 13:38:50|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|3
1625146740000|2021-07-01 13:39:00|2391.8|2387.8|2392.2|2388.2|2392.2|2388.2|2391.7|2387.7|4
1625146750000|2021-07-01 13:39:10|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|0
1625146760000|2021-07-01 13:39:20|2391.5|2387.5|2390.7|2386.7|2391.5|2387.5|2390.7|2386.7|6
1625146770000|2021-07-01 13:39:30|2390.6|2386.6|2387.9|2383.9|2390.6|2386.6|2387.9|2383.9|17
1625146790000|2021-07-01 13:39:50|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|2388.3|2384.3|4
1625146800000|2021-07-01 13:40:00|2387.9|2383.9|2387.9|2383.9|2388.3|2384.3|2387.9|2383.9|4
1625146810000|2021-07-01 13:40:10|2386.9|2382.9|2386.8|2382.8|2386.9|2382.9|2386.4|2382.4|69
1625146820000|2021-07-01 13:40:20|2387.8|2383.8|2385.9|2381.9|2387.8|2383.8|2385.9|2381.9|36
1625146830000|2021-07-01 13:40:30|2386.7|2382.7|2387.7|2383.7|2387.7|2383.7|2386.7|2382.7|5
1625146840000|2021-07-01 13:40:40|2387.2|2383.2|2387.7|2383.7|2387.7|2383.7|2387.2|2383.2|1
1625146850000|2021-07-01 13:40:50|2387.8|2383.8|2389.7|2385.7|2389.8|2385.8|2387.8|2383.8|11
1625146860000|2021-07-01 13:41:00|2389.2|2385.2|2387.8|2383.8|2389.2|2385.2|2387.8|2383.8|9
1625146870000|2021-07-01 13:41:10|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|2387.7|2383.7|1
1625146880000|2021-07-01 13:41:20|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|1
1625146890000|2021-07-01 13:41:30|2389.4|2385.4|2389.8|2385.8|2389.8|2385.8|2389.4|2385.4|2
1625146900000|2021-07-01 13:41:40|2389.3|2385.3|2386.4|2382.4|2389.3|2385.3|2386.4|2382.4|38
1625146910000|2021-07-01 13:41:50|2386.8|2382.8|2387.8|2383.8|2387.8|2383.8|2386.8|2382.8|11
1625146920000|2021-07-01 13:42:00|2387.7|2383.7|2387.2|2383.2|2387.8|2383.8|2387.2|2383.2|7
1625146930000|2021-07-01 13:42:10|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|2387.3|2383.3|0
1625146940000|2021-07-01 13:42:20|2386.8|2382.8|2385.1|2381.1|2386.8|2382.8|2385.1|2381.1|71
1625146950000|2021-07-01 13:42:30|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|2385.8|2381.8|10
1625146960000|2021-07-01 13:42:40|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|2385.9|2381.9|0
1625146980000|2021-07-01 13:43:00|2385.6|2381.6|2385.6|2381.6|2386.1|2382.1|2385.6|2381.6|10
1625146990000|2021-07-01 13:43:10|2385.9|2381.9|2388.2|2384.2|2388.2|2384.2|2385.9|2381.9|11
1625147000000|2021-07-01 13:43:20|2388.9|2384.9|2388.2|2384.2|2389.2|2385.2|2388.2|2384.2|7
1625147020000|2021-07-01 13:43:40|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2
1625147040000|2021-07-01 13:44:00|||||||||5
1625147050000|2021-07-01 13:44:10|||||||||1
1625147070000|2021-07-01 13:44:30|2387.9|2383.9|2388.6|2384.6|2388.6|2384.6|2387.6|2383.6|13
1625147100000|2021-07-01 13:45:00|2388.4|2384.4|2387.9|2383.9|2388.4|2384.4|2387.4|2383.4|18
1625147110000|2021-07-01 13:45:10|2388.3|2384.3|2387.9|2383.9|2388.3|2384.3|2387.9|2383.9|12
1625147150000|2021-07-01 13:45:50|||||||||1
1625147160000|2021-07-01 13:46:00|2387.4|2383.4|2386.9|2382.9|2387.4|2383.4|2386.9|2382.9|3
1625147170000|2021-07-01 13:46:10|||||||||1
1625147180000|2021-07-01 13:46:20|2388.8|2384.8|2388.4|2384.4|2388.8|2384.8|2388.4|2384.4|2
1625147210000|2021-07-01 13:46:50|||||||||2
1625147220000|2021-07-01 13:47:00|2388.8|2384.8|2389.4|2385.4|2389.9|2385.9|2388.8|2384.8|18
1625147230000|2021-07-01 13:47:10|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|2389.8|2385.8|0
1625147240000|2021-07-01 13:47:20|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|2389.4|2385.4|3
1625147250000|2021-07-01 13:47:30|2389.3|2385.3|2387.9|2383.9|2389.3|2385.3|2387.9|2383.9|7
1625147260000|2021-07-01 13:47:40|2389.3|2385.3|2388.4|2384.4|2389.3|2385.3|2388.4|2384.4|3
1625147280000|2021-07-01 13:48:00|2388.9|2384.9|2389.1|2385.1|2389.9|2385.9|2388.9|2384.9|1
1625147290000|2021-07-01 13:48:10|2388.4|2384.4|2388.4|2384.4|2388.9|2384.9|2388.4|2384.4|0
1625147310000|2021-07-01 13:48:30|||||||||2
1625147330000|2021-07-01 13:48:50|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|2387.9|2383.9|1
1625147350000|2021-07-01 13:49:10|2387.8|2383.8|2387.4|2383.4|2387.9|2383.9|2387.4|2383.4|6
1625147370000|2021-07-01 13:49:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|1
1625147380000|2021-07-01 13:49:40|2386.9|2382.9|2385.9|2381.9|2386.9|2382.9|2385.9|2381.9|5
1625147390000|2021-07-01 13:49:50|2385.8|2381.8|2385.9|2381.9|2386.4|2382.4|2385.8|2381.8|21
1625147400000|2021-07-01 13:50:00|||||||||17
1625147410000|2021-07-01 13:50:10|||||||||12
1625147420000|2021-07-01 13:50:20|2386.9|2382.9|2385.9|2381.9|2386.9|2382.9|2385.9|2381.9|23
1625147430000|2021-07-01 13:50:30|2386|2382|2386|2382|2386|2382|2386|2382|1
1625147440000|2021-07-01 13:50:40|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|2386.7|2382.7|10
1625147450000|2021-07-01 13:50:50|2386.8|2382.8|2387|2383|2387|2383|2386.5|2382.5|1
1625147460000|2021-07-01 13:51:00|||||||||1
1625147470000|2021-07-01 13:51:10|2388|2384|2387.5|2383.5|2388|2384|2387|2383|12
1625147490000|2021-07-01 13:51:30|2389|2385|2389|2385|2389.5|2385.5|2389|2385|2
1625147520000|2021-07-01 13:52:00|||||||||2
1625147540000|2021-07-01 13:52:20|||||||||4
1625147550000|2021-07-01 13:52:30|2389.6|2385.6|2391.3|2387.3|2392.7|2388.7|2389.6|2385.6|44
1625147560000|2021-07-01 13:52:40|2390.3|2386.3|2389.6|2385.6|2390.3|2386.3|2389.5|2385.5|8
1625147580000|2021-07-01 13:53:00|2390|2386|2390.1|2386.1|2390.5|2386.5|2389.6|2385.6|7
1625147600000|2021-07-01 13:53:20|2389.6|2385.6|2390|2386|2390|2386|2389.6|2385.6|0
1625147620000|2021-07-01 13:53:40|2390.1|2386.1|2391.7|2387.7|2393.2|2389.2|2390.1|2386.1|18
1625147630000|2021-07-01 13:53:50|2392.2|2388.2|2392.2|2388.2|2392.7|2388.7|2392.2|2388.2|4
1625147640000|2021-07-01 13:54:00|2392.7|2388.7|2391.7|2387.7|2392.7|2388.7|2391.7|2387.7|4
1625147650000|2021-07-01 13:54:10|2392.1|2388.1|2391.7|2387.7|2392.1|2388.1|2391.7|2387.7|4
1625147670000|2021-07-01 13:54:30|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1625147690000|2021-07-01 13:54:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|21
1625147700000|2021-07-01 13:55:00|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2392.7|2388.7|2
1625147710000|2021-07-01 13:55:10|||||||||2
1625147730000|2021-07-01 13:55:30|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|0
1625147740000|2021-07-01 13:55:40|||||||||1
1625147790000|2021-07-01 13:56:30|2394.1|2390.1|2394.1|2390.1|2394.5|2390.5|2394.1|2390.1|4
1625147820000|2021-07-01 13:57:00|||||||||1
1625147830000|2021-07-01 13:57:10|||||||||4
1625147840000|2021-07-01 13:57:20|2394.8|2390.8|2394.8|2390.8|2395|2391|2394.8|2390.8|13
1625147850000|2021-07-01 13:57:30|2395|2391|2394.5|2390.5|2395|2391|2394.5|2390.5|1
1625147860000|2021-07-01 13:57:40|2394.1|2390.1|2394.5|2390.5|2394.5|2390.5|2393.1|2389.1|42
1625147870000|2021-07-01 13:57:50|||||||||1
1625147900000|2021-07-01 13:58:20|2394|2390|2394|2390|2394|2390|2394|2390|0
1625147910000|2021-07-01 13:58:30|||||||||2
1625147930000|2021-07-01 13:58:50|2395|2391|2395|2391|2395|2391|2395|2391|3
1625147940000|2021-07-01 13:59:00|2394.8|2390.8|2394.5|2390.5|2394.8|2390.8|2394.5|2390.5|2
1625147960000|2021-07-01 13:59:20|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|5
1625147970000|2021-07-01 13:59:30|2395|2391|2395.3|2391.3|2395.3|2391.3|2395|2391|3
1625147990000|2021-07-01 13:59:50|2395.1|2391.1|2394|2390|2395.1|2391.1|2394|2390|5
1625148010000|2021-07-01 14:00:10|||||||||2
1625148020000|2021-07-01 14:00:20|||||||||1
1625148030000|2021-07-01 14:00:30|||||||||1
1625148040000|2021-07-01 14:00:40|2394.8|2390.8|2395|2391|2395|2391|2394.8|2390.8|1
1625148060000|2021-07-01 14:01:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|1
1625148070000|2021-07-01 14:01:10|||||||||1
1625148080000|2021-07-01 14:01:20|||||||||1
1625148090000|2021-07-01 14:01:30|||||||||1
1625148100000|2021-07-01 14:01:40|||||||||2
1625148110000|2021-07-01 14:01:50|2396|2392|2396|2392|2396|2392|2396|2392|1
1625148120000|2021-07-01 14:02:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1625148130000|2021-07-01 14:02:10|||||||||1
1625148150000|2021-07-01 14:02:30|2396|2392|2396|2392|2396|2392|2396|2392|9
1625148160000|2021-07-01 14:02:40|2396.3|2392.3|2396|2392|2396.3|2392.3|2396|2392|2
1625148170000|2021-07-01 14:02:50|||||||||5
1625148180000|2021-07-01 14:03:00|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1625148190000|2021-07-01 14:03:10|2396.2|2392.2|2395.8|2391.8|2396.2|2392.2|2395.8|2391.8|0
1625148200000|2021-07-01 14:03:20|2396|2392|2396|2392|2396|2392|2396|2392|1
1625148210000|2021-07-01 14:03:30|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|11
1625148220000|2021-07-01 14:03:40|2395|2391|2394.1|2390.1|2395|2391|2394.1|2390.1|19
1625148230000|2021-07-01 14:03:50|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394|2390|1
1625148240000|2021-07-01 14:04:00|2394.7|2390.7|2394.3|2390.3|2394.7|2390.7|2394.3|2390.3|2
1625148250000|2021-07-01 14:04:10|2394.7|2390.7|2394.3|2390.3|2394.7|2390.7|2394.3|2390.3|2
1625148260000|2021-07-01 14:04:20|2394.7|2390.7|2395|2391|2395|2391|2394.7|2390.7|2
1625148270000|2021-07-01 14:04:30|2395.3|2391.3|2396|2392|2396|2392|2395.3|2391.3|1
1625148280000|2021-07-01 14:04:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2
1625148290000|2021-07-01 14:04:50|2396.8|2392.8|2397.8|2393.8|2397.8|2393.8|2396.8|2392.8|2
1625148300000|2021-07-01 14:05:00|2397.6|2393.6|2397.2|2393.2|2397.6|2393.6|2397.2|2393.2|1
1625148310000|2021-07-01 14:05:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|0
1625148320000|2021-07-01 14:05:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.5|2393.5|0
1625148330000|2021-07-01 14:05:30|2397.5|2393.5|2397.8|2393.8|2397.8|2393.8|2397.5|2393.5|6
1625148350000|2021-07-01 14:05:50|2398|2394|2398|2394|2398|2394|2398|2394|5
1625148360000|2021-07-01 14:06:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1625148370000|2021-07-01 14:06:10|2398|2394|2398|2394|2398|2394|2398|2394|4
1625148380000|2021-07-01 14:06:20|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|1
1625148390000|2021-07-01 14:06:30|||||||||1
1625148400000|2021-07-01 14:06:40|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|5
1625148410000|2021-07-01 14:06:50|2398.7|2394.7|2398.8|2394.8|2399|2395|2398.7|2394.7|12
1625148420000|2021-07-01 14:07:00|2399.3|2395.3|2399.7|2395.7|2399.7|2395.7|2398.8|2394.8|13
1625148430000|2021-07-01 14:07:10|||||||||8
1625148440000|2021-07-01 14:07:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2
1625148450000|2021-07-01 14:07:30|2399.2|2395.2|2398.8|2394.8|2399.2|2395.2|2398.8|2394.8|0
1625148480000|2021-07-01 14:08:00|2398.2|2394.2|2397.8|2393.8|2398.2|2394.2|2397.8|2393.8|2
1625148490000|2021-07-01 14:08:10|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2
1625148510000|2021-07-01 14:08:30|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1625148520000|2021-07-01 14:08:40|2397.8|2393.8|2398.3|2394.3|2398.3|2394.3|2397.8|2393.8|1
1625148550000|2021-07-01 14:09:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1625148560000|2021-07-01 14:09:20|||||||||1
1625148570000|2021-07-01 14:09:30|2394.7|2390.7|2394.8|2390.8|2394.8|2390.8|2394.7|2390.7|33
1625148580000|2021-07-01 14:09:40|2395|2391|2395|2391|2395|2391|2395|2391|0
1625148590000|2021-07-01 14:09:50|2394|2390|2394.8|2390.8|2394.8|2390.8|2394|2390|4
1625148640000|2021-07-01 14:10:40|2394.7|2390.7|2394.8|2390.8|2394.8|2390.8|2394.7|2390.7|14
1625148670000|2021-07-01 14:11:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625148700000|2021-07-01 14:11:40|||||||||1
1625148720000|2021-07-01 14:12:00|||||||||1
1625148780000|2021-07-01 14:13:00|2394.4|2390.4|2393|2389|2394.4|2390.4|2393|2389|5
1625148810000|2021-07-01 14:13:30|||||||||1
1625148830000|2021-07-01 14:13:50|||||||||1
1625148840000|2021-07-01 14:14:00|||||||||1
1625148860000|2021-07-01 14:14:20|2392.5|2388.5|2392|2388|2392.5|2388.5|2392|2388|4
1625148870000|2021-07-01 14:14:30|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|1
1625148880000|2021-07-01 14:14:40|2390.9|2386.9|2390.5|2386.5|2390.9|2386.9|2390.5|2386.5|1
1625148890000|2021-07-01 14:14:50|2390.1|2386.1|2389.9|2385.9|2390.1|2386.1|2389.9|2385.9|1
1625148900000|2021-07-01 14:15:00|2390.9|2386.9|2390.5|2386.5|2390.9|2386.9|2390.5|2386.5|13
1625148910000|2021-07-01 14:15:10|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1625148950000|2021-07-01 14:15:50|||||||||1
1625148960000|2021-07-01 14:16:00|||||||||4
1625148970000|2021-07-01 14:16:10|2392.4|2388.4|2391.9|2387.9|2392.7|2388.7|2391.9|2387.9|34
1625148980000|2021-07-01 14:16:20|||||||||1
1625149000000|2021-07-01 14:16:40|||||||||2
1625149010000|2021-07-01 14:16:50|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|2391.7|2387.7|4
1625149020000|2021-07-01 14:17:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|3
1625149050000|2021-07-01 14:17:30|||||||||1
1625149060000|2021-07-01 14:17:40|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|7
1625149070000|2021-07-01 14:17:50|2391.2|2387.2|2391.4|2387.4|2391.4|2387.4|2391.2|2387.2|1
1625149080000|2021-07-01 14:18:00|2391.2|2387.2|2391.9|2387.9|2391.9|2387.9|2391.2|2387.2|4
1625149090000|2021-07-01 14:18:10|2393|2389|2393.9|2389.9|2393.9|2389.9|2393|2389|4
1625149100000|2021-07-01 14:18:20|||||||||2
1625149110000|2021-07-01 14:18:30|||||||||1
1625149120000|2021-07-01 14:18:40|2394.6|2390.6|2394.9|2390.9|2394.9|2390.9|2394.6|2390.6|12
1625149130000|2021-07-01 14:18:50|2395|2391|2396.1|2392.1|2396.1|2392.1|2395|2391|1
1625149140000|2021-07-01 14:19:00|2396.2|2392.2|2396.7|2392.7|2396.9|2392.9|2396.2|2392.2|15
1625149150000|2021-07-01 14:19:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|9
1625149160000|2021-07-01 14:19:20|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|2395.7|2391.7|13
1625149180000|2021-07-01 14:19:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1625149190000|2021-07-01 14:19:50|2394.4|2390.4|2393.9|2389.9|2395.2|2391.2|2393.9|2389.9|14
1625149200000|2021-07-01 14:20:00|2393.5|2389.5|2393.9|2389.9|2393.9|2389.9|2393.2|2389.2|3
1625149230000|2021-07-01 14:20:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|10
1625149240000|2021-07-01 14:20:40|2392|2388|2392|2388|2392|2388|2392|2388|1
1625149250000|2021-07-01 14:20:50|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|1
1625149290000|2021-07-01 14:21:30|2392|2388|2392|2388|2392|2388|2392|2388|0
1625149310000|2021-07-01 14:21:50|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|5
1625149320000|2021-07-01 14:22:00|2393.1|2389.1|2393.9|2389.9|2393.9|2389.9|2393.1|2389.1|2
1625149340000|2021-07-01 14:22:20|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|10
1625149380000|2021-07-01 14:23:00|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|0
1625149390000|2021-07-01 14:23:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1625149400000|2021-07-01 14:23:20|||||||||1
1625149420000|2021-07-01 14:23:40|||||||||4
1625149440000|2021-07-01 14:24:00|2394.7|2390.7|2394|2390|2394.7|2390.7|2394|2390|6
1625149450000|2021-07-01 14:24:10|2393.6|2389.6|2393.5|2389.5|2393.6|2389.6|2393.5|2389.5|0
1625149460000|2021-07-01 14:24:20|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625149470000|2021-07-01 14:24:30|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|0
1625149490000|2021-07-01 14:24:50|||||||||2
1625149500000|2021-07-01 14:25:00|||||||||1
1625149530000|2021-07-01 14:25:30|2394.5|2390.5|2394.5|2390.5|2394.9|2390.9|2394.5|2390.5|13
1625149560000|2021-07-01 14:26:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625149570000|2021-07-01 14:26:10|||||||||1
1625149630000|2021-07-01 14:27:10|2394.7|2390.7|2393.9|2389.9|2394.7|2390.7|2393.9|2389.9|13
1625149640000|2021-07-01 14:27:20|||||||||1
1625149660000|2021-07-01 14:27:40|||||||||1
1625149670000|2021-07-01 14:27:50|2394|2390|2394.7|2390.7|2394.7|2390.7|2394|2390|10
1625149680000|2021-07-01 14:28:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1625149690000|2021-07-01 14:28:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625149700000|2021-07-01 14:28:20|||||||||1
1625149710000|2021-07-01 14:28:30|2394.4|2390.4|2395.2|2391.2|2395.2|2391.2|2394.4|2390.4|17
1625149720000|2021-07-01 14:28:40|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1625149740000|2021-07-01 14:29:00|||||||||3
1625149770000|2021-07-01 14:29:30|2395.5|2391.5|2396.4|2392.4|2396.6|2392.6|2395.5|2391.5|7
1625149780000|2021-07-01 14:29:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|5
1625149790000|2021-07-01 14:29:50|2396.6|2392.6|2396.7|2392.7|2397.9|2393.9|2396.4|2392.4|5
1625149800000|2021-07-01 14:30:00|2397|2393|2397|2393|2397|2393|2397|2393|0
1625149810000|2021-07-01 14:30:10|2397.5|2393.5|2396.9|2392.9|2397.5|2393.5|2396.9|2392.9|31
1625149830000|2021-07-01 14:30:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2
1625149840000|2021-07-01 14:30:40|2395.9|2391.9|2395.2|2391.2|2395.9|2391.9|2395.2|2391.2|6
1625149860000|2021-07-01 14:31:00|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|0
1625149870000|2021-07-01 14:31:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625149920000|2021-07-01 14:32:00|2394.5|2390.5|2393.9|2389.9|2394.5|2390.5|2393.9|2389.9|29
1625149930000|2021-07-01 14:32:10|||||||||2
1625149940000|2021-07-01 14:32:20|2394.9|2390.9|2394|2390|2394.9|2390.9|2394|2390|12
1625149960000|2021-07-01 14:32:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625149970000|2021-07-01 14:32:50|||||||||1
1625150010000|2021-07-01 14:33:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|13
1625150020000|2021-07-01 14:33:40|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1625150030000|2021-07-01 14:33:50|2394.3|2390.3|2393.9|2389.9|2394.4|2390.4|2393.9|2389.9|5
1625150040000|2021-07-01 14:34:00|||||||||2
1625150060000|2021-07-01 14:34:20|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|2393.8|2389.8|8
1625150070000|2021-07-01 14:34:30|2393.5|2389.5|2392|2388|2393.5|2389.5|2392|2388|15
1625150080000|2021-07-01 14:34:40|2391.8|2387.8|2390.9|2386.9|2391.8|2387.8|2390.9|2386.9|4
1625150090000|2021-07-01 14:34:50|||||||||4
1625150100000|2021-07-01 14:35:00|2391|2387|2391|2387|2391|2387|2391|2387|9
1625150110000|2021-07-01 14:35:10|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1625150120000|2021-07-01 14:35:20|||||||||2
1625150150000|2021-07-01 14:35:50|2391|2387|2391.9|2387.9|2391.9|2387.9|2391|2387|1
1625150180000|2021-07-01 14:36:20|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|15
1625150190000|2021-07-01 14:36:30|2392.3|2388.3|2391|2387|2392.3|2388.3|2391|2387|5
1625150200000|2021-07-01 14:36:40|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1625150220000|2021-07-01 14:37:00|||||||||1
1625150240000|2021-07-01 14:37:20|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|2390.5|2386.5|1
1625150250000|2021-07-01 14:37:30|||||||||1
1625150270000|2021-07-01 14:37:50|2390.9|2386.9|2391.5|2387.5|2391.5|2387.5|2390.9|2386.9|14
1625150280000|2021-07-01 14:38:00|2391|2387|2391|2387|2391|2387|2391|2387|0
1625150290000|2021-07-01 14:38:10|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1625150300000|2021-07-01 14:38:20|2391|2387|2391|2387|2391|2387|2391|2387|1
1625150310000|2021-07-01 14:38:30|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|6
1625150320000|2021-07-01 14:38:40|2391|2387|2392.9|2388.9|2392.9|2388.9|2391|2387|3
1625150330000|2021-07-01 14:38:50|2393|2389|2393|2389|2393|2389|2393|2389|8
1625150340000|2021-07-01 14:39:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2
1625150360000|2021-07-01 14:39:20|||||||||1
1625150390000|2021-07-01 14:39:50|||||||||1
1625150400000|2021-07-01 14:40:00|2392.5|2388.5|2391.8|2387.8|2392.5|2388.5|2391.8|2387.8|1
1625150410000|2021-07-01 14:40:10|2391.9|2387.9|2392.8|2388.8|2392.8|2388.8|2391.9|2387.9|3
1625150420000|2021-07-01 14:40:20|||||||||1
1625150480000|2021-07-01 14:41:20|||||||||1
1625150490000|2021-07-01 14:41:30|2392|2388|2392|2388|2392|2388|2392|2388|6
1625150500000|2021-07-01 14:41:40|2392.8|2388.8|2392.3|2388.3|2392.8|2388.8|2392.3|2388.3|8
1625150510000|2021-07-01 14:41:50|2392.6|2388.6|2393|2389|2393|2389|2392.6|2388.6|3
1625150520000|2021-07-01 14:42:00|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|0
1625150530000|2021-07-01 14:42:10|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1625150540000|2021-07-01 14:42:20|2392.6|2388.6|2392.3|2388.3|2392.6|2388.6|2392.3|2388.3|6
1625150550000|2021-07-01 14:42:30|2392.4|2388.4|2392.8|2388.8|2392.8|2388.8|2392.4|2388.4|0
1625150560000|2021-07-01 14:42:40|||||||||5
1625150580000|2021-07-01 14:43:00|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|0
1625150590000|2021-07-01 14:43:10|||||||||1
1625150610000|2021-07-01 14:43:30|||||||||2
1625150620000|2021-07-01 14:43:40|2393|2389|2394.3|2390.3|2394.3|2390.3|2393|2389|35
1625150640000|2021-07-01 14:44:00|2394.8|2390.8|2396.8|2392.8|2396.8|2392.8|2394.8|2390.8|18
1625150660000|2021-07-01 14:44:20|2396.9|2392.9|2397.3|2393.3|2397.3|2393.3|2396.9|2392.9|1
1625150680000|2021-07-01 14:44:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|3
1625150690000|2021-07-01 14:44:50|2396.8|2392.8|2396.9|2392.9|2396.9|2392.9|2396.8|2392.8|4
1625150700000|2021-07-01 14:45:00|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2
1625150720000|2021-07-01 14:45:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|28
1625150730000|2021-07-01 14:45:30|2396.8|2392.8|2397.6|2393.6|2397.6|2393.6|2396.8|2392.8|2
1625150760000|2021-07-01 14:46:00|2397.3|2393.3|2397.8|2393.8|2397.8|2393.8|2397.3|2393.3|18
1625150770000|2021-07-01 14:46:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|3
1625150780000|2021-07-01 14:46:20|||||||||1
1625150810000|2021-07-01 14:46:50|||||||||2
1625150820000|2021-07-01 14:47:00|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1625150830000|2021-07-01 14:47:10|||||||||1
1625150840000|2021-07-01 14:47:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|1
1625150850000|2021-07-01 14:47:30|||||||||5
1625150860000|2021-07-01 14:47:40|||||||||2
1625150880000|2021-07-01 14:48:00|2397.9|2393.9|2398.8|2394.8|2398.8|2394.8|2397.9|2393.9|2
1625150890000|2021-07-01 14:48:10|2398.4|2394.4|2397.3|2393.3|2398.4|2394.4|2397.3|2393.3|16
1625150900000|2021-07-01 14:48:20|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1625150910000|2021-07-01 14:48:30|||||||||5
1625150920000|2021-07-01 14:48:40|2396.3|2392.3|2396.8|2392.8|2396.8|2392.8|2396.3|2392.3|11
1625150930000|2021-07-01 14:48:50|||||||||4
1625150940000|2021-07-01 14:49:00|2396|2392|2396|2392|2396|2392|2396|2392|6
1625150950000|2021-07-01 14:49:10|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|0
1625150970000|2021-07-01 14:49:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1625150980000|2021-07-01 14:49:40|||||||||1
1625150990000|2021-07-01 14:49:50|2394.8|2390.8|2395.3|2391.3|2395.3|2391.3|2394.8|2390.8|12
1625151000000|2021-07-01 14:50:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1625151010000|2021-07-01 14:50:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|13
1625151030000|2021-07-01 14:50:30|2395.8|2391.8|2395.8|2391.8|2395.8|2391.8|2395.4|2391.4|12
1625151040000|2021-07-01 14:50:40|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1625151050000|2021-07-01 14:50:50|||||||||1
1625151070000|2021-07-01 14:51:10|2395.8|2391.8|2395|2391|2395.8|2391.8|2395|2391|11
1625151080000|2021-07-01 14:51:20|2394.8|2390.8|2394.4|2390.4|2394.8|2390.8|2394.4|2390.4|1
1625151090000|2021-07-01 14:51:30|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|2394.3|2390.3|0
1625151110000|2021-07-01 14:51:50|||||||||1
1625151120000|2021-07-01 14:52:00|||||||||5
1625151160000|2021-07-01 14:52:40|2393.9|2389.9|2393.8|2389.8|2393.9|2389.9|2393.8|2389.8|0
1625151170000|2021-07-01 14:52:50|2393.4|2389.4|2393.3|2389.3|2393.4|2389.4|2393.3|2389.3|5
1625151180000|2021-07-01 14:53:00|2392.9|2388.9|2393.4|2389.4|2393.9|2389.9|2392.9|2388.9|3
1625151190000|2021-07-01 14:53:10|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2393.3|2389.3|2
1625151210000|2021-07-01 14:53:30|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1625151220000|2021-07-01 14:53:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1625151240000|2021-07-01 14:54:00|||||||||3
1625151250000|2021-07-01 14:54:10|||||||||1
1625151280000|2021-07-01 14:54:40|||||||||2
1625151290000|2021-07-01 14:54:50|||||||||2
1625151300000|2021-07-01 14:55:00|||||||||9
1625151310000|2021-07-01 14:55:10|2394.1|2390.1|2394.8|2390.8|2394.9|2390.9|2394.1|2390.1|3
1625151330000|2021-07-01 14:55:30|2394.9|2390.9|2395|2391|2395.9|2391.9|2394.9|2390.9|5
1625151360000|2021-07-01 14:56:00|2394.9|2390.9|2394.5|2390.5|2394.9|2390.9|2394.5|2390.5|5
1625151370000|2021-07-01 14:56:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1625151410000|2021-07-01 14:56:50|2393.9|2389.9|2390.5|2386.5|2393.9|2389.9|2390.5|2386.5|11
1625151420000|2021-07-01 14:57:00|2390.1|2386.1|2390.5|2386.5|2390.5|2386.5|2390.1|2386.1|1
1625151440000|2021-07-01 14:57:20|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|0
1625151450000|2021-07-01 14:57:30|2391|2387|2391.5|2387.5|2391.9|2387.9|2391|2387|14
1625151470000|2021-07-01 14:57:50|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2
1625151500000|2021-07-01 14:58:20|2391.7|2387.7|2390.9|2386.9|2391.7|2387.7|2390.9|2386.9|2
1625151510000|2021-07-01 14:58:30|2390.5|2386.5|2390|2386|2390.5|2386.5|2390|2386|8
1625151520000|2021-07-01 14:58:40|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|14
1625151530000|2021-07-01 14:58:50|2391|2387|2390.9|2386.9|2391|2387|2390.9|2386.9|2
1625151540000|2021-07-01 14:59:00|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|4
1625151550000|2021-07-01 14:59:10|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|2389.5|2385.5|1
1625151560000|2021-07-01 14:59:20|2389.3|2385.3|2387.7|2383.7|2389.3|2385.3|2387.7|2383.7|50
1625151570000|2021-07-01 14:59:30|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|4
1625151580000|2021-07-01 14:59:40|||||||||2
1625151590000|2021-07-01 14:59:50|2388.2|2384.2|2388|2384|2388.2|2384.2|2387.6|2383.6|10
1625151600000|2021-07-01 15:00:00|2387.2|2383.2|2387.1|2383.1|2387.2|2383.2|2387.1|2383.1|4
1625151610000|2021-07-01 15:00:10|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|1
1625151620000|2021-07-01 15:00:20|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|44
1625151630000|2021-07-01 15:00:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2386.7|2382.7|15
1625151640000|2021-07-01 15:00:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|3
1625151650000|2021-07-01 15:00:50|2386.7|2382.7|2387.1|2383.1|2387.1|2383.1|2386.7|2382.7|1
1625151680000|2021-07-01 15:01:20|2387.2|2383.2|2387.2|2383.2|2387.7|2383.7|2387.2|2383.2|27
1625151690000|2021-07-01 15:01:30|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|2387.1|2383.1|0
1625151700000|2021-07-01 15:01:40|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|2387.2|2383.2|11
1625151710000|2021-07-01 15:01:50|2387.3|2383.3|2386.1|2382.1|2387.3|2383.3|2386.1|2382.1|33
1625151730000|2021-07-01 15:02:10|||||||||3
1625151740000|2021-07-01 15:02:20|2385.2|2381.2|2384.1|2380.1|2385.2|2381.2|2384|2380|58
1625151760000|2021-07-01 15:02:40|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|5
1625151770000|2021-07-01 15:02:50|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|22
1625151780000|2021-07-01 15:03:00|2383.2|2379.2|2383.1|2379.1|2384.1|2380.1|2382.7|2378.7|10
1625151790000|2021-07-01 15:03:10|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|9
1625151800000|2021-07-01 15:03:20|||||||||3
1625151820000|2021-07-01 15:03:40|2381.6|2377.6|2382.2|2378.2|2382.2|2378.2|2381.6|2377.6|8
1625151840000|2021-07-01 15:04:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|4
1625151850000|2021-07-01 15:04:10|2382.1|2378.1|2381.7|2377.7|2382.1|2378.1|2381.7|2377.7|7
1625151860000|2021-07-01 15:04:20|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|2382.1|2378.1|0
1625151870000|2021-07-01 15:04:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1625151880000|2021-07-01 15:04:40|2382.7|2378.7|2382.2|2378.2|2382.7|2378.7|2382.2|2378.2|1
1625151890000|2021-07-01 15:04:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|5
1625151900000|2021-07-01 15:05:00|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|0
1625151910000|2021-07-01 15:05:10|2384|2380|2383.1|2379.1|2384.2|2380.2|2383.1|2379.1|45
1625151920000|2021-07-01 15:05:20|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|2383.2|2379.2|1
1625151930000|2021-07-01 15:05:30|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2
1625151940000|2021-07-01 15:05:40|2383.8|2379.8|2383.4|2379.4|2383.8|2379.8|2383.4|2379.4|3
1625151950000|2021-07-01 15:05:50|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2383.3|2379.3|2
1625151960000|2021-07-01 15:06:00|2382.5|2378.5|2381.3|2377.3|2382.5|2378.5|2381.3|2377.3|16
1625151970000|2021-07-01 15:06:10|2380.9|2376.9|2381.3|2377.3|2381.3|2377.3|2380.9|2376.9|1
1625151980000|2021-07-01 15:06:20|2380.9|2376.9|2381.3|2377.3|2381.3|2377.3|2380.9|2376.9|4
1625151990000|2021-07-01 15:06:30|2380.9|2376.9|2381.3|2377.3|2381.3|2377.3|2380.9|2376.9|2
1625152000000|2021-07-01 15:06:40|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2380.9|2376.9|2
1625152010000|2021-07-01 15:06:50|2381|2377|2382.2|2378.2|2382.2|2378.2|2381|2377|22
1625152020000|2021-07-01 15:07:00|2382.3|2378.3|2382.2|2378.2|2382.3|2378.3|2380.9|2376.9|23
1625152030000|2021-07-01 15:07:10|||||||||2
1625152050000|2021-07-01 15:07:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|7
1625152060000|2021-07-01 15:07:40|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|3
1625152070000|2021-07-01 15:07:50|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.8|2377.8|20
1625152080000|2021-07-01 15:08:00|2381|2377|2379.4|2375.4|2381|2377|2377.7|2373.7|40
1625152090000|2021-07-01 15:08:10|||||||||6
1625152100000|2021-07-01 15:08:20|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|22
1625152110000|2021-07-01 15:08:30|||||||||10
1625152120000|2021-07-01 15:08:40|||||||||2
1625152130000|2021-07-01 15:08:50|||||||||2
1625152140000|2021-07-01 15:09:00|||||||||3
1625152150000|2021-07-01 15:09:10|||||||||2
1625152160000|2021-07-01 15:09:20|||||||||4
1625152170000|2021-07-01 15:09:30|||||||||2
1625152180000|2021-07-01 15:09:40|2379.5|2375.5|2379.3|2375.3|2379.5|2375.5|2379.3|2375.3|12
1625152190000|2021-07-01 15:09:50|||||||||12
1625152200000|2021-07-01 15:10:00|2378.9|2374.9|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|6
1625152210000|2021-07-01 15:10:10|||||||||2
1625152220000|2021-07-01 15:10:20|||||||||2
1625152230000|2021-07-01 15:10:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2
1625152240000|2021-07-01 15:10:40|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2
1625152250000|2021-07-01 15:10:50|2379.4|2375.4|2379.8|2375.8|2379.8|2375.8|2379.4|2375.4|3
1625152260000|2021-07-01 15:11:00|2379.9|2375.9|2379.9|2375.9|2380.3|2376.3|2379.9|2375.9|1
1625152270000|2021-07-01 15:11:10|2379.5|2375.5|2379.3|2375.3|2379.5|2375.5|2379.3|2375.3|4
1625152280000|2021-07-01 15:11:20|||||||||8
1625152290000|2021-07-01 15:11:30|2378.9|2374.9|2378.4|2374.4|2378.9|2374.9|2378.4|2374.4|3
1625152300000|2021-07-01 15:11:40|||||||||3
1625152310000|2021-07-01 15:11:50|2377.4|2373.4|2377.9|2373.9|2378.3|2374.3|2377.4|2373.4|14
1625152320000|2021-07-01 15:12:00|2377.4|2373.4|2378.4|2374.4|2378.4|2374.4|2377.4|2373.4|15
1625152330000|2021-07-01 15:12:10|2378|2374|2378|2374|2378|2374|2378|2374|16
1625152340000|2021-07-01 15:12:20|2377.7|2373.7|2377.5|2373.5|2377.7|2373.7|2377.5|2373.5|7
1625152350000|2021-07-01 15:12:30|2377.4|2373.4|2375.5|2371.5|2377.4|2373.4|2375.5|2371.5|34
1625152360000|2021-07-01 15:12:40|||||||||8
1625152370000|2021-07-01 15:12:50|2377|2373|2376.7|2372.7|2377|2373|2376.7|2372.7|9
1625152380000|2021-07-01 15:13:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|5
1625152390000|2021-07-01 15:13:10|2376.2|2372.2|2375.7|2371.7|2376.2|2372.2|2375.7|2371.7|7
1625152400000|2021-07-01 15:13:20|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|4
1625152410000|2021-07-01 15:13:30|2377|2373|2376.4|2372.4|2377|2373|2376|2372|55
1625152420000|2021-07-01 15:13:40|2376.5|2372.5|2375.7|2371.7|2376.5|2372.5|2375.7|2371.7|19
1625152430000|2021-07-01 15:13:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|24
1625152440000|2021-07-01 15:14:00|2373.8|2369.8|2374|2370|2374.5|2370.5|2373.5|2369.5|25
1625152450000|2021-07-01 15:14:10|2373.5|2369.5|2373.7|2369.7|2373.7|2369.7|2373.5|2369.5|9
1625152460000|2021-07-01 15:14:20|||||||||6
1625152470000|2021-07-01 15:14:30|2373.5|2369.5|2373.2|2369.2|2373.5|2369.5|2373.2|2369.2|13
1625152480000|2021-07-01 15:14:40|2373.5|2369.5|2372.7|2368.7|2373.5|2369.5|2372.7|2368.7|9
1625152490000|2021-07-01 15:14:50|||||||||5
1625152500000|2021-07-01 15:15:00|2373.5|2369.5|2372.7|2368.7|2373.5|2369.5|2372.7|2368.7|30
1625152510000|2021-07-01 15:15:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|5
1625152520000|2021-07-01 15:15:20|||||||||2
1625152530000|2021-07-01 15:15:30|2373.7|2369.7|2373.5|2369.5|2373.7|2369.7|2373.5|2369.5|18
1625152540000|2021-07-01 15:15:40|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|20
1625152550000|2021-07-01 15:15:50|2373.5|2369.5|2373.7|2369.7|2373.7|2369.7|2373.5|2369.5|5
1625152560000|2021-07-01 15:16:00|2374.5|2370.5|2375.4|2371.4|2375.4|2371.4|2374.5|2370.5|17
1625152570000|2021-07-01 15:16:10|2375.7|2371.7|2377|2373|2377|2373|2375.7|2371.7|6
1625152580000|2021-07-01 15:16:20|2376.9|2372.9|2377.4|2373.4|2377.4|2373.4|2376.9|2372.9|4
1625152590000|2021-07-01 15:16:30|2377|2373|2377.3|2373.3|2377.3|2373.3|2376.5|2372.5|9
1625152600000|2021-07-01 15:16:40|2377.4|2373.4|2379|2375|2379|2375|2377.4|2373.4|44
1625152610000|2021-07-01 15:16:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|1
1625152620000|2021-07-01 15:17:00|2378.4|2374.4|2376|2372|2378.4|2374.4|2376|2372|16
1625152630000|2021-07-01 15:17:10|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|7
1625152640000|2021-07-01 15:17:20|2376|2372|2376.5|2372.5|2376.5|2372.5|2376|2372|2
1625152650000|2021-07-01 15:17:30|||||||||2
1625152660000|2021-07-01 15:17:40|2376.7|2372.7|2375.7|2371.7|2376.7|2372.7|2375.7|2371.7|4
1625152670000|2021-07-01 15:17:50|2375.5|2371.5|2374.5|2370.5|2375.5|2371.5|2374.5|2370.5|10
1625152680000|2021-07-01 15:18:00|2375.9|2371.9|2376|2372|2376.4|2372.4|2375.9|2371.9|7
1625152690000|2021-07-01 15:18:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|7
1625152700000|2021-07-01 15:18:20|||||||||2
1625152710000|2021-07-01 15:18:30|||||||||2
1625152720000|2021-07-01 15:18:40|||||||||3
1625152730000|2021-07-01 15:18:50|2374.7|2370.7|2375|2371|2375.4|2371.4|2374.7|2370.7|7
1625152740000|2021-07-01 15:19:00|2374.7|2370.7|2375.4|2371.4|2375.4|2371.4|2374.7|2370.7|11
1625152750000|2021-07-01 15:19:10|2374.5|2370.5|2376.4|2372.4|2376.4|2372.4|2374.5|2370.5|25
1625152760000|2021-07-01 15:19:20|2376.3|2372.3|2375.5|2371.5|2376.3|2372.3|2375.5|2371.5|5
1625152770000|2021-07-01 15:19:30|2375.4|2371.4|2375.5|2371.5|2375.5|2371.5|2375.4|2371.4|3
1625152780000|2021-07-01 15:19:40|2375|2371|2375.4|2371.4|2375.4|2371.4|2375|2371|8
1625152790000|2021-07-01 15:19:50|||||||||21
1625152800000|2021-07-01 15:20:00|2375.5|2371.5|2373.5|2369.5|2375.5|2371.5|2373.5|2369.5|22
1625152810000|2021-07-01 15:20:10|2373.7|2369.7|2373.5|2369.5|2374.4|2370.4|2373.5|2369.5|16
1625152820000|2021-07-01 15:20:20|2373.7|2369.7|2374|2370|2374.4|2370.4|2373.7|2369.7|14
1625152830000|2021-07-01 15:20:30|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2
1625152840000|2021-07-01 15:20:40|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|28
1625152850000|2021-07-01 15:20:50|2373|2369|2372.7|2368.7|2373|2369|2372.7|2368.7|24
1625152860000|2021-07-01 15:21:00|2372.2|2368.2|2371.7|2367.7|2372.5|2368.5|2371.7|2367.7|18
1625152870000|2021-07-01 15:21:10|2371.4|2367.4|2371.5|2367.5|2371.5|2367.5|2371.4|2367.4|23
1625152880000|2021-07-01 15:21:20|2370.4|2366.4|2370.7|2366.7|2371.4|2367.4|2370.4|2366.4|14
1625152890000|2021-07-01 15:21:30|2370.5|2366.5|2371.9|2367.9|2372|2368|2370.4|2366.4|49
1625152900000|2021-07-01 15:21:40|2372.4|2368.4|2372.9|2368.9|2372.9|2368.9|2372.4|2368.4|40
1625152910000|2021-07-01 15:21:50|2373.4|2369.4|2373.3|2369.3|2373.4|2369.4|2372.4|2368.4|15
1625152920000|2021-07-01 15:22:00|2372.4|2368.4|2370.5|2366.5|2372.4|2368.4|2370.5|2366.5|50
1625152930000|2021-07-01 15:22:10|2370.9|2366.9|2370.5|2366.5|2370.9|2366.9|2370.5|2366.5|4
1625152940000|2021-07-01 15:22:20|2370.4|2366.4|2370.5|2366.5|2370.5|2366.5|2370.4|2366.4|33
1625152950000|2021-07-01 15:22:30|||||||||5
1625152960000|2021-07-01 15:22:40|||||||||4
1625152970000|2021-07-01 15:22:50|2370.4|2366.4|2369.9|2365.9|2370.4|2366.4|2369.4|2365.4|7
1625152980000|2021-07-01 15:23:00|2368.7|2364.7|2368.5|2364.5|2368.7|2364.7|2367.7|2363.7|7
1625152990000|2021-07-01 15:23:10|||||||||24
1625153000000|2021-07-01 15:23:20|2368.7|2364.7|2368.5|2364.5|2368.7|2364.7|2368.5|2364.5|63
1625153010000|2021-07-01 15:23:30|2368.4|2364.4|2368.5|2364.5|2368.5|2364.5|2368.4|2364.4|6
1625153020000|2021-07-01 15:23:40|2367.8|2363.8|2368.5|2364.5|2368.5|2364.5|2367.8|2363.8|6
1625153030000|2021-07-01 15:23:50|2368.2|2364.2|2369.4|2365.4|2369.5|2365.5|2368.2|2364.2|3
1625153040000|2021-07-01 15:24:00|2369|2365|2369.3|2365.3|2369.3|2365.3|2369|2365|10
1625153050000|2021-07-01 15:24:10|2368.9|2364.9|2365.9|2361.9|2368.9|2364.9|2365.9|2361.9|21
1625153060000|2021-07-01 15:24:20|2366|2362|2366.8|2362.8|2366.8|2362.8|2366|2362|19
1625153070000|2021-07-01 15:24:30|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366|2362|4
1625153080000|2021-07-01 15:24:40|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.7|2361.7|19
1625153090000|2021-07-01 15:24:50|2366|2362|2367.7|2363.7|2367.7|2363.7|2366|2362|21
1625153100000|2021-07-01 15:25:00|2367.2|2363.2|2366.9|2362.9|2367.7|2363.7|2366.8|2362.8|18
1625153110000|2021-07-01 15:25:10|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|28
1625153120000|2021-07-01 15:25:20|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|2366.9|2362.9|5
1625153130000|2021-07-01 15:25:30|2367.8|2363.8|2368.4|2364.4|2368.8|2364.8|2367.4|2363.4|7
1625153140000|2021-07-01 15:25:40|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|2
1625153150000|2021-07-01 15:25:50|||||||||2
1625153160000|2021-07-01 15:26:00|2367.4|2363.4|2367.9|2363.9|2367.9|2363.9|2366.9|2362.9|61
1625153170000|2021-07-01 15:26:10|||||||||2
1625153180000|2021-07-01 15:26:20|2368|2364|2368.9|2364.9|2368.9|2364.9|2368|2364|30
1625153190000|2021-07-01 15:26:30|2368.4|2364.4|2368.5|2364.5|2368.5|2364.5|2367.9|2363.9|12
1625153200000|2021-07-01 15:26:40|2368|2364|2368.4|2364.4|2368.5|2364.5|2367.9|2363.9|7
1625153210000|2021-07-01 15:26:50|||||||||2
1625153220000|2021-07-01 15:27:00|2368|2364|2367.9|2363.9|2368|2364|2367.9|2363.9|1
1625153230000|2021-07-01 15:27:10|||||||||7
1625153240000|2021-07-01 15:27:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|15
1625153250000|2021-07-01 15:27:30|||||||||3
1625153260000|2021-07-01 15:27:40|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|2368.9|2364.9|7
1625153270000|2021-07-01 15:27:50|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.8|2365.8|17
1625153280000|2021-07-01 15:28:00|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|15
1625153290000|2021-07-01 15:28:10|2370|2366|2369.6|2365.6|2370|2366|2369.5|2365.5|12
1625153300000|2021-07-01 15:28:20|2369.1|2365.1|2370.1|2366.1|2370.1|2366.1|2369.1|2365.1|8
1625153310000|2021-07-01 15:28:30|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|8
1625153320000|2021-07-01 15:28:40|||||||||3
1625153330000|2021-07-01 15:28:50|2369.6|2365.6|2369.1|2365.1|2370|2366|2369.1|2365.1|4
1625153340000|2021-07-01 15:29:00|||||||||35
1625153350000|2021-07-01 15:29:10|2370|2366|2370|2366|2370|2366|2370|2366|17
1625153360000|2021-07-01 15:29:20|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|12
1625153370000|2021-07-01 15:29:30|||||||||3
1625153380000|2021-07-01 15:29:40|||||||||3
1625153390000|2021-07-01 15:29:50|2370|2366|2369.6|2365.6|2370|2366|2369.6|2365.6|17
1625153400000|2021-07-01 15:30:00|2369.1|2365.1|2368.1|2364.1|2369.1|2365.1|2368.1|2364.1|5
1625153410000|2021-07-01 15:30:10|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369|2365|12
1625153420000|2021-07-01 15:30:20|2369.3|2365.3|2370.1|2366.1|2370.1|2366.1|2369.3|2365.3|12
1625153430000|2021-07-01 15:30:30|||||||||2
1625153440000|2021-07-01 15:30:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|3
1625153450000|2021-07-01 15:30:50|2369.1|2365.1|2369.6|2365.6|2369.6|2365.6|2369.1|2365.1|15
1625153460000|2021-07-01 15:31:00|2370|2366|2369.6|2365.6|2370|2366|2369.6|2365.6|2
1625153470000|2021-07-01 15:31:10|2369.1|2365.1|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|6
1625153480000|2021-07-01 15:31:20|2368.7|2364.7|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|5
1625153490000|2021-07-01 15:31:30|||||||||5
1625153500000|2021-07-01 15:31:40|2369|2365|2368.6|2364.6|2369|2365|2368.6|2364.6|5
1625153510000|2021-07-01 15:31:50|2369|2365|2368.6|2364.6|2369|2365|2368.6|2364.6|5
1625153520000|2021-07-01 15:32:00|2369|2365|2369.1|2365.1|2370.1|2366.1|2369|2365|37
1625153530000|2021-07-01 15:32:10|||||||||2
1625153540000|2021-07-01 15:32:20|||||||||3
1625153550000|2021-07-01 15:32:30|||||||||1
1625153560000|2021-07-01 15:32:40|2369.9|2365.9|2370.1|2366.1|2370.1|2366.1|2369.9|2365.9|13
1625153570000|2021-07-01 15:32:50|2370|2366|2369.6|2365.6|2370|2366|2369.1|2365.1|29
1625153580000|2021-07-01 15:33:00|2370|2366|2370|2366|2370|2366|2370|2366|1
1625153590000|2021-07-01 15:33:10|2369.6|2365.6|2370|2366|2370|2366|2369.6|2365.6|5
1625153600000|2021-07-01 15:33:20|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|4
1625153610000|2021-07-01 15:33:30|||||||||3
1625153620000|2021-07-01 15:33:40|2370|2366|2370.1|2366.1|2370.1|2366.1|2370|2366|4
1625153630000|2021-07-01 15:33:50|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|10
1625153640000|2021-07-01 15:34:00|2369.1|2365.1|2370|2366|2370|2366|2369.1|2365.1|13
1625153650000|2021-07-01 15:34:10|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|4
1625153660000|2021-07-01 15:34:20|||||||||3
1625153670000|2021-07-01 15:34:30|2369.6|2365.6|2369.6|2365.6|2370|2366|2369.6|2365.6|4
1625153680000|2021-07-01 15:34:40|||||||||2
1625153690000|2021-07-01 15:34:50|||||||||3
1625153700000|2021-07-01 15:35:00|2369.5|2365.5|2369.1|2365.1|2369.5|2365.5|2369.1|2365.1|20
1625153710000|2021-07-01 15:35:10|||||||||4
1625153720000|2021-07-01 15:35:20|2370.1|2366.1|2370.1|2366.1|2370.2|2366.2|2370.1|2366.1|20
1625153730000|2021-07-01 15:35:30|||||||||7
1625153740000|2021-07-01 15:35:40|2370|2366|2370.1|2366.1|2370.6|2366.6|2370|2366|36
1625153750000|2021-07-01 15:35:50|||||||||7
1625153760000|2021-07-01 15:36:00|2370|2366|2370.2|2366.2|2370.3|2366.3|2370|2366|35
1625153770000|2021-07-01 15:36:10|2370.3|2366.3|2370.8|2366.8|2371.3|2367.3|2370.3|2366.3|41
1625153780000|2021-07-01 15:36:20|2370.7|2366.7|2370.3|2366.3|2370.7|2366.7|2370.3|2366.3|6
1625153790000|2021-07-01 15:36:30|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|3
1625153800000|2021-07-01 15:36:40|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|3
1625153810000|2021-07-01 15:36:50|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|5
1625153820000|2021-07-01 15:37:00|2370.2|2366.2|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|22
1625153830000|2021-07-01 15:37:10|2370.2|2366.2|2369.8|2365.8|2370.2|2366.2|2369.8|2365.8|4
1625153840000|2021-07-01 15:37:20|2370.2|2366.2|2369.8|2365.8|2370.2|2366.2|2369.8|2365.8|4
1625153850000|2021-07-01 15:37:30|||||||||7
1625153860000|2021-07-01 15:37:40|2369.4|2365.4|2369.3|2365.3|2369.4|2365.4|2369.3|2365.3|2
1625153870000|2021-07-01 15:37:50|2370.3|2366.3|2373.1|2369.1|2373.1|2369.1|2370.3|2366.3|35
1625153880000|2021-07-01 15:38:00|||||||||3
1625153890000|2021-07-01 15:38:10|2372.6|2368.6|2372.2|2368.2|2372.6|2368.6|2372.2|2368.2|9
1625153900000|2021-07-01 15:38:20|2372.1|2368.1|2371.2|2367.2|2372.1|2368.1|2371.1|2367.1|15
1625153910000|2021-07-01 15:38:30|2370.3|2366.3|2370.8|2366.8|2371.3|2367.3|2370.3|2366.3|13
1625153920000|2021-07-01 15:38:40|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2370.8|2366.8|7
1625153930000|2021-07-01 15:38:50|2370.8|2366.8|2370.8|2366.8|2371.2|2367.2|2370.8|2366.8|4
1625153940000|2021-07-01 15:39:00|2371.2|2367.2|2369.4|2365.4|2371.2|2367.2|2369.4|2365.4|11
1625153950000|2021-07-01 15:39:10|2369.2|2365.2|2368.4|2364.4|2369.2|2365.2|2368.3|2364.3|13
1625153960000|2021-07-01 15:39:20|2368.3|2364.3|2367.3|2363.3|2368.3|2364.3|2367.3|2363.3|13
1625153970000|2021-07-01 15:39:30|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.3|2362.3|28
1625153980000|2021-07-01 15:39:40|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|1
1625153990000|2021-07-01 15:39:50|||||||||2
1625154000000|2021-07-01 15:40:00|||||||||7
1625154010000|2021-07-01 15:40:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|3
1625154020000|2021-07-01 15:40:20|||||||||2
1625154030000|2021-07-01 15:40:30|||||||||3
1625154040000|2021-07-01 15:40:40|||||||||6
1625154050000|2021-07-01 15:40:50|||||||||6
1625154060000|2021-07-01 15:41:00|2367.3|2363.3|2367.8|2363.8|2368.2|2364.2|2367.3|2363.3|13
1625154070000|2021-07-01 15:41:10|2367.4|2363.4|2366.8|2362.8|2367.8|2363.8|2366.8|2362.8|7
1625154080000|2021-07-01 15:41:20|2366.4|2362.4|2366.8|2362.8|2366.8|2362.8|2366.4|2362.4|4
1625154090000|2021-07-01 15:41:30|||||||||4
1625154100000|2021-07-01 15:41:40|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|13
1625154110000|2021-07-01 15:41:50|||||||||2
1625154120000|2021-07-01 15:42:00|2367.1|2363.1|2367.1|2363.1|2368.6|2364.6|2367.1|2363.1|3
1625154130000|2021-07-01 15:42:10|||||||||2
1625154140000|2021-07-01 15:42:20|2366.3|2362.3|2366|2362|2366.3|2362.3|2366|2362|38
1625154150000|2021-07-01 15:42:30|2366.1|2362.1|2366.5|2362.5|2366.5|2362.5|2366|2362|3
1625154160000|2021-07-01 15:42:40|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|1
1625154170000|2021-07-01 15:42:50|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2
1625154180000|2021-07-01 15:43:00|2366|2362|2367.8|2363.8|2367.8|2363.8|2366|2362|74
1625154190000|2021-07-01 15:43:10|||||||||4
1625154200000|2021-07-01 15:43:20|2367.7|2363.7|2366.9|2362.9|2367.7|2363.7|2366.9|2362.9|8
1625154210000|2021-07-01 15:43:30|2366.8|2362.8|2367.8|2363.8|2367.8|2363.8|2366.8|2362.8|3
1625154220000|2021-07-01 15:43:40|2367.4|2363.4|2367.8|2363.8|2367.8|2363.8|2367.4|2363.4|11
1625154230000|2021-07-01 15:43:50|2368|2364|2368.8|2364.8|2368.8|2364.8|2368|2364|12
1625154240000|2021-07-01 15:44:00|2368.7|2364.7|2368.2|2364.2|2368.7|2364.7|2368|2364|30
1625154250000|2021-07-01 15:44:10|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|2368.3|2364.3|7
1625154260000|2021-07-01 15:44:20|2368.8|2364.8|2367.9|2363.9|2368.8|2364.8|2367.9|2363.9|2
1625154270000|2021-07-01 15:44:30|2367.8|2363.8|2368.8|2364.8|2368.8|2364.8|2367.8|2363.8|10
1625154280000|2021-07-01 15:44:40|2367.8|2363.8|2367.8|2363.8|2368.4|2364.4|2367.8|2363.8|36
1625154290000|2021-07-01 15:44:50|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|2367.4|2363.4|10
1625154300000|2021-07-01 15:45:00|2367.8|2363.8|2366.9|2362.9|2367.8|2363.8|2366.9|2362.9|11
1625154310000|2021-07-01 15:45:10|2366.1|2362.1|2366.3|2362.3|2366.3|2362.3|2365.9|2361.9|30
1625154320000|2021-07-01 15:45:20|2365.9|2361.9|2366.4|2362.4|2366.9|2362.9|2365.9|2361.9|36
1625154330000|2021-07-01 15:45:30|2366|2362|2365.9|2361.9|2366|2362|2365.9|2361.9|6
1625154340000|2021-07-01 15:45:40|2366.5|2362.5|2366.4|2362.4|2366.5|2362.5|2365.9|2361.9|7
1625154350000|2021-07-01 15:45:50|2365.9|2361.9|2366.9|2362.9|2366.9|2362.9|2365.9|2361.9|8
1625154360000|2021-07-01 15:46:00|2366.8|2362.8|2366.9|2362.9|2366.9|2362.9|2366.8|2362.8|6
1625154370000|2021-07-01 15:46:10|2366.8|2362.8|2366.4|2362.4|2366.8|2362.8|2366.4|2362.4|9
1625154380000|2021-07-01 15:46:20|2365.9|2361.9|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|3
1625154390000|2021-07-01 15:46:30|||||||||2
1625154400000|2021-07-01 15:46:40|2366.7|2362.7|2366.9|2362.9|2366.9|2362.9|2366.7|2362.7|27
1625154410000|2021-07-01 15:46:50|2367|2363|2367|2363|2367|2363|2367|2363|26
1625154420000|2021-07-01 15:47:00|2366.9|2362.9|2366.3|2362.3|2366.9|2362.9|2365.9|2361.9|21
1625154430000|2021-07-01 15:47:10|2366.4|2362.4|2365.9|2361.9|2366.4|2362.4|2365.9|2361.9|4
1625154440000|2021-07-01 15:47:20|||||||||29
1625154450000|2021-07-01 15:47:30|||||||||8
1625154460000|2021-07-01 15:47:40|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|20
1625154470000|2021-07-01 15:47:50|2365.1|2361.1|2365.6|2361.6|2366|2362|2365.1|2361.1|9
1625154480000|2021-07-01 15:48:00|2365.1|2361.1|2366|2362|2366|2362|2364.1|2360.1|80
1625154490000|2021-07-01 15:48:10|2365.2|2361.2|2364.9|2360.9|2365.2|2361.2|2364.9|2360.9|78
1625154500000|2021-07-01 15:48:20|2365.7|2361.7|2366|2362|2366|2362|2365.5|2361.5|86
1625154510000|2021-07-01 15:48:30|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|26
1625154520000|2021-07-01 15:48:40|2366.7|2362.7|2366.7|2362.7|2366.8|2362.8|2366.3|2362.3|68
1625154530000|2021-07-01 15:48:50|||||||||19
1625154540000|2021-07-01 15:49:00|2366.6|2362.6|2365.6|2361.6|2366.6|2362.6|2365.6|2361.6|117
1625154550000|2021-07-01 15:49:10|2365.4|2361.4|2365.6|2361.6|2365.6|2361.6|2365.4|2361.4|68
1625154560000|2021-07-01 15:49:20|2365.4|2361.4|2365.4|2361.4|2365.6|2361.6|2365.4|2361.4|38
1625154570000|2021-07-01 15:49:30|2365.6|2361.6|2367.4|2363.4|2367.4|2363.4|2365.6|2361.6|165
1625154580000|2021-07-01 15:49:40|2367.6|2363.6|2367.4|2363.4|2367.6|2363.6|2367.4|2363.4|38
1625154590000|2021-07-01 15:49:50|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|183
1625154600000|2021-07-01 15:50:00|||||||||3
1625154610000|2021-07-01 15:50:10|||||||||2
1625154620000|2021-07-01 15:50:20|||||||||36
1625154630000|2021-07-01 15:50:30|||||||||1
1625154640000|2021-07-01 15:50:40|2366.2|2362.2|2365.4|2361.4|2366.2|2362.2|2365.4|2361.4|85
1625154650000|2021-07-01 15:50:50|2365.3|2361.3|2364.5|2360.5|2365.3|2361.3|2364.4|2360.4|40
1625154660000|2021-07-01 15:51:00|2364.7|2360.7|2365.5|2361.5|2365.5|2361.5|2364.7|2360.7|26
1625154670000|2021-07-01 15:51:10|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|9
1625154680000|2021-07-01 15:51:20|2366.5|2362.5|2367.3|2363.3|2367.3|2363.3|2365.8|2361.8|34
1625154700000|2021-07-01 15:51:40|2368.1|2364.1|2368.3|2364.3|2368.3|2364.3|2368.1|2364.1|14
1625154710000|2021-07-01 15:51:50|2368.5|2364.5|2369.3|2365.3|2369.3|2365.3|2368.2|2364.2|12
1625154720000|2021-07-01 15:52:00|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|1
1625154730000|2021-07-01 15:52:10|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.2|2366.2|19
1625154750000|2021-07-01 15:52:30|2370.5|2366.5|2371.3|2367.3|2371.3|2367.3|2370.5|2366.5|6
1625154770000|2021-07-01 15:52:50|||||||||6
1625154780000|2021-07-01 15:53:00|||||||||11
1625154790000|2021-07-01 15:53:10|2372.1|2368.1|2372.3|2368.3|2372.3|2368.3|2372.1|2368.1|19
1625154800000|2021-07-01 15:53:20|||||||||7
1625154810000|2021-07-01 15:53:30|||||||||2
1625154840000|2021-07-01 15:54:00|||||||||4
1625154850000|2021-07-01 15:54:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|3
1625154860000|2021-07-01 15:54:20|2373.7|2369.7|2374.8|2370.8|2374.8|2370.8|2373.7|2369.7|7
1625154880000|2021-07-01 15:54:40|2374.5|2370.5|2374.2|2370.2|2374.5|2370.5|2373.8|2369.8|0
1625154890000|2021-07-01 15:54:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|4
1625154900000|2021-07-01 15:55:00|2375.5|2371.5|2373.5|2369.5|2375.5|2371.5|2373.5|2369.5|26
1625154930000|2021-07-01 15:55:30|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1625154940000|2021-07-01 15:55:40|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|20
1625154950000|2021-07-01 15:55:50|2374|2370|2374.3|2370.3|2374.3|2370.3|2374|2370|5
1625154960000|2021-07-01 15:56:00|||||||||1
1625154980000|2021-07-01 15:56:20|||||||||2
1625155000000|2021-07-01 15:56:40|||||||||1
1625155010000|2021-07-01 15:56:50|||||||||1
1625155020000|2021-07-01 15:57:00|||||||||3
1625155030000|2021-07-01 15:57:10|||||||||4
1625155040000|2021-07-01 15:57:20|2374|2370|2374|2370|2374|2370|2374|2370|4
1625155050000|2021-07-01 15:57:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1625155100000|2021-07-01 15:58:20|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|6
1625155110000|2021-07-01 15:58:30|2372|2368|2372.3|2368.3|2372.8|2368.8|2372|2368|48
1625155120000|2021-07-01 15:58:40|2370.3|2366.3|2371|2367|2371.3|2367.3|2370.3|2366.3|61
1625155140000|2021-07-01 15:59:00|||||||||1
1625155160000|2021-07-01 15:59:20|||||||||1
1625155190000|2021-07-01 15:59:50|2370.5|2366.5|2371|2367|2371|2367|2370.5|2366.5|14
1625155210000|2021-07-01 16:00:10|||||||||3
1625155300000|2021-07-01 16:01:40|2371.3|2367.3|2373.3|2369.3|2373.3|2369.3|2371.3|2367.3|53
1625155320000|2021-07-01 16:02:00|2373|2369|2373|2369|2373|2369|2373|2369|3
1625155370000|2021-07-01 16:02:50|2372.5|2368.5|2373|2369|2373|2369|2372.5|2368.5|1
1625155390000|2021-07-01 16:03:10|||||||||2
1625155400000|2021-07-01 16:03:20|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1625155440000|2021-07-01 16:04:00|2373|2369|2373|2369|2373|2369|2373|2369|3
1625155450000|2021-07-01 16:04:10|||||||||1
1625155460000|2021-07-01 16:04:20|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|8
1625155480000|2021-07-01 16:04:40|2373.1|2369.1|2373|2369|2373.1|2369.1|2373|2369|0
1625155520000|2021-07-01 16:05:20|||||||||1
1625155570000|2021-07-01 16:06:10|||||||||2
1625155640000|2021-07-01 16:07:20|2372.6|2368.6|2372.5|2368.5|2372.6|2368.6|2372.5|2368.5|0
1625155650000|2021-07-01 16:07:30|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|2372.3|2368.3|0
1625155690000|2021-07-01 16:08:10|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|3
1625155700000|2021-07-01 16:08:20|2371.3|2367.3|2370.5|2366.5|2371.3|2367.3|2370.5|2366.5|3
1625155710000|2021-07-01 16:08:30|||||||||1
1625155720000|2021-07-01 16:08:40|||||||||1
1625155730000|2021-07-01 16:08:50|||||||||1
1625155740000|2021-07-01 16:09:00|||||||||2
1625155750000|2021-07-01 16:09:10|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|1
1625155760000|2021-07-01 16:09:20|2371.3|2367.3|2371|2367|2371.3|2367.3|2371|2367|2
1625155770000|2021-07-01 16:09:30|||||||||1
1625155780000|2021-07-01 16:09:40|||||||||1
1625155790000|2021-07-01 16:09:50|||||||||1
1625155800000|2021-07-01 16:10:00|||||||||1
1625155810000|2021-07-01 16:10:10|2371.3|2367.3|2371|2367|2371.3|2367.3|2371|2367|2
1625155830000|2021-07-01 16:10:30|||||||||1
1625155860000|2021-07-01 16:11:00|||||||||1
1625155920000|2021-07-01 16:12:00|||||||||2
1625155980000|2021-07-01 16:13:00|2371.4|2367.4|2372.5|2368.5|2372.9|2368.9|2371.4|2367.4|12
1625156010000|2021-07-01 16:13:30|||||||||2
1625156050000|2021-07-01 16:14:10|2372.1|2368.1|2371.4|2367.4|2372.1|2368.1|2371.4|2367.4|2
1625156070000|2021-07-01 16:14:30|2372|2368|2371.5|2367.5|2372|2368|2371.5|2367.5|61
1625156090000|2021-07-01 16:14:50|||||||||7
1625156100000|2021-07-01 16:15:00|2371.6|2367.6|2371.2|2367.2|2371.6|2367.6|2371.2|2367.2|9
1625156110000|2021-07-01 16:15:10|||||||||3
1625156130000|2021-07-01 16:15:30|2370.8|2366.8|2370.7|2366.7|2370.8|2366.8|2370.7|2366.7|0
1625156160000|2021-07-01 16:16:00|2371.6|2367.6|2371.2|2367.2|2371.6|2367.6|2371.2|2367.2|7
1625156180000|2021-07-01 16:16:20|||||||||1
1625156200000|2021-07-01 16:16:40|2371.6|2367.6|2374|2370|2374|2370|2371.6|2367.6|1
1625156230000|2021-07-01 16:17:10|2375|2371|2374.6|2370.6|2375|2371|2374.6|2370.6|5
1625156240000|2021-07-01 16:17:20|2374.5|2370.5|2374.5|2370.5|2374.9|2370.9|2374.5|2370.5|3
1625156250000|2021-07-01 16:17:30|2374.4|2370.4|2374.1|2370.1|2374.4|2370.4|2374.1|2370.1|1
1625156270000|2021-07-01 16:17:50|||||||||3
1625156280000|2021-07-01 16:18:00|2374.2|2370.2|2374.9|2370.9|2375.4|2371.4|2374.2|2370.2|5
1625156290000|2021-07-01 16:18:10|2375.2|2371.2|2375.4|2371.4|2375.4|2371.4|2375.2|2371.2|0
1625156310000|2021-07-01 16:18:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1625156330000|2021-07-01 16:18:50|||||||||1
1625156350000|2021-07-01 16:19:10|||||||||4
1625156370000|2021-07-01 16:19:30|||||||||3
1625156440000|2021-07-01 16:20:40|||||||||2
1625156450000|2021-07-01 16:20:50|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2
1625156460000|2021-07-01 16:21:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|5
1625156500000|2021-07-01 16:21:40|||||||||1
1625156530000|2021-07-01 16:22:10|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|2374.1|2370.1|0
1625156550000|2021-07-01 16:22:30|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1625156570000|2021-07-01 16:22:50|2374.6|2370.6|2374.2|2370.2|2374.6|2370.6|2374.2|2370.2|1
1625156600000|2021-07-01 16:23:20|||||||||1
1625156630000|2021-07-01 16:23:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|0
1625156640000|2021-07-01 16:24:00|||||||||1
1625156650000|2021-07-01 16:24:10|||||||||13
1625156670000|2021-07-01 16:24:30|2374.6|2370.6|2374.2|2370.2|2374.6|2370.6|2374.2|2370.2|1
1625156690000|2021-07-01 16:24:50|2374.6|2370.6|2374.7|2370.7|2374.7|2370.7|2374.6|2370.6|1
1625156700000|2021-07-01 16:25:00|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|3
1625156710000|2021-07-01 16:25:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|10
1625156720000|2021-07-01 16:25:20|||||||||1
1625156740000|2021-07-01 16:25:40|2373.8|2369.8|2374.2|2370.2|2374.2|2370.2|2373.8|2369.8|1
1625156760000|2021-07-01 16:26:00|||||||||1
1625156810000|2021-07-01 16:26:50|2373.8|2369.8|2372.7|2368.7|2373.8|2369.8|2372.7|2368.7|15
1625156820000|2021-07-01 16:27:00|||||||||1
1625156830000|2021-07-01 16:27:10|||||||||4
1625156880000|2021-07-01 16:28:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|1
1625156890000|2021-07-01 16:28:10|||||||||1
1625156900000|2021-07-01 16:28:20|||||||||1
1625156910000|2021-07-01 16:28:30|||||||||1
1625156920000|2021-07-01 16:28:40|2372.8|2368.8|2372.7|2368.7|2372.8|2368.8|2372.7|2368.7|0
1625156930000|2021-07-01 16:28:50|||||||||5
1625156940000|2021-07-01 16:29:00|||||||||1
1625156960000|2021-07-01 16:29:20|2372.6|2368.6|2373.2|2369.2|2373.2|2369.2|2372.2|2368.2|3
1625156970000|2021-07-01 16:29:30|||||||||1
1625156990000|2021-07-01 16:29:50|2372.8|2368.8|2372.6|2368.6|2372.8|2368.8|2372.6|2368.6|0
1625157000000|2021-07-01 16:30:00|2372.7|2368.7|2372.2|2368.2|2372.7|2368.7|2372.2|2368.2|15
1625157010000|2021-07-01 16:30:10|||||||||8
1625157020000|2021-07-01 16:30:20|2371.8|2367.8|2371.7|2367.7|2371.8|2367.8|2371.7|2367.7|0
1625157040000|2021-07-01 16:30:40|||||||||4
1625157050000|2021-07-01 16:30:50|2371.6|2367.6|2371.2|2367.2|2371.6|2367.6|2371.2|2367.2|1
1625157060000|2021-07-01 16:31:00|||||||||1
1625157070000|2021-07-01 16:31:10|||||||||2
1625157080000|2021-07-01 16:31:20|2370.8|2366.8|2371.2|2367.2|2371.2|2367.2|2370.8|2366.8|16
1625157090000|2021-07-01 16:31:30|2370.8|2366.8|2372|2368|2372.4|2368.4|2370.8|2366.8|55
1625157100000|2021-07-01 16:31:40|2371.6|2367.6|2372|2368|2372|2368|2371.6|2367.6|18
1625157110000|2021-07-01 16:31:50|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|10
1625157120000|2021-07-01 16:32:00|||||||||1
1625157130000|2021-07-01 16:32:10|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2
1625157150000|2021-07-01 16:32:30|2370.3|2366.3|2369.7|2365.7|2370.3|2366.3|2369.7|2365.7|15
1625157160000|2021-07-01 16:32:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|12
1625157170000|2021-07-01 16:32:50|2369.7|2365.7|2370.2|2366.2|2370.6|2366.6|2369.6|2365.6|22
1625157190000|2021-07-01 16:33:10|2370.6|2366.6|2370.2|2366.2|2370.6|2366.6|2370.2|2366.2|5
1625157200000|2021-07-01 16:33:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1625157230000|2021-07-01 16:33:50|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|1
1625157240000|2021-07-01 16:34:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1625157260000|2021-07-01 16:34:20|2369.6|2365.6|2370.2|2366.2|2370.2|2366.2|2369.6|2365.6|16
1625157290000|2021-07-01 16:34:50|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2
1625157320000|2021-07-01 16:35:20|2370|2366|2370|2366|2370|2366|2370|2366|8
1625157330000|2021-07-01 16:35:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|0
1625157370000|2021-07-01 16:36:10|2370|2366|2370|2366|2370|2366|2370|2366|0
1625157430000|2021-07-01 16:37:10|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|0
1625157450000|2021-07-01 16:37:30|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|1
1625157460000|2021-07-01 16:37:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1625157490000|2021-07-01 16:38:10|2369.7|2365.7|2370.5|2366.5|2370.5|2366.5|2369.7|2365.7|1
1625157500000|2021-07-01 16:38:20|2369.6|2365.6|2369.6|2365.6|2370|2366|2369.6|2365.6|42
1625157510000|2021-07-01 16:38:30|2369.7|2365.7|2370.1|2366.1|2370.1|2366.1|2369.7|2365.7|1
1625157520000|2021-07-01 16:38:40|2370|2366|2370.4|2366.4|2370.4|2366.4|2370|2366|0
1625157530000|2021-07-01 16:38:50|2370.7|2366.7|2371.5|2367.5|2371.8|2367.8|2370.7|2366.7|1
1625157540000|2021-07-01 16:39:00|2371.3|2367.3|2371|2367|2371.5|2367.5|2370.9|2366.9|1
1625157550000|2021-07-01 16:39:10|2371.4|2367.4|2371|2367|2371.5|2367.5|2371|2367|1
1625157590000|2021-07-01 16:39:50|||||||||1
1625157610000|2021-07-01 16:40:10|||||||||1
1625157620000|2021-07-01 16:40:20|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1625157690000|2021-07-01 16:41:30|2371|2367|2371|2367|2371|2367|2371|2367|9
1625157700000|2021-07-01 16:41:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371|2367|0
1625157720000|2021-07-01 16:42:00|2371.5|2367.5|2372.4|2368.4|2372.4|2368.4|2371.5|2367.5|21
1625157750000|2021-07-01 16:42:30|||||||||2
1625157760000|2021-07-01 16:42:40|2371.6|2367.6|2371.5|2367.5|2371.6|2367.6|2371.5|2367.5|3
1625157780000|2021-07-01 16:43:00|2371|2367|2371|2367|2371|2367|2371|2367|0
1625157790000|2021-07-01 16:43:10|||||||||1
1625157830000|2021-07-01 16:43:50|2370.5|2366.5|2370.3|2366.3|2370.5|2366.5|2370.3|2366.3|0
1625157840000|2021-07-01 16:44:00|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1625157870000|2021-07-01 16:44:30|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1625157900000|2021-07-01 16:45:00|2371.9|2367.9|2370.5|2366.5|2371.9|2367.9|2370.5|2366.5|21
1625157910000|2021-07-01 16:45:10|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1625157960000|2021-07-01 16:46:00|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|6
1625157970000|2021-07-01 16:46:10|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1625158090000|2021-07-01 16:48:10|||||||||3
1625158210000|2021-07-01 16:50:10|||||||||1
1625158260000|2021-07-01 16:51:00|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|9
1625158340000|2021-07-01 16:52:20|||||||||1
1625158400000|2021-07-01 16:53:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.1|2366.1|1
1625158420000|2021-07-01 16:53:40|||||||||4
1625158430000|2021-07-01 16:53:50|||||||||3
1625158450000|2021-07-01 16:54:10|||||||||5
1625158500000|2021-07-01 16:55:00|||||||||16
1625158540000|2021-07-01 16:55:40|2370|2366|2370.1|2366.1|2370.1|2366.1|2370|2366|7
1625158580000|2021-07-01 16:56:20|||||||||1
1625158600000|2021-07-01 16:56:40|2369.7|2365.7|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|3
1625158610000|2021-07-01 16:56:50|||||||||1
1625158680000|2021-07-01 16:58:00|2369.7|2365.7|2369.6|2365.6|2369.7|2365.7|2369.6|2365.6|0
1625158690000|2021-07-01 16:58:10|||||||||1
1625158700000|2021-07-01 16:58:20|||||||||3
1625158730000|2021-07-01 16:58:50|||||||||4
1625158740000|2021-07-01 16:59:00|2370.6|2366.6|2370.1|2366.1|2370.6|2366.6|2370.1|2366.1|9
1625158790000|2021-07-01 16:59:50|||||||||5
1625158810000|2021-07-01 17:00:10|||||||||1
1625158820000|2021-07-01 17:00:20|2369.6|2365.6|2370.1|2366.1|2370.1|2366.1|2369.6|2365.6|1
1625158870000|2021-07-01 17:01:10|||||||||4
1625158890000|2021-07-01 17:01:30|||||||||1
1625158930000|2021-07-01 17:02:10|||||||||1
1625158960000|2021-07-01 17:02:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1625158980000|2021-07-01 17:03:00|2370.6|2366.6|2370.2|2366.2|2370.6|2366.6|2370.2|2366.2|7
1625158990000|2021-07-01 17:03:10|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|1
1625159000000|2021-07-01 17:03:20|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|0
1625159010000|2021-07-01 17:03:30|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|0
1625159080000|2021-07-01 17:04:40|||||||||2
1625159090000|2021-07-01 17:04:50|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|4
1625159110000|2021-07-01 17:05:10|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|20
1625159130000|2021-07-01 17:05:30|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1625159160000|2021-07-01 17:06:00|||||||||2
1625159190000|2021-07-01 17:06:30|||||||||17
1625159260000|2021-07-01 17:07:40|||||||||1
1625159320000|2021-07-01 17:08:40|||||||||2
1625159360000|2021-07-01 17:09:20|2370.6|2366.6|2369.7|2365.7|2370.6|2366.6|2369.7|2365.7|18
1625159370000|2021-07-01 17:09:30|||||||||1
1625159380000|2021-07-01 17:09:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|0
1625159500000|2021-07-01 17:11:40|||||||||1
1625159510000|2021-07-01 17:11:50|2369.2|2365.2|2369.6|2365.6|2369.6|2365.6|2369.2|2365.2|5
1625159570000|2021-07-01 17:12:50|||||||||1
1625159660000|2021-07-01 17:14:20|2369.5|2365.5|2369.6|2365.6|2369.6|2365.6|2369.5|2365.5|6
1625159670000|2021-07-01 17:14:30|2369.5|2365.5|2368.7|2364.7|2369.5|2365.5|2368.7|2364.7|4
1625159680000|2021-07-01 17:14:40|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|76
1625159690000|2021-07-01 17:14:50|||||||||4
1625159700000|2021-07-01 17:15:00|||||||||5
1625159720000|2021-07-01 17:15:20|||||||||1
1625159780000|2021-07-01 17:16:20|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|7
1625159790000|2021-07-01 17:16:30|2366.6|2362.6|2366.6|2362.6|2366.7|2362.7|2366.6|2362.6|4
1625159820000|2021-07-01 17:17:00|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|35
1625159830000|2021-07-01 17:17:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1625159860000|2021-07-01 17:17:40|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1625159870000|2021-07-01 17:17:50|||||||||1
1625159890000|2021-07-01 17:18:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2
1625159900000|2021-07-01 17:18:20|||||||||5
1625159910000|2021-07-01 17:18:30|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2
1625159920000|2021-07-01 17:18:40|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1625159940000|2021-07-01 17:19:00|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|5
1625159980000|2021-07-01 17:19:40|||||||||2
1625159990000|2021-07-01 17:19:50|||||||||1
1625160010000|2021-07-01 17:20:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|1
1625160030000|2021-07-01 17:20:30|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1625160040000|2021-07-01 17:20:40|2365.7|2361.7|2365.6|2361.6|2365.7|2361.7|2365.6|2361.6|4
1625160060000|2021-07-01 17:21:00|2365.7|2361.7|2365.6|2361.6|2365.7|2361.7|2365.6|2361.6|3
1625160070000|2021-07-01 17:21:10|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1625160100000|2021-07-01 17:21:40|2365.8|2361.8|2365.7|2361.7|2366.6|2362.6|2365.7|2361.7|17
1625160110000|2021-07-01 17:21:50|2366.7|2362.7|2365.9|2361.9|2366.7|2362.7|2365.9|2361.9|13
1625160120000|2021-07-01 17:22:00|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1625160150000|2021-07-01 17:22:30|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|6
1625160170000|2021-07-01 17:22:50|||||||||4
1625160200000|2021-07-01 17:23:20|||||||||3
1625160220000|2021-07-01 17:23:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|3
1625160230000|2021-07-01 17:23:50|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1625160240000|2021-07-01 17:24:00|2368.5|2364.5|2367.7|2363.7|2368.5|2364.5|2367.7|2363.7|7
1625160250000|2021-07-01 17:24:10|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|6
1625160260000|2021-07-01 17:24:20|||||||||3
1625160270000|2021-07-01 17:24:30|2369.1|2365.1|2369.7|2365.7|2369.7|2365.7|2368.4|2364.4|29
1625160280000|2021-07-01 17:24:40|2369.6|2365.6|2369.7|2365.7|2369.7|2365.7|2369.6|2365.6|4
1625160290000|2021-07-01 17:24:50|2369.2|2365.2|2368.2|2364.2|2369.2|2365.2|2368.2|2364.2|12
1625160310000|2021-07-01 17:25:10|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|5
1625160330000|2021-07-01 17:25:30|2368.5|2364.5|2368.7|2364.7|2368.7|2364.7|2368.5|2364.5|8
1625160340000|2021-07-01 17:25:40|2369.7|2365.7|2369.2|2365.2|2369.7|2365.7|2369.2|2365.2|1
1625160360000|2021-07-01 17:26:00|||||||||2
1625160390000|2021-07-01 17:26:30|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|4
1625160400000|2021-07-01 17:26:40|||||||||1
1625160410000|2021-07-01 17:26:50|||||||||1
1625160430000|2021-07-01 17:27:10|||||||||1
1625160460000|2021-07-01 17:27:40|||||||||1
1625160470000|2021-07-01 17:27:50|||||||||1
1625160480000|2021-07-01 17:28:00|2367.8|2363.8|2367.7|2363.7|2367.8|2363.8|2367.7|2363.7|1
1625160490000|2021-07-01 17:28:10|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2
1625160500000|2021-07-01 17:28:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1625160510000|2021-07-01 17:28:30|2370.5|2366.5|2371.5|2367.5|2371.5|2367.5|2370.5|2366.5|12
1625160520000|2021-07-01 17:28:40|2371.4|2367.4|2371.5|2367.5|2371.5|2367.5|2371.4|2367.4|2
1625160540000|2021-07-01 17:29:00|2371.3|2367.3|2371.4|2367.4|2371.4|2367.4|2369.9|2365.9|10
1625160550000|2021-07-01 17:29:10|||||||||1
1625160560000|2021-07-01 17:29:20|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|6
1625160570000|2021-07-01 17:29:30|2372.6|2368.6|2372.9|2368.9|2373.4|2369.4|2372.6|2368.6|16
1625160580000|2021-07-01 17:29:40|2372.5|2368.5|2374.3|2370.3|2374.3|2370.3|2372.4|2368.4|2
1625160590000|2021-07-01 17:29:50|2374.4|2370.4|2373.5|2369.5|2374.6|2370.6|2373.5|2369.5|7
1625215500000|2021-07-02 08:45:00|2376.3|2372.3|2376.8|2372.8|2376.8|2372.8|2376.3|2372.3|0
1625215510000|2021-07-02 08:45:10|2377|2373|2379.4|2375.4|2379.4|2375.4|2377|2373|6
1625215520000|2021-07-02 08:45:20|2379.7|2375.7|2379.8|2375.8|2380.2|2376.2|2379|2375|20
1625215530000|2021-07-02 08:45:30|2380.7|2376.7|2380.2|2376.2|2380.7|2376.7|2380.2|2376.2|2
1625215540000|2021-07-02 08:45:40|2379.8|2375.8|2378.8|2374.8|2379.8|2375.8|2378.8|2374.8|2
1625215550000|2021-07-02 08:45:50|2377.8|2373.8|2377.7|2373.7|2378.2|2374.2|2377.7|2373.7|9
1625215560000|2021-07-02 08:46:00|2377.5|2373.5|2375.1|2371.1|2377.5|2373.5|2374.8|2370.8|11
1625215570000|2021-07-02 08:46:10|2376.1|2372.1|2374.6|2370.6|2376.1|2372.1|2373.6|2369.6|14
1625215580000|2021-07-02 08:46:20|2374.1|2370.1|2375.5|2371.5|2375.5|2371.5|2374.1|2370.1|2
1625215590000|2021-07-02 08:46:30|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2
1625215600000|2021-07-02 08:46:40|2376.5|2372.5|2375.6|2371.6|2376.5|2372.5|2375.6|2371.6|2
1625215610000|2021-07-02 08:46:50|2375.8|2371.8|2376.1|2372.1|2376.1|2372.1|2375.8|2371.8|0
1625215620000|2021-07-02 08:47:00|2376.3|2372.3|2377.2|2373.2|2377.2|2373.2|2376.3|2372.3|7
1625215630000|2021-07-02 08:47:10|2376.7|2372.7|2377.7|2373.7|2377.7|2373.7|2376.7|2372.7|3
1625215640000|2021-07-02 08:47:20|2376.8|2372.8|2377.2|2373.2|2377.2|2373.2|2376.8|2372.8|6
1625215660000|2021-07-02 08:47:40|||||||||2
1625215680000|2021-07-02 08:48:00|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|3
1625215690000|2021-07-02 08:48:10|||||||||1
1625215700000|2021-07-02 08:48:20|2377.6|2373.6|2377.2|2373.2|2377.6|2373.6|2377.2|2373.2|0
1625215710000|2021-07-02 08:48:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1625215720000|2021-07-02 08:48:40|2376.7|2372.7|2375.7|2371.7|2376.7|2372.7|2375.7|2371.7|4
1625215740000|2021-07-02 08:49:00|||||||||1
1625215760000|2021-07-02 08:49:20|2376.3|2372.3|2376.2|2372.2|2376.3|2372.3|2376.2|2372.2|7
1625215770000|2021-07-02 08:49:30|2377.1|2373.1|2377.2|2373.2|2377.2|2373.2|2377.1|2373.1|10
1625215780000|2021-07-02 08:49:40|2377.7|2373.7|2378.8|2374.8|2378.8|2374.8|2377.7|2373.7|47
1625215800000|2021-07-02 08:50:00|||||||||1
1625215810000|2021-07-02 08:50:10|2378.3|2374.3|2378.5|2374.5|2378.5|2374.5|2378.3|2374.3|1
1625215830000|2021-07-02 08:50:30|2377.8|2373.8|2377.3|2373.3|2377.8|2373.8|2376.8|2372.8|8
1625215840000|2021-07-02 08:50:40|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2377.5|2373.5|3
1625215850000|2021-07-02 08:50:50|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|10
1625215860000|2021-07-02 08:51:00|||||||||27
1625215880000|2021-07-02 08:51:20|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|26
1625215890000|2021-07-02 08:51:30|2380.1|2376.1|2380.6|2376.6|2380.7|2376.7|2380.1|2376.1|3
1625215900000|2021-07-02 08:51:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1625215910000|2021-07-02 08:51:50|2380.6|2376.6|2380.3|2376.3|2380.6|2376.6|2379.8|2375.8|1
1625215920000|2021-07-02 08:52:00|2380|2376|2379.8|2375.8|2380|2376|2379.8|2375.8|1
1625215930000|2021-07-02 08:52:10|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|1
1625215940000|2021-07-02 08:52:20|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|1
1625215970000|2021-07-02 08:52:50|2380.8|2376.8|2380.7|2376.7|2380.8|2376.8|2380.7|2376.7|8
1625216000000|2021-07-02 08:53:20|||||||||3
1625216020000|2021-07-02 08:53:40|||||||||3
1625216030000|2021-07-02 08:53:50|||||||||1
1625216040000|2021-07-02 08:54:00|||||||||3
1625216050000|2021-07-02 08:54:10|||||||||3
1625216070000|2021-07-02 08:54:30|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|11
1625216080000|2021-07-02 08:54:40|2379.8|2375.8|2380.2|2376.2|2380.2|2376.2|2379.8|2375.8|1
1625216100000|2021-07-02 08:55:00|2380.1|2376.1|2380.6|2376.6|2380.6|2376.6|2380.1|2376.1|3
1625216130000|2021-07-02 08:55:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2
1625216150000|2021-07-02 08:55:50|||||||||1
1625216160000|2021-07-02 08:56:00|||||||||3
1625216170000|2021-07-02 08:56:10|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1625216180000|2021-07-02 08:56:20|2380.7|2376.7|2380.6|2376.6|2380.7|2376.7|2380.6|2376.6|2
1625216200000|2021-07-02 08:56:40|2382.4|2378.4|2382.7|2378.7|2382.7|2378.7|2382.4|2378.4|25
1625216210000|2021-07-02 08:56:50|||||||||1
1625216220000|2021-07-02 08:57:00|||||||||1
1625216230000|2021-07-02 08:57:10|||||||||7
1625216240000|2021-07-02 08:57:20|2382.6|2378.6|2381.5|2377.5|2382.6|2378.6|2381.5|2377.5|2
1625216270000|2021-07-02 08:57:50|2381.9|2377.9|2381.9|2377.9|2382.2|2378.2|2381.9|2377.9|1
1625216280000|2021-07-02 08:58:00|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2
1625216290000|2021-07-02 08:58:10|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|0
1625216300000|2021-07-02 08:58:20|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|12
1625216330000|2021-07-02 08:58:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1625216340000|2021-07-02 08:59:00|||||||||1
1625216360000|2021-07-02 08:59:20|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|29
1625216390000|2021-07-02 08:59:50|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|2383.1|2379.1|3
1625216400000|2021-07-02 09:00:00|2383.2|2379.2|2384.2|2380.2|2384.2|2380.2|2383.2|2379.2|2
1625216420000|2021-07-02 09:00:20|2383.9|2379.9|2384.2|2380.2|2384.2|2380.2|2383.7|2379.7|1
1625216430000|2021-07-02 09:00:30|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2
1625216440000|2021-07-02 09:00:40|2384.7|2380.7|2384.6|2380.6|2384.7|2380.7|2384.6|2380.6|3
1625216450000|2021-07-02 09:00:50|2383.2|2379.2|2384.1|2380.1|2384.1|2380.1|2383.2|2379.2|12
1625216460000|2021-07-02 09:01:00|2384.6|2380.6|2385|2381|2385|2381|2384.6|2380.6|3
1625216470000|2021-07-02 09:01:10|2384.7|2380.7|2384.9|2380.9|2385.2|2381.2|2384.7|2380.7|1
1625216480000|2021-07-02 09:01:20|2385.2|2381.2|2384.6|2380.6|2385.2|2381.2|2384.6|2380.6|2
1625216500000|2021-07-02 09:01:40|2385|2381|2385|2381|2385|2381|2385|2381|2
1625216510000|2021-07-02 09:01:50|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|0
1625216520000|2021-07-02 09:02:00|2385.6|2381.6|2386.1|2382.1|2386.1|2382.1|2385.6|2381.6|13
1625216530000|2021-07-02 09:02:10|2386.6|2382.6|2386.1|2382.1|2386.7|2382.7|2385.6|2381.6|44
1625216540000|2021-07-02 09:02:20|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|43
1625216550000|2021-07-02 09:02:30|2386.4|2382.4|2386|2382|2386.4|2382.4|2386|2382|8
1625216560000|2021-07-02 09:02:40|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2
1625216590000|2021-07-02 09:03:10|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|11
1625216600000|2021-07-02 09:03:20|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|0
1625216610000|2021-07-02 09:03:30|||||||||16
1625216620000|2021-07-02 09:03:40|2385.2|2381.2|2385.1|2381.1|2385.2|2381.2|2385.1|2381.1|0
1625216630000|2021-07-02 09:03:50|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|2384.7|2380.7|4
1625216640000|2021-07-02 09:04:00|2384.4|2380.4|2384|2380|2384.4|2380.4|2384|2380|2
1625216650000|2021-07-02 09:04:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1625216660000|2021-07-02 09:04:20|||||||||3
1625216670000|2021-07-02 09:04:30|2385|2381|2385|2381|2385|2381|2385|2381|5
1625216680000|2021-07-02 09:04:40|||||||||1
1625216690000|2021-07-02 09:04:50|2385.4|2381.4|2385.6|2381.6|2386|2382|2385.4|2381.4|6
1625216720000|2021-07-02 09:05:20|2385.9|2381.9|2386.5|2382.5|2386.5|2382.5|2385.9|2381.9|3
1625216730000|2021-07-02 09:05:30|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2
1625216750000|2021-07-02 09:05:50|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|8
1625216760000|2021-07-02 09:06:00|||||||||1
1625216770000|2021-07-02 09:06:10|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|2386.6|2382.6|0
1625216790000|2021-07-02 09:06:30|||||||||1
1625216810000|2021-07-02 09:06:50|||||||||1
1625216820000|2021-07-02 09:07:00|2386.5|2382.5|2385.7|2381.7|2386.5|2382.5|2385.7|2381.7|9
1625216830000|2021-07-02 09:07:10|2386.6|2382.6|2386.1|2382.1|2386.6|2382.6|2386.1|2382.1|6
1625216840000|2021-07-02 09:07:20|2385.7|2381.7|2385.6|2381.6|2385.7|2381.7|2385.6|2381.6|0
1625216890000|2021-07-02 09:08:10|2385|2381|2385|2381|2385|2381|2385|2381|11
1625216900000|2021-07-02 09:08:20|2385.1|2381.1|2385.6|2381.6|2385.6|2381.6|2384.7|2380.7|2
1625216930000|2021-07-02 09:08:50|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|2385.2|2381.2|4
1625216970000|2021-07-02 09:09:30|2385.1|2381.1|2384.1|2380.1|2385.1|2381.1|2384.1|2380.1|2
1625216980000|2021-07-02 09:09:40|2384|2380|2384|2380|2384|2380|2384|2380|0
1625216990000|2021-07-02 09:09:50|2384.4|2380.4|2384.5|2380.5|2384.5|2380.5|2384.4|2380.4|0
1625217010000|2021-07-02 09:10:10|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|0
1625217030000|2021-07-02 09:10:30|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1625217040000|2021-07-02 09:10:40|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|3
1625217050000|2021-07-02 09:10:50|2385|2381|2385|2381|2385|2381|2385|2381|0
1625217060000|2021-07-02 09:11:00|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|2384.6|2380.6|1
1625217070000|2021-07-02 09:11:10|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|2384.5|2380.5|0
1625217080000|2021-07-02 09:11:20|2384.3|2380.3|2383.5|2379.5|2384.3|2380.3|2383.5|2379.5|1
1625217090000|2021-07-02 09:11:30|2383.4|2379.4|2383.1|2379.1|2383.5|2379.5|2383|2379|3
1625217100000|2021-07-02 09:11:40|2383|2379|2383|2379|2383|2379|2383|2379|0
1625217110000|2021-07-02 09:11:50|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|2382.6|2378.6|1
1625217120000|2021-07-02 09:12:00|2382.2|2378.2|2382.6|2378.6|2383|2379|2381.6|2377.6|15
1625217140000|2021-07-02 09:12:20|||||||||1
1625217150000|2021-07-02 09:12:30|2383|2379|2383|2379|2383|2379|2383|2379|1
1625217160000|2021-07-02 09:12:40|2383.5|2379.5|2381.6|2377.6|2383.5|2379.5|2381.6|2377.6|9
1625217170000|2021-07-02 09:12:50|||||||||2
1625217190000|2021-07-02 09:13:10|2381.5|2377.5|2381|2377|2381.5|2377.5|2381|2377|4
1625217200000|2021-07-02 09:13:20|2382|2378|2382|2378|2382|2378|2382|2378|16
1625217230000|2021-07-02 09:13:50|2381.5|2377.5|2381|2377|2381.5|2377.5|2380.4|2376.4|3
1625217240000|2021-07-02 09:14:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|0
1625217270000|2021-07-02 09:14:30|||||||||1
1625217300000|2021-07-02 09:15:00|2381|2377|2380.6|2376.6|2381|2377|2380.6|2376.6|0
1625217350000|2021-07-02 09:15:50|2381|2377|2381|2377|2381|2377|2381|2377|1
1625217370000|2021-07-02 09:16:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1625217390000|2021-07-02 09:16:30|2381|2377|2381|2377|2381|2377|2381|2377|1
1625217400000|2021-07-02 09:16:40|2380|2376|2380|2376|2380|2376|2380|2376|0
1625217430000|2021-07-02 09:17:10|2380.4|2376.4|2380.6|2376.6|2380.6|2376.6|2380.4|2376.4|0
1625217540000|2021-07-02 09:19:00|2381|2377|2381|2377|2381|2377|2381|2377|2
1625217590000|2021-07-02 09:19:50|||||||||1
1625217650000|2021-07-02 09:20:50|2380.6|2376.6|2380.5|2376.5|2380.6|2376.6|2380.5|2376.5|0
1625217660000|2021-07-02 09:21:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|6
1625217700000|2021-07-02 09:21:40|2378.6|2374.6|2379|2375|2379|2375|2378.6|2374.6|7
1625217720000|2021-07-02 09:22:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.5|2374.5|1
1625217730000|2021-07-02 09:22:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1625217740000|2021-07-02 09:22:20|2379|2375|2378|2374|2379|2375|2378|2374|5
1625217770000|2021-07-02 09:22:50|2378.4|2374.4|2378.6|2374.6|2378.6|2374.6|2378.4|2374.4|0
1625217780000|2021-07-02 09:23:00|2378.4|2374.4|2378|2374|2378.4|2374.4|2378|2374|5
1625217840000|2021-07-02 09:24:00|2378.4|2374.4|2379|2375|2379|2375|2378.4|2374.4|0
1625218000000|2021-07-02 09:26:40|2378.8|2374.8|2377.6|2373.6|2378.8|2374.8|2377.6|2373.6|3
1625218020000|2021-07-02 09:27:00|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1625218030000|2021-07-02 09:27:10|2377.5|2373.5|2376.6|2372.6|2377.6|2373.6|2376.6|2372.6|3
1625218040000|2021-07-02 09:27:20|2376.7|2372.7|2377.1|2373.1|2377.1|2373.1|2376.7|2372.7|1
1625218050000|2021-07-02 09:27:30|2377|2373|2377|2373|2377|2373|2377|2373|0
1625218080000|2021-07-02 09:28:00|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1625218090000|2021-07-02 09:28:10|2377|2373|2377|2373|2377|2373|2377|2373|2
1625218170000|2021-07-02 09:29:30|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1625218180000|2021-07-02 09:29:40|2377.5|2373.5|2377.6|2373.6|2377.6|2373.6|2377.5|2373.5|0
1625218200000|2021-07-02 09:30:00|||||||||2
1625218300000|2021-07-02 09:31:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1625218350000|2021-07-02 09:32:30|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|0
1625218370000|2021-07-02 09:32:50|2375.6|2371.6|2375.6|2371.6|2376|2372|2375.6|2371.6|10
1625218380000|2021-07-02 09:33:00|2376|2372|2376|2372|2376|2372|2376|2372|1
1625218440000|2021-07-02 09:34:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1625218500000|2021-07-02 09:35:00|2376|2372|2376|2372|2376|2372|2376|2372|1
1625218510000|2021-07-02 09:35:10|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|0
1625218530000|2021-07-02 09:35:30|2375.6|2371.6|2376|2372|2376|2372|2375.6|2371.6|1
1625218560000|2021-07-02 09:36:00|2376.6|2372.6|2375.6|2371.6|2376.6|2372.6|2375.6|2371.6|2
1625218570000|2021-07-02 09:36:10|||||||||2
1625218580000|2021-07-02 09:36:20|||||||||60
1625218590000|2021-07-02 09:36:30|2376|2372|2376|2372|2376|2372|2376|2372|1
1625218620000|2021-07-02 09:37:00|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|17
1625218660000|2021-07-02 09:37:40|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1625218680000|2021-07-02 09:38:00|2376|2372|2375.6|2371.6|2376|2372|2375.6|2371.6|0
1625218990000|2021-07-02 09:43:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1625219010000|2021-07-02 09:43:30|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1625219050000|2021-07-02 09:44:10|||||||||2
1625219150000|2021-07-02 09:45:50|2376|2372|2376|2372|2376|2372|2376|2372|3
1625219180000|2021-07-02 09:46:20|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|0
1625219300000|2021-07-02 09:48:20|2373.6|2369.6|2374.3|2370.3|2374.3|2370.3|2373.3|2369.3|91
1625219310000|2021-07-02 09:48:30|2373.9|2369.9|2373.8|2369.8|2373.9|2369.9|2373.8|2369.8|0
1625219320000|2021-07-02 09:48:40|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|0
1625219330000|2021-07-02 09:48:50|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|1
1625219360000|2021-07-02 09:49:20|||||||||2
1625219440000|2021-07-02 09:50:40|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|5
1625219490000|2021-07-02 09:51:30|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|1
1625219500000|2021-07-02 09:51:40|2374.8|2370.8|2374.9|2370.9|2374.9|2370.9|2374.8|2370.8|0
1625219510000|2021-07-02 09:51:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|7
1625219630000|2021-07-02 09:53:50|||||||||1
1625219700000|2021-07-02 09:55:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625219720000|2021-07-02 09:55:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1625219760000|2021-07-02 09:56:00|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1625219770000|2021-07-02 09:56:10|2376.8|2372.8|2377.3|2373.3|2377.3|2373.3|2376.8|2372.8|10
1625219780000|2021-07-02 09:56:20|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1625219800000|2021-07-02 09:56:40|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1625219830000|2021-07-02 09:57:10|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1625219870000|2021-07-02 09:57:50|2376.4|2372.4|2375.8|2371.8|2376.4|2372.4|2375.8|2371.8|23
1625219880000|2021-07-02 09:58:00|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1625219890000|2021-07-02 09:58:10|||||||||1
1625219920000|2021-07-02 09:58:40|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1625219940000|2021-07-02 09:59:00|2375.6|2371.6|2374.9|2370.9|2375.6|2371.6|2374.9|2370.9|3
1625219970000|2021-07-02 09:59:30|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|0
1625219990000|2021-07-02 09:59:50|2375.3|2371.3|2374.8|2370.8|2375.3|2371.3|2374.8|2370.8|1
1625220010000|2021-07-02 10:00:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625220060000|2021-07-02 10:01:00|2375.3|2371.3|2374.9|2370.9|2375.3|2371.3|2374.9|2370.9|0
1625220070000|2021-07-02 10:01:10|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1625220100000|2021-07-02 10:01:40|2375.6|2371.6|2375.9|2371.9|2375.9|2371.9|2375.6|2371.6|0
1625220110000|2021-07-02 10:01:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1625220130000|2021-07-02 10:02:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1625220230000|2021-07-02 10:03:50|||||||||1
1625220240000|2021-07-02 10:04:00|2376.3|2372.3|2375.9|2371.9|2376.3|2372.3|2375.9|2371.9|0
1625220270000|2021-07-02 10:04:30|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1625220290000|2021-07-02 10:04:50|2375.7|2371.7|2376.3|2372.3|2376.3|2372.3|2375.7|2371.7|1
1625220390000|2021-07-02 10:06:30|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|2376.2|2372.2|0
1625220420000|2021-07-02 10:07:00|2375.7|2371.7|2374.7|2370.7|2375.7|2371.7|2374.7|2370.7|5
1625220440000|2021-07-02 10:07:20|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|5
1625220500000|2021-07-02 10:08:20|||||||||1
1625220540000|2021-07-02 10:09:00|||||||||1
1625220610000|2021-07-02 10:10:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1625220630000|2021-07-02 10:10:30|2375|2371|2375|2371|2375|2371|2375|2371|3
1625220650000|2021-07-02 10:10:50|2374.7|2370.7|2374.8|2370.8|2374.8|2370.8|2374.7|2370.7|0
1625220680000|2021-07-02 10:11:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1625220730000|2021-07-02 10:12:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625220740000|2021-07-02 10:12:20|2374.8|2370.8|2375.3|2371.3|2375.3|2371.3|2374.8|2370.8|2
1625220750000|2021-07-02 10:12:30|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|20
1625220760000|2021-07-02 10:12:40|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|0
1625220830000|2021-07-02 10:13:50|2373.9|2369.9|2373.3|2369.3|2373.9|2369.9|2373.3|2369.3|0
1625220840000|2021-07-02 10:14:00|2374|2370|2374.3|2370.3|2374.3|2370.3|2374|2370|0
1625220890000|2021-07-02 10:14:50|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|2374.8|2370.8|1
1625220910000|2021-07-02 10:15:10|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625220930000|2021-07-02 10:15:30|2374.7|2370.7|2374.3|2370.3|2374.7|2370.7|2374.3|2370.3|4
1625220950000|2021-07-02 10:15:50|2373.9|2369.9|2373.9|2369.9|2374.3|2370.3|2373.9|2369.9|0
1625221130000|2021-07-02 10:18:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2
1625221150000|2021-07-02 10:19:10|2375.7|2371.7|2376.3|2372.3|2376.3|2372.3|2375.7|2371.7|8
1625221200000|2021-07-02 10:20:00|2375.9|2371.9|2375.8|2371.8|2375.9|2371.9|2375.8|2371.8|0
1625221210000|2021-07-02 10:20:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1625221250000|2021-07-02 10:20:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|7
1625221310000|2021-07-02 10:21:50|||||||||1
1625221380000|2021-07-02 10:23:00|2374.9|2370.9|2375.3|2371.3|2375.3|2371.3|2374.9|2370.9|0
1625221400000|2021-07-02 10:23:20|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625221550000|2021-07-02 10:25:50|||||||||1
1625221610000|2021-07-02 10:26:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1625221620000|2021-07-02 10:27:00|2375.2|2371.2|2374.8|2370.8|2375.2|2371.2|2374.8|2370.8|3
1625221630000|2021-07-02 10:27:10|2374.9|2370.9|2375.3|2371.3|2375.3|2371.3|2374.9|2370.9|1
1625221740000|2021-07-02 10:29:00|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|0
1625221760000|2021-07-02 10:29:20|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|1
1625221800000|2021-07-02 10:30:00|||||||||1
1625221900000|2021-07-02 10:31:40|2375.9|2371.9|2375.5|2371.5|2375.9|2371.9|2375.5|2371.5|5
1625221910000|2021-07-02 10:31:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|1
1625221920000|2021-07-02 10:32:00|2375.9|2371.9|2376.8|2372.8|2376.8|2372.8|2375.9|2371.9|2
1625221950000|2021-07-02 10:32:30|2377|2373|2377.8|2373.8|2377.8|2373.8|2377|2373|1
1625221960000|2021-07-02 10:32:40|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1625222000000|2021-07-02 10:33:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|5
1625222010000|2021-07-02 10:33:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2
1625222080000|2021-07-02 10:34:40|||||||||2
1625222170000|2021-07-02 10:36:10|2377.3|2373.3|2377|2373|2377.3|2373.3|2377|2373|3
1625222210000|2021-07-02 10:36:50|2376.9|2372.9|2375.4|2371.4|2376.9|2372.9|2375.4|2371.4|13
1625222230000|2021-07-02 10:37:10|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|1
1625222250000|2021-07-02 10:37:30|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|0
1625222260000|2021-07-02 10:37:40|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1625222450000|2021-07-02 10:40:50|||||||||1
1625222460000|2021-07-02 10:41:00|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1625222530000|2021-07-02 10:42:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1625222780000|2021-07-02 10:46:20|2377|2373|2377.4|2373.4|2377.4|2373.4|2377|2373|3
1625222810000|2021-07-02 10:46:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1625223180000|2021-07-02 10:53:00|||||||||1
1625223470000|2021-07-02 10:57:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|8
1625223490000|2021-07-02 10:58:10|||||||||3
1625223600000|2021-07-02 11:00:00|2375.5|2371.5|2375.9|2371.9|2375.9|2371.9|2375.5|2371.5|10
1625223750000|2021-07-02 11:02:30|||||||||1
1625223790000|2021-07-02 11:03:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1625223830000|2021-07-02 11:03:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1625223840000|2021-07-02 11:04:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1625223870000|2021-07-02 11:04:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1625224070000|2021-07-02 11:07:50|||||||||1
1625224080000|2021-07-02 11:08:00|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1625224130000|2021-07-02 11:08:50|||||||||1
1625224190000|2021-07-02 11:09:50|||||||||1
1625224260000|2021-07-02 11:11:00|2377.4|2373.4|2375.9|2371.9|2377.4|2373.4|2375.9|2371.9|11
1625224320000|2021-07-02 11:12:00|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2
1625224350000|2021-07-02 11:12:30|||||||||18
1625224370000|2021-07-02 11:12:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1625224380000|2021-07-02 11:13:00|||||||||2
1625224430000|2021-07-02 11:13:50|||||||||1
1625224450000|2021-07-02 11:14:10|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1625224470000|2021-07-02 11:14:30|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|0
1625224480000|2021-07-02 11:14:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1625224490000|2021-07-02 11:14:50|||||||||1
1625224550000|2021-07-02 11:15:50|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|2377.9|2373.9|1
1625224610000|2021-07-02 11:16:50|||||||||1
1625224670000|2021-07-02 11:17:50|||||||||1
1625224730000|2021-07-02 11:18:50|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1625224740000|2021-07-02 11:19:00|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2
1625224750000|2021-07-02 11:19:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1625224760000|2021-07-02 11:19:20|2376.7|2372.7|2376.3|2372.3|2376.7|2372.7|2376.3|2372.3|1
1625224800000|2021-07-02 11:20:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1625224810000|2021-07-02 11:20:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1625224850000|2021-07-02 11:20:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1625224860000|2021-07-02 11:21:00|2376.9|2372.9|2376.7|2372.7|2376.9|2372.9|2376.7|2372.7|5
1625224870000|2021-07-02 11:21:10|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2
1625224920000|2021-07-02 11:22:00|||||||||1
1625224930000|2021-07-02 11:22:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1625224970000|2021-07-02 11:22:50|||||||||1
1625224980000|2021-07-02 11:23:00|2376.3|2372.3|2375.9|2371.9|2376.3|2372.3|2375.9|2371.9|1
1625225010000|2021-07-02 11:23:30|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1625225030000|2021-07-02 11:23:50|||||||||1
1625225070000|2021-07-02 11:24:30|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|0
1625225100000|2021-07-02 11:25:00|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|0
1625225110000|2021-07-02 11:25:10|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|0
1625225120000|2021-07-02 11:25:20|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1625225150000|2021-07-02 11:25:50|||||||||1
1625225400000|2021-07-02 11:30:00|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|2375.9|2371.9|1
1625225410000|2021-07-02 11:30:10|2375.7|2371.7|2375.3|2371.3|2375.7|2371.7|2375.3|2371.3|4
1625225420000|2021-07-02 11:30:20|||||||||2
1625225430000|2021-07-02 11:30:30|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2374.9|2370.9|2
1625225440000|2021-07-02 11:30:40|2374.7|2370.7|2374.3|2370.3|2374.7|2370.7|2374.3|2370.3|21
1625225450000|2021-07-02 11:30:50|||||||||2
1625225460000|2021-07-02 11:31:00|2373.9|2369.9|2375.3|2371.3|2375.3|2371.3|2373.9|2369.9|9
1625225470000|2021-07-02 11:31:10|||||||||1
1625225480000|2021-07-02 11:31:20|2374.5|2370.5|2374.3|2370.3|2374.5|2370.5|2374.3|2370.3|3
1625225490000|2021-07-02 11:31:30|||||||||2
1625225500000|2021-07-02 11:31:40|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2
1625225510000|2021-07-02 11:31:50|||||||||2
1625225520000|2021-07-02 11:32:00|2373|2369|2373|2369|2373|2369|2373|2369|1
1625225530000|2021-07-02 11:32:10|||||||||3
1625225540000|2021-07-02 11:32:20|||||||||1
1625225550000|2021-07-02 11:32:30|||||||||2
1625225560000|2021-07-02 11:32:40|2373.5|2369.5|2373.4|2369.4|2373.5|2369.5|2373.4|2369.4|5
1625225570000|2021-07-02 11:32:50|2373.5|2369.5|2373|2369|2373.9|2369.9|2373|2369|3
1625225580000|2021-07-02 11:33:00|2372.9|2368.9|2372.8|2368.8|2372.9|2368.9|2372.7|2368.7|4
1625225590000|2021-07-02 11:33:10|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|2372.9|2368.9|1
1625225600000|2021-07-02 11:33:20|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|4
1625225610000|2021-07-02 11:33:30|2373.9|2369.9|2374.5|2370.5|2374.5|2370.5|2373.9|2369.9|7
1625225620000|2021-07-02 11:33:40|2374.4|2370.4|2374.3|2370.3|2374.4|2370.4|2374.3|2370.3|2
1625225630000|2021-07-02 11:33:50|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2373.9|2369.9|2
1625225640000|2021-07-02 11:34:00|||||||||1
1625225650000|2021-07-02 11:34:10|2373.5|2369.5|2373.9|2369.9|2373.9|2369.9|2373.5|2369.5|2
1625225660000|2021-07-02 11:34:20|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|5
1625225670000|2021-07-02 11:34:30|2374.3|2370.3|2373.9|2369.9|2374.3|2370.3|2373.5|2369.5|6
1625225680000|2021-07-02 11:34:40|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|1
1625225690000|2021-07-02 11:34:50|2373|2369|2373|2369|2373|2369|2373|2369|2
1625225700000|2021-07-02 11:35:00|||||||||2
1625225710000|2021-07-02 11:35:10|2372.8|2368.8|2372.8|2368.8|2372.9|2368.9|2372.8|2368.8|14
1625225720000|2021-07-02 11:35:20|2371.7|2367.7|2371.3|2367.3|2371.7|2367.7|2371.3|2367.3|11
1625225730000|2021-07-02 11:35:30|2371.4|2367.4|2370.9|2366.9|2371.4|2367.4|2370.9|2366.9|1
1625225740000|2021-07-02 11:35:40|||||||||3
1625225750000|2021-07-02 11:35:50|2370.4|2366.4|2370.3|2366.3|2370.4|2366.4|2370.3|2366.3|3
1625225760000|2021-07-02 11:36:00|2370.4|2366.4|2370.9|2366.9|2370.9|2366.9|2370.4|2366.4|2
1625225770000|2021-07-02 11:36:10|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2
1625225780000|2021-07-02 11:36:20|||||||||1
1625225790000|2021-07-02 11:36:30|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|3
1625225800000|2021-07-02 11:36:40|2370.5|2366.5|2370|2366|2370.5|2366.5|2370|2366|3
1625225810000|2021-07-02 11:36:50|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|1
1625225820000|2021-07-02 11:37:00|2369.9|2365.9|2370.5|2366.5|2370.5|2366.5|2369.9|2365.9|3
1625225830000|2021-07-02 11:37:10|||||||||1
1625225840000|2021-07-02 11:37:20|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2
1625225850000|2021-07-02 11:37:30|2370.5|2366.5|2370.9|2366.9|2370.9|2366.9|2370.5|2366.5|3
1625225860000|2021-07-02 11:37:40|||||||||2
1625225870000|2021-07-02 11:37:50|||||||||2
1625225880000|2021-07-02 11:38:00|||||||||4
1625225890000|2021-07-02 11:38:10|||||||||1
1625225900000|2021-07-02 11:38:20|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2
1625225910000|2021-07-02 11:38:30|2369.9|2365.9|2369.9|2365.9|2370|2366|2369.9|2365.9|2
1625225920000|2021-07-02 11:38:40|||||||||2
1625225930000|2021-07-02 11:38:50|||||||||2
1625225940000|2021-07-02 11:39:00|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|3
1625225950000|2021-07-02 11:39:10|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|1
1625225960000|2021-07-02 11:39:20|2370.4|2366.4|2369.9|2365.9|2370.4|2366.4|2369.9|2365.9|4
1625225970000|2021-07-02 11:39:30|||||||||2
1625225980000|2021-07-02 11:39:40|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|1
1625225990000|2021-07-02 11:39:50|||||||||2
1625226000000|2021-07-02 11:40:00|||||||||3
1625226010000|2021-07-02 11:40:10|||||||||4
1625226020000|2021-07-02 11:40:20|||||||||1
1625226030000|2021-07-02 11:40:30|||||||||2
1625226040000|2021-07-02 11:40:40|||||||||2
1625226050000|2021-07-02 11:40:50|||||||||1
1625226060000|2021-07-02 11:41:00|2369.2|2365.2|2369.5|2365.5|2369.9|2365.9|2369.2|2365.2|4
1625226070000|2021-07-02 11:41:10|||||||||2
1625226080000|2021-07-02 11:41:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2
1625226090000|2021-07-02 11:41:30|||||||||2
1625226100000|2021-07-02 11:41:40|||||||||1
1625226110000|2021-07-02 11:41:50|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2
1625226120000|2021-07-02 11:42:00|||||||||2
1625226130000|2021-07-02 11:42:10|||||||||2
1625226140000|2021-07-02 11:42:20|2369.2|2365.2|2369.6|2365.6|2369.6|2365.6|2369.2|2365.2|1
1625226150000|2021-07-02 11:42:30|2369.9|2365.9|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|1
1625226160000|2021-07-02 11:42:40|2369.2|2365.2|2369.1|2365.1|2369.2|2365.2|2369.1|2365.1|3
1625226170000|2021-07-02 11:42:50|||||||||1
1625226180000|2021-07-02 11:43:00|||||||||2
1625226190000|2021-07-02 11:43:10|||||||||4
1625226200000|2021-07-02 11:43:20|||||||||2
1625226210000|2021-07-02 11:43:30|||||||||2
1625226220000|2021-07-02 11:43:40|||||||||1
1625226230000|2021-07-02 11:43:50|||||||||2
1625226240000|2021-07-02 11:44:00|||||||||1
1625226250000|2021-07-02 11:44:10|||||||||2
1625226260000|2021-07-02 11:44:20|||||||||2
1625226270000|2021-07-02 11:44:30|||||||||1
1625226280000|2021-07-02 11:44:40|||||||||2
1625226290000|2021-07-02 11:44:50|||||||||1
1625226300000|2021-07-02 11:45:00|||||||||2
1625226310000|2021-07-02 11:45:10|||||||||1
1625226320000|2021-07-02 11:45:20|||||||||3
1625226330000|2021-07-02 11:45:30|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|5
1625226340000|2021-07-02 11:45:40|2369.1|2365.1|2369.1|2365.1|2369.6|2365.6|2369.1|2365.1|2
1625226350000|2021-07-02 11:45:50|||||||||4
1625226360000|2021-07-02 11:46:00|||||||||1
1625226370000|2021-07-02 11:46:10|||||||||2
1625226380000|2021-07-02 11:46:20|||||||||2
1625226390000|2021-07-02 11:46:30|||||||||1
1625226400000|2021-07-02 11:46:40|||||||||2
1625226410000|2021-07-02 11:46:50|||||||||1
1625226420000|2021-07-02 11:47:00|||||||||2
1625226430000|2021-07-02 11:47:10|||||||||2
1625226440000|2021-07-02 11:47:20|||||||||1
1625226450000|2021-07-02 11:47:30|||||||||2
1625226460000|2021-07-02 11:47:40|||||||||1
1625226470000|2021-07-02 11:47:50|||||||||2
1625226480000|2021-07-02 11:48:00|||||||||1
1625226490000|2021-07-02 11:48:10|||||||||2
1625226500000|2021-07-02 11:48:20|||||||||2
1625226510000|2021-07-02 11:48:30|||||||||1
1625226520000|2021-07-02 11:48:40|||||||||2
1625226530000|2021-07-02 11:48:50|||||||||1
1625226540000|2021-07-02 11:49:00|||||||||2
1625226550000|2021-07-02 11:49:10|||||||||2
1625226560000|2021-07-02 11:49:20|||||||||1
1625226570000|2021-07-02 11:49:30|||||||||2
1625226580000|2021-07-02 11:49:40|||||||||1
1625226590000|2021-07-02 11:49:50|||||||||2
1625226600000|2021-07-02 11:50:00|2368.9|2364.9|2368.6|2364.6|2368.9|2364.9|2368.6|2364.6|2
1625226610000|2021-07-02 11:50:10|2368.9|2364.9|2368.6|2364.6|2369.1|2365.1|2368.6|2364.6|2
1625226620000|2021-07-02 11:50:20|||||||||2
1625226630000|2021-07-02 11:50:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|1
1625226640000|2021-07-02 11:50:40|||||||||2
1625226650000|2021-07-02 11:50:50|||||||||2
1625226660000|2021-07-02 11:51:00|||||||||4
1625226670000|2021-07-02 11:51:10|||||||||2
1625226680000|2021-07-02 11:51:20|||||||||1
1625226690000|2021-07-02 11:51:30|||||||||2
1625226700000|2021-07-02 11:51:40|||||||||1
1625226710000|2021-07-02 11:51:50|||||||||3
1625226720000|2021-07-02 11:52:00|||||||||6
1625226730000|2021-07-02 11:52:10|||||||||1
1625226740000|2021-07-02 11:52:20|||||||||4
1625226750000|2021-07-02 11:52:30|||||||||1
1625226760000|2021-07-02 11:52:40|||||||||2
1625226770000|2021-07-02 11:52:50|||||||||3
1625226780000|2021-07-02 11:53:00|||||||||1
1625226790000|2021-07-02 11:53:10|||||||||2
1625226800000|2021-07-02 11:53:20|||||||||1
1625226810000|2021-07-02 11:53:30|||||||||2
1625226820000|2021-07-02 11:53:40|||||||||1
1625226830000|2021-07-02 11:53:50|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|9
1625226840000|2021-07-02 11:54:00|2366.9|2362.9|2364.2|2360.2|2366.9|2362.9|2363.4|2359.4|28
1625226850000|2021-07-02 11:54:10|2365.1|2361.1|2364.7|2360.7|2365.1|2361.1|2364.7|2360.7|9
1625226860000|2021-07-02 11:54:20|2365.1|2361.1|2366.3|2362.3|2366.8|2362.8|2365.1|2361.1|78
1625226870000|2021-07-02 11:54:30|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|7
1625226880000|2021-07-02 11:54:40|||||||||2
1625226890000|2021-07-02 11:54:50|||||||||3
1625226900000|2021-07-02 11:55:00|2366.3|2362.3|2366.2|2362.2|2366.3|2362.3|2366.2|2362.2|1
1625226910000|2021-07-02 11:55:10|2367.2|2363.2|2368.2|2364.2|2368.2|2364.2|2367.2|2363.2|15
1625226920000|2021-07-02 11:55:20|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|0
1625226930000|2021-07-02 11:55:30|2368.6|2364.6|2367.2|2363.2|2368.6|2364.6|2367.2|2363.2|35
1625226940000|2021-07-02 11:55:40|||||||||1
1625226950000|2021-07-02 11:55:50|2367.1|2363.1|2366.2|2362.2|2367.1|2363.1|2366.2|2362.2|7
1625226960000|2021-07-02 11:56:00|||||||||2
1625226970000|2021-07-02 11:56:10|||||||||1
1625226980000|2021-07-02 11:56:20|||||||||2
1625226990000|2021-07-02 11:56:30|||||||||1
1625227000000|2021-07-02 11:56:40|||||||||2
1625227010000|2021-07-02 11:56:50|||||||||2
1625227020000|2021-07-02 11:57:00|||||||||1
1625227030000|2021-07-02 11:57:10|||||||||2
1625227040000|2021-07-02 11:57:20|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|7
1625227050000|2021-07-02 11:57:30|2364.3|2360.3|2363.4|2359.4|2364.3|2360.3|2363.4|2359.4|39
1625227060000|2021-07-02 11:57:40|2363.3|2359.3|2362.7|2358.7|2363.3|2359.3|2362.3|2358.3|48
1625227070000|2021-07-02 11:57:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1625227080000|2021-07-02 11:58:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|6
1625227090000|2021-07-02 11:58:10|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|0
1625227100000|2021-07-02 11:58:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.2|2359.2|2
1625227110000|2021-07-02 11:58:30|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|1
1625227120000|2021-07-02 11:58:40|||||||||2
1625227130000|2021-07-02 11:58:50|||||||||6
1625227140000|2021-07-02 11:59:00|||||||||1
1625227150000|2021-07-02 11:59:10|||||||||2
1625227160000|2021-07-02 11:59:20|||||||||1
1625227170000|2021-07-02 11:59:30|||||||||2
1625227180000|2021-07-02 11:59:40|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2
1625227190000|2021-07-02 11:59:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1625227200000|2021-07-02 12:00:00|2362.4|2358.4|2362.3|2358.3|2363.2|2359.2|2362.3|2358.3|10
1625227210000|2021-07-02 12:00:10|2362.2|2358.2|2361.2|2357.2|2362.8|2358.8|2360.4|2356.4|84
1625227220000|2021-07-02 12:00:20|2361.3|2357.3|2361.2|2357.2|2361.3|2357.3|2361.2|2357.2|17
1625227230000|2021-07-02 12:00:30|||||||||2
1625227240000|2021-07-02 12:00:40|||||||||2
1625227250000|2021-07-02 12:00:50|||||||||4
1625227260000|2021-07-02 12:01:00|||||||||2
1625227270000|2021-07-02 12:01:10|||||||||3
1625227280000|2021-07-02 12:01:20|2361.3|2357.3|2361.7|2357.7|2362.1|2358.1|2361.3|2357.3|1
1625227290000|2021-07-02 12:01:30|2361.6|2357.6|2361.2|2357.2|2361.6|2357.6|2361.2|2357.2|14
1625227300000|2021-07-02 12:01:40|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2
1625227310000|2021-07-02 12:01:50|||||||||1
1625227320000|2021-07-02 12:02:00|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2362.7|2358.7|3
1625227330000|2021-07-02 12:02:10|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|1
1625227340000|2021-07-02 12:02:20|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|18
1625227350000|2021-07-02 12:02:30|||||||||11
1625227360000|2021-07-02 12:02:40|||||||||3
1625227370000|2021-07-02 12:02:50|2363.2|2359.2|2362.3|2358.3|2363.2|2359.2|2362.3|2358.3|3
1625227380000|2021-07-02 12:03:00|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|18
1625227390000|2021-07-02 12:03:10|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|4
1625227400000|2021-07-02 12:03:20|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|1
1625227410000|2021-07-02 12:03:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1625227420000|2021-07-02 12:03:40|2361.8|2357.8|2362.2|2358.2|2362.2|2358.2|2361.8|2357.8|2
1625227430000|2021-07-02 12:03:50|||||||||2
1625227440000|2021-07-02 12:04:00|2362.1|2358.1|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|2
1625227450000|2021-07-02 12:04:10|2361.7|2357.7|2361.9|2357.9|2362.1|2358.1|2361.2|2357.2|5
1625227460000|2021-07-02 12:04:20|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|4
1625227470000|2021-07-02 12:04:30|||||||||4
1625227480000|2021-07-02 12:04:40|||||||||4
1625227490000|2021-07-02 12:04:50|2360.9|2356.9|2361.3|2357.3|2361.3|2357.3|2360.8|2356.8|2
1625227500000|2021-07-02 12:05:00|2360.8|2356.8|2361.2|2357.2|2361.3|2357.3|2360.8|2356.8|8
1625227510000|2021-07-02 12:05:10|2361.3|2357.3|2361.2|2357.2|2361.3|2357.3|2360.8|2356.8|10
1625227520000|2021-07-02 12:05:20|||||||||3
1625227530000|2021-07-02 12:05:30|2361.3|2357.3|2361.7|2357.7|2361.7|2357.7|2361.3|2357.3|4
1625227540000|2021-07-02 12:05:40|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|3
1625227550000|2021-07-02 12:05:50|||||||||1
1625227560000|2021-07-02 12:06:00|||||||||5
1625227570000|2021-07-02 12:06:10|||||||||1
1625227580000|2021-07-02 12:06:20|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2
1625227590000|2021-07-02 12:06:30|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|4
1625227600000|2021-07-02 12:06:40|||||||||7
1625227610000|2021-07-02 12:06:50|||||||||3
1625227620000|2021-07-02 12:07:00|||||||||2
1625227630000|2021-07-02 12:07:10|||||||||3
1625227640000|2021-07-02 12:07:20|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|12
1625227650000|2021-07-02 12:07:30|2361.2|2357.2|2361.3|2357.3|2361.3|2357.3|2361.2|2357.2|3
1625227660000|2021-07-02 12:07:40|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2
1625227670000|2021-07-02 12:07:50|||||||||4
1625227680000|2021-07-02 12:08:00|2361.3|2357.3|2361.2|2357.2|2361.3|2357.3|2361.2|2357.2|2
1625227690000|2021-07-02 12:08:10|2361.3|2357.3|2361.7|2357.7|2361.7|2357.7|2361.3|2357.3|6
1625227700000|2021-07-02 12:08:20|2361.3|2357.3|2361.2|2357.2|2361.3|2357.3|2361.2|2357.2|10
1625227710000|2021-07-02 12:08:30|||||||||2
1625227720000|2021-07-02 12:08:40|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2
1625227730000|2021-07-02 12:08:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|8
1625227740000|2021-07-02 12:09:00|||||||||1
1625227750000|2021-07-02 12:09:10|||||||||3
1625227760000|2021-07-02 12:09:20|||||||||2
1625227770000|2021-07-02 12:09:30|||||||||1
1625227780000|2021-07-02 12:09:40|||||||||2
1625227790000|2021-07-02 12:09:50|2361.1|2357.1|2360.7|2356.7|2361.1|2357.1|2360.7|2356.7|2
1625227800000|2021-07-02 12:10:00|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2
1625227810000|2021-07-02 12:10:10|2360.3|2356.3|2360.2|2356.2|2360.3|2356.3|2360.2|2356.2|3
1625227820000|2021-07-02 12:10:20|||||||||1
1625227830000|2021-07-02 12:10:30|||||||||2
1625227840000|2021-07-02 12:10:40|||||||||1
1625227850000|2021-07-02 12:10:50|||||||||3
1625227860000|2021-07-02 12:11:00|2360.3|2356.3|2360.2|2356.2|2360.3|2356.3|2360.2|2356.2|8
1625227870000|2021-07-02 12:11:10|2359.3|2355.3|2359.3|2355.3|2359.4|2355.4|2358.5|2354.5|46
1625227880000|2021-07-02 12:11:20|||||||||2
1625227890000|2021-07-02 12:11:30|||||||||1
1625227900000|2021-07-02 12:11:40|||||||||2
1625227910000|2021-07-02 12:11:50|||||||||3
1625227920000|2021-07-02 12:12:00|2358.9|2354.9|2358.8|2354.8|2358.9|2354.9|2358.8|2354.8|11
1625227930000|2021-07-02 12:12:10|||||||||2
1625227940000|2021-07-02 12:12:20|2359.2|2355.2|2358.8|2354.8|2359.2|2355.2|2358.8|2354.8|2
1625227950000|2021-07-02 12:12:30|2358.7|2354.7|2358.3|2354.3|2358.7|2354.7|2358.3|2354.3|7
1625227960000|2021-07-02 12:12:40|||||||||1
1625227970000|2021-07-02 12:12:50|||||||||3
1625227980000|2021-07-02 12:13:00|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|3
1625227990000|2021-07-02 12:13:10|||||||||1
1625228000000|2021-07-02 12:13:20|||||||||2
1625228010000|2021-07-02 12:13:30|||||||||1
1625228020000|2021-07-02 12:13:40|||||||||6
1625228030000|2021-07-02 12:13:50|||||||||1
1625228040000|2021-07-02 12:14:00|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|5
1625228050000|2021-07-02 12:14:10|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2
1625228060000|2021-07-02 12:14:20|||||||||1
1625228070000|2021-07-02 12:14:30|||||||||4
1625228080000|2021-07-02 12:14:40|||||||||1
1625228090000|2021-07-02 12:14:50|||||||||2
1625228100000|2021-07-02 12:15:00|2359.9|2355.9|2360.2|2356.2|2361.2|2357.2|2359.9|2355.9|6
1625228110000|2021-07-02 12:15:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|1
1625228120000|2021-07-02 12:15:20|2360.2|2356.2|2359.8|2355.8|2360.2|2356.2|2359.8|2355.8|5
1625228130000|2021-07-02 12:15:30|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1625228140000|2021-07-02 12:15:40|2359.3|2355.3|2359.2|2355.2|2359.3|2355.3|2359.2|2355.2|12
1625228150000|2021-07-02 12:15:50|2359.3|2355.3|2359.7|2355.7|2359.7|2355.7|2359.3|2355.3|15
1625228160000|2021-07-02 12:16:00|2360.1|2356.1|2360.2|2356.2|2360.2|2356.2|2359.8|2355.8|2
1625228170000|2021-07-02 12:16:10|2360.3|2356.3|2361.2|2357.2|2361.2|2357.2|2360.3|2356.3|13
1625228180000|2021-07-02 12:16:20|||||||||2
1625228190000|2021-07-02 12:16:30|||||||||2
1625228200000|2021-07-02 12:16:40|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2
1625228210000|2021-07-02 12:16:50|2360.7|2356.7|2359.8|2355.8|2360.7|2356.7|2359.8|2355.8|2
1625228220000|2021-07-02 12:17:00|2360.3|2356.3|2358.8|2354.8|2360.3|2356.3|2358.8|2354.8|6
1625228230000|2021-07-02 12:17:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1625228240000|2021-07-02 12:17:20|||||||||3
1625228250000|2021-07-02 12:17:30|2358.8|2354.8|2359.2|2355.2|2359.2|2355.2|2358.8|2354.8|4
1625228260000|2021-07-02 12:17:40|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2
1625228270000|2021-07-02 12:17:50|||||||||2
1625228280000|2021-07-02 12:18:00|2359.2|2355.2|2358.8|2354.8|2359.2|2355.2|2358.8|2354.8|1
1625228290000|2021-07-02 12:18:10|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2
1625228300000|2021-07-02 12:18:20|||||||||1
1625228310000|2021-07-02 12:18:30|||||||||8
1625228320000|2021-07-02 12:18:40|||||||||2
1625228330000|2021-07-02 12:18:50|||||||||2
1625228340000|2021-07-02 12:19:00|||||||||2
1625228350000|2021-07-02 12:19:10|||||||||1
1625228360000|2021-07-02 12:19:20|||||||||2
1625228370000|2021-07-02 12:19:30|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|24
1625228380000|2021-07-02 12:19:40|||||||||6
1625228390000|2021-07-02 12:19:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|4
1625228400000|2021-07-02 12:20:00|2358.8|2354.8|2358.8|2354.8|2359.2|2355.2|2358.8|2354.8|1
1625228410000|2021-07-02 12:20:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2
1625228420000|2021-07-02 12:20:20|||||||||1
1625228430000|2021-07-02 12:20:30|2358.8|2354.8|2358.8|2354.8|2359.2|2355.2|2358.8|2354.8|2
1625228440000|2021-07-02 12:20:40|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|6
1625228450000|2021-07-02 12:20:50|||||||||1
1625228460000|2021-07-02 12:21:00|||||||||3
1625228470000|2021-07-02 12:21:10|||||||||1
1625228480000|2021-07-02 12:21:20|||||||||2
1625228490000|2021-07-02 12:21:30|||||||||2
1625228500000|2021-07-02 12:21:40|||||||||2
1625228510000|2021-07-02 12:21:50|||||||||2
1625228520000|2021-07-02 12:22:00|||||||||1
1625228530000|2021-07-02 12:22:10|||||||||2
1625228540000|2021-07-02 12:22:20|||||||||1
1625228550000|2021-07-02 12:22:30|||||||||3
1625228560000|2021-07-02 12:22:40|||||||||2
1625228570000|2021-07-02 12:22:50|2356.5|2352.5|2357.5|2353.5|2357.5|2353.5|2356.5|2352.5|54
1625228580000|2021-07-02 12:23:00|2357|2353|2357.3|2353.3|2357.4|2353.4|2357|2353|26
1625228590000|2021-07-02 12:23:10|||||||||2
1625228600000|2021-07-02 12:23:20|||||||||6
1625228610000|2021-07-02 12:23:30|||||||||2
1625228620000|2021-07-02 12:23:40|||||||||1
1625228630000|2021-07-02 12:23:50|||||||||2
1625228640000|2021-07-02 12:24:00|||||||||2
1625228650000|2021-07-02 12:24:10|||||||||3
1625228660000|2021-07-02 12:24:20|||||||||1
1625228670000|2021-07-02 12:24:30|2356.5|2352.5|2357|2353|2357|2353|2356.5|2352.5|12
1625228680000|2021-07-02 12:24:40|2357.4|2353.4|2357.3|2353.3|2357.4|2353.4|2357.3|2353.3|2
1625228690000|2021-07-02 12:24:50|||||||||7
1625228700000|2021-07-02 12:25:00|2356.3|2352.3|2357.3|2353.3|2357.3|2353.3|2356.3|2352.3|17
1625228710000|2021-07-02 12:25:10|||||||||1
1625228720000|2021-07-02 12:25:20|2359.8|2355.8|2362.1|2358.1|2362.1|2358.1|2359.8|2355.8|23
1625228730000|2021-07-02 12:25:30|2362.2|2358.2|2360.8|2356.8|2362.2|2358.2|2360.3|2356.3|10
1625228740000|2021-07-02 12:25:40|2360.4|2356.4|2361.2|2357.2|2361.2|2357.2|2360.4|2356.4|2
1625228750000|2021-07-02 12:25:50|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.3|2356.3|3
1625228760000|2021-07-02 12:26:00|||||||||1
1625228770000|2021-07-02 12:26:10|2360.7|2356.7|2360.2|2356.2|2360.7|2356.7|2360.2|2356.2|4
1625228780000|2021-07-02 12:26:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|5
1625228790000|2021-07-02 12:26:30|2359.3|2355.3|2359.8|2355.8|2359.8|2355.8|2359.3|2355.3|3
1625228800000|2021-07-02 12:26:40|||||||||2
1625228810000|2021-07-02 12:26:50|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1625228820000|2021-07-02 12:27:00|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|10
1625228830000|2021-07-02 12:27:10|2359.7|2355.7|2359.3|2355.3|2359.7|2355.7|2359.3|2355.3|1
1625228840000|2021-07-02 12:27:20|||||||||2
1625228850000|2021-07-02 12:27:30|||||||||2
1625228860000|2021-07-02 12:27:40|||||||||1
1625228870000|2021-07-02 12:27:50|||||||||2
1625228880000|2021-07-02 12:28:00|||||||||2
1625228890000|2021-07-02 12:28:10|||||||||2
1625228900000|2021-07-02 12:28:20|2358.9|2354.9|2358.8|2354.8|2358.9|2354.9|2358.8|2354.8|2
1625228910000|2021-07-02 12:28:30|||||||||1
1625228920000|2021-07-02 12:28:40|2359.2|2355.2|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|2
1625228930000|2021-07-02 12:28:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2358.8|2354.8|1
1625228940000|2021-07-02 12:29:00|2359.5|2355.5|2359.9|2355.9|2361.2|2357.2|2359.5|2355.5|8
1625228950000|2021-07-02 12:29:10|2359.8|2355.8|2360.7|2356.7|2360.7|2356.7|2359.8|2355.8|6
1625228960000|2021-07-02 12:29:20|||||||||1
1625228970000|2021-07-02 12:29:30|2361.1|2357.1|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|3
1625228980000|2021-07-02 12:29:40|||||||||1
1625228990000|2021-07-02 12:29:50|2360.7|2356.7|2359.8|2355.8|2360.7|2356.7|2359.8|2355.8|3
1625229000000|2021-07-02 12:30:00|2359.3|2355.3|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|1
1625229010000|2021-07-02 12:30:10|2359.2|2355.2|2360.2|2356.2|2360.3|2356.3|2359.2|2355.2|9
1625229020000|2021-07-02 12:30:20|2360.3|2356.3|2359.2|2355.2|2360.3|2356.3|2359.2|2355.2|2
1625229030000|2021-07-02 12:30:30|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|1
1625229040000|2021-07-02 12:30:40|2359.3|2355.3|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|2
1625229050000|2021-07-02 12:30:50|2359.2|2355.2|2359.8|2355.8|2359.8|2355.8|2359.2|2355.2|5
1625229060000|2021-07-02 12:31:00|2359.3|2355.3|2359.8|2355.8|2359.8|2355.8|2359.3|2355.3|1
1625229070000|2021-07-02 12:31:10|2359.7|2355.7|2359.3|2355.3|2359.7|2355.7|2359.3|2355.3|2
1625229080000|2021-07-02 12:31:20|2358.8|2354.8|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|2
1625229090000|2021-07-02 12:31:30|2358.4|2354.4|2358.8|2354.8|2359.3|2355.3|2358.4|2354.4|3
1625229100000|2021-07-02 12:31:40|2359.3|2355.3|2358.8|2354.8|2359.3|2355.3|2358.8|2354.8|1
1625229110000|2021-07-02 12:31:50|2358.7|2354.7|2358.3|2354.3|2358.7|2354.7|2358.3|2354.3|2
1625229120000|2021-07-02 12:32:00|2358.2|2354.2|2358.3|2354.3|2358.3|2354.3|2358.2|2354.2|6
1625229130000|2021-07-02 12:32:10|2359.1|2355.1|2361.3|2357.3|2361.3|2357.3|2359.1|2355.1|19
1625229140000|2021-07-02 12:32:20|2361.8|2357.8|2362.3|2358.3|2362.3|2358.3|2361.8|2357.8|10
1625229150000|2021-07-02 12:32:30|2361.8|2357.8|2362.3|2358.3|2362.3|2358.3|2361.8|2357.8|1
1625229160000|2021-07-02 12:32:40|2361.8|2357.8|2363.8|2359.8|2364.3|2360.3|2361.8|2357.8|11
1625229170000|2021-07-02 12:32:50|2363.3|2359.3|2363.7|2359.7|2363.7|2359.7|2363.3|2359.3|5
1625229180000|2021-07-02 12:33:00|2363.8|2359.8|2362.8|2358.8|2364.3|2360.3|2362.8|2358.8|2
1625229190000|2021-07-02 12:33:10|||||||||3
1625229200000|2021-07-02 12:33:20|2362.4|2358.4|2362.3|2358.3|2362.4|2358.4|2362.3|2358.3|1
1625229210000|2021-07-02 12:33:30|2363.3|2359.3|2362.3|2358.3|2363.3|2359.3|2362.3|2358.3|6
1625229220000|2021-07-02 12:33:40|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|2
1625229230000|2021-07-02 12:33:50|2362.9|2358.9|2363.7|2359.7|2363.7|2359.7|2362.8|2358.8|3
1625229240000|2021-07-02 12:34:00|2363.8|2359.8|2363.8|2359.8|2364.3|2360.3|2363.3|2359.3|3
1625229250000|2021-07-02 12:34:10|2364.3|2360.3|2363.3|2359.3|2364.3|2360.3|2363.3|2359.3|2
1625229260000|2021-07-02 12:34:20|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|3
1625229270000|2021-07-02 12:34:30|2363.2|2359.2|2363.3|2359.3|2363.3|2359.3|2363.2|2359.2|2
1625229280000|2021-07-02 12:34:40|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|3
1625229290000|2021-07-02 12:34:50|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|1
1625229300000|2021-07-02 12:35:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|5
1625229310000|2021-07-02 12:35:10|||||||||2
1625229320000|2021-07-02 12:35:20|2363.9|2359.9|2364.8|2360.8|2364.8|2360.8|2363.8|2359.8|23
1625229330000|2021-07-02 12:35:30|2364.7|2360.7|2364.3|2360.3|2364.7|2360.7|2363.8|2359.8|3
1625229340000|2021-07-02 12:35:40|2364.2|2360.2|2363.9|2359.9|2364.3|2360.3|2363.8|2359.8|5
1625229350000|2021-07-02 12:35:50|2363.8|2359.8|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|4
1625229360000|2021-07-02 12:36:00|2362.9|2358.9|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|3
1625229370000|2021-07-02 12:36:10|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2362.5|2358.5|3
1625229380000|2021-07-02 12:36:20|2363.3|2359.3|2362.3|2358.3|2363.3|2359.3|2362.3|2358.3|5
1625229390000|2021-07-02 12:36:30|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.8|2358.8|11
1625229400000|2021-07-02 12:36:40|||||||||2
1625229410000|2021-07-02 12:36:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|129
1625229420000|2021-07-02 12:37:00|||||||||1
1625229430000|2021-07-02 12:37:10|||||||||3
1625229440000|2021-07-02 12:37:20|||||||||7
1625229450000|2021-07-02 12:37:30|||||||||22
1625229460000|2021-07-02 12:37:40|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|1
1625229470000|2021-07-02 12:37:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1625229480000|2021-07-02 12:38:00|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2
1625229490000|2021-07-02 12:38:10|2362.3|2358.3|2363.7|2359.7|2364.1|2360.1|2362.3|2358.3|42
1625229500000|2021-07-02 12:38:20|2363.3|2359.3|2363.5|2359.5|2363.6|2359.6|2363.1|2359.1|2
1625229510000|2021-07-02 12:38:30|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.1|2359.1|1
1625229520000|2021-07-02 12:38:40|2364|2360|2365.1|2361.1|2365.1|2361.1|2363.6|2359.6|14
1625229530000|2021-07-02 12:38:50|2365|2361|2365|2361|2365|2361|2365|2361|3
1625229540000|2021-07-02 12:39:00|2365.5|2361.5|2366|2362|2366|2362|2365.5|2361.5|6
1625229550000|2021-07-02 12:39:10|2366.1|2362.1|2365.5|2361.5|2366.5|2362.5|2365.5|2361.5|24
1625229560000|2021-07-02 12:39:20|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|1
1625229570000|2021-07-02 12:39:30|2364.3|2360.3|2364.5|2360.5|2364.6|2360.6|2364.3|2360.3|6
1625229580000|2021-07-02 12:39:40|2364.6|2360.6|2365.1|2361.1|2365.1|2361.1|2364|2360|8
1625229590000|2021-07-02 12:39:50|2366.2|2362.2|2365.6|2361.6|2366.2|2362.2|2365.6|2361.6|2
1625229600000|2021-07-02 12:40:00|||||||||2
1625229610000|2021-07-02 12:40:10|||||||||1
1625229620000|2021-07-02 12:40:20|2365.2|2361.2|2365.1|2361.1|2365.2|2361.2|2365.1|2361.1|2
1625229630000|2021-07-02 12:40:30|||||||||1
1625229640000|2021-07-02 12:40:40|||||||||2
1625229650000|2021-07-02 12:40:50|||||||||2
1625229660000|2021-07-02 12:41:00|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|2364.7|2360.7|4
1625229670000|2021-07-02 12:41:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2364.7|2360.7|3
1625229680000|2021-07-02 12:41:20|2366.1|2362.1|2366.5|2362.5|2366.5|2362.5|2366.1|2362.1|10
1625229690000|2021-07-02 12:41:30|2366.1|2362.1|2366.5|2362.5|2366.5|2362.5|2366|2362|2
1625229700000|2021-07-02 12:41:40|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2
1625229710000|2021-07-02 12:41:50|2367|2363|2367|2363|2367|2363|2367|2363|17
1625229720000|2021-07-02 12:42:00|2366.8|2362.8|2365.6|2361.6|2366.8|2362.8|2365.6|2361.6|4
1625229730000|2021-07-02 12:42:10|||||||||1
1625229740000|2021-07-02 12:42:20|2366.2|2362.2|2366.6|2362.6|2366.6|2362.6|2366.2|2362.2|11
1625229750000|2021-07-02 12:42:30|2366.2|2362.2|2365.8|2361.8|2366.2|2362.2|2365.7|2361.7|1
1625229760000|2021-07-02 12:42:40|||||||||2
1625229770000|2021-07-02 12:42:50|2365.7|2361.7|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|2
1625229780000|2021-07-02 12:43:00|||||||||1
1625229790000|2021-07-02 12:43:10|2365.3|2361.3|2365.8|2361.8|2366.2|2362.2|2365.3|2361.3|6
1625229800000|2021-07-02 12:43:20|||||||||2
1625229810000|2021-07-02 12:43:30|2365.7|2361.7|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|3
1625229820000|2021-07-02 12:43:40|||||||||3
1625229830000|2021-07-02 12:43:50|||||||||1
1625229840000|2021-07-02 12:44:00|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|6
1625229850000|2021-07-02 12:44:10|||||||||1
1625229860000|2021-07-02 12:44:20|||||||||2
1625229870000|2021-07-02 12:44:30|2365.8|2361.8|2365.8|2361.8|2366.2|2362.2|2365.8|2361.8|2
1625229880000|2021-07-02 12:44:40|2366.2|2362.2|2367.5|2363.5|2367.5|2363.5|2366.1|2362.1|8
1625229890000|2021-07-02 12:44:50|2366.7|2362.7|2366.6|2362.6|2366.7|2362.7|2366.6|2362.6|2
1625229900000|2021-07-02 12:45:00|2367|2363|2367|2363|2367|2363|2367|2363|2
1625229910000|2021-07-02 12:45:10|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2
1625229920000|2021-07-02 12:45:20|||||||||1
1625229930000|2021-07-02 12:45:30|2366.5|2362.5|2367|2363|2367|2363|2366.5|2362.5|6
1625229940000|2021-07-02 12:45:40|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2
1625229950000|2021-07-02 12:45:50|2367|2363|2366.6|2362.6|2367|2363|2366.6|2362.6|1
1625229960000|2021-07-02 12:46:00|2366.1|2362.1|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|2
1625229970000|2021-07-02 12:46:10|2365.7|2361.7|2365.1|2361.1|2365.7|2361.7|2365.1|2361.1|1
1625229980000|2021-07-02 12:46:20|||||||||2
1625229990000|2021-07-02 12:46:30|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|6
1625230000000|2021-07-02 12:46:40|2363.7|2359.7|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|2
1625230010000|2021-07-02 12:46:50|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|2
1625230020000|2021-07-02 12:47:00|2364|2360|2363.6|2359.6|2364|2360|2363.6|2359.6|1
1625230030000|2021-07-02 12:47:10|2363.2|2359.2|2363.1|2359.1|2363.2|2359.2|2363.1|2359.1|2
1625230040000|2021-07-02 12:47:20|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|6
1625230050000|2021-07-02 12:47:30|||||||||1
1625230060000|2021-07-02 12:47:40|2363|2359|2362.6|2358.6|2363|2359|2362.6|2358.6|2
1625230070000|2021-07-02 12:47:50|||||||||1
1625230080000|2021-07-02 12:48:00|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|3
1625230090000|2021-07-02 12:48:10|2362|2358|2362.1|2358.1|2362.1|2358.1|2362|2358|2
1625230100000|2021-07-02 12:48:20|||||||||2
1625230110000|2021-07-02 12:48:30|2362.8|2358.8|2363.1|2359.1|2363.1|2359.1|2362.8|2358.8|7
1625230120000|2021-07-02 12:48:40|||||||||1
1625230130000|2021-07-02 12:48:50|||||||||2
1625230140000|2021-07-02 12:49:00|||||||||2
1625230150000|2021-07-02 12:49:10|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|3
1625230160000|2021-07-02 12:49:20|||||||||2
1625230170000|2021-07-02 12:49:30|||||||||1
1625230180000|2021-07-02 12:49:40|2362.8|2358.8|2363.2|2359.2|2363.3|2359.3|2362.8|2358.8|3
1625230190000|2021-07-02 12:49:50|2362.8|2358.8|2363.3|2359.3|2363.3|2359.3|2362.8|2358.8|2
1625230200000|2021-07-02 12:50:00|2362.8|2358.8|2364.7|2360.7|2365.1|2361.1|2362.8|2358.8|20
1625230210000|2021-07-02 12:50:10|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|1
1625230220000|2021-07-02 12:50:20|2364.2|2360.2|2363.8|2359.8|2364.2|2360.2|2363.8|2359.8|2
1625230230000|2021-07-02 12:50:30|2363.7|2359.7|2365.3|2361.3|2365.3|2361.3|2363.7|2359.7|13
1625230240000|2021-07-02 12:50:40|||||||||1
1625230250000|2021-07-02 12:50:50|||||||||4
1625230260000|2021-07-02 12:51:00|||||||||1
1625230270000|2021-07-02 12:51:10|||||||||2
1625230280000|2021-07-02 12:51:20|||||||||2
1625230290000|2021-07-02 12:51:30|||||||||11
1625230300000|2021-07-02 12:51:40|||||||||6
1625230310000|2021-07-02 12:51:50|||||||||2
1625230320000|2021-07-02 12:52:00|||||||||3
1625230330000|2021-07-02 12:52:10|||||||||2
1625230340000|2021-07-02 12:52:20|||||||||4
1625230350000|2021-07-02 12:52:30|||||||||2
1625230360000|2021-07-02 12:52:40|||||||||1
1625230370000|2021-07-02 12:52:50|||||||||2
1625230380000|2021-07-02 12:53:00|||||||||1
1625230390000|2021-07-02 12:53:10|||||||||3
1625230400000|2021-07-02 12:53:20|2364.6|2360.6|2364.6|2360.6|2364.7|2360.7|2364.2|2360.2|6
1625230410000|2021-07-02 12:53:30|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2
1625230420000|2021-07-02 12:53:40|2363.8|2359.8|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|2
1625230430000|2021-07-02 12:53:50|||||||||1
1625230440000|2021-07-02 12:54:00|||||||||4
1625230450000|2021-07-02 12:54:10|||||||||4
1625230460000|2021-07-02 12:54:20|||||||||1
1625230470000|2021-07-02 12:54:30|||||||||7
1625230480000|2021-07-02 12:54:40|||||||||5
1625230490000|2021-07-02 12:54:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|8
1625230500000|2021-07-02 12:55:00|||||||||2
1625230510000|2021-07-02 12:55:10|||||||||1
1625230520000|2021-07-02 12:55:20|2362.7|2358.7|2362.3|2358.3|2362.7|2358.7|2362.3|2358.3|10
1625230530000|2021-07-02 12:55:30|2363.3|2359.3|2364|2360|2364|2360|2363.3|2359.3|12
1625230540000|2021-07-02 12:55:40|2364.7|2360.7|2364.2|2360.2|2364.7|2360.7|2364.2|2360.2|3
1625230550000|2021-07-02 12:55:50|2365.2|2361.2|2364.3|2360.3|2365.2|2361.2|2364.3|2360.3|10
1625230560000|2021-07-02 12:56:00|2364.2|2360.2|2364.2|2360.2|2364.2|2360.2|2363.8|2359.8|99
1625230570000|2021-07-02 12:56:10|||||||||2
1625230580000|2021-07-02 12:56:20|||||||||1
1625230590000|2021-07-02 12:56:30|2363.8|2359.8|2364.2|2360.2|2364.2|2360.2|2363.8|2359.8|2
1625230600000|2021-07-02 12:56:40|||||||||1
1625230610000|2021-07-02 12:56:50|2363.8|2359.8|2363.6|2359.6|2363.8|2359.8|2363.6|2359.6|3
1625230620000|2021-07-02 12:57:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2
1625230630000|2021-07-02 12:57:10|||||||||1
1625230640000|2021-07-02 12:57:20|2363.2|2359.2|2363.6|2359.6|2363.6|2359.6|2363.2|2359.2|6
1625230650000|2021-07-02 12:57:30|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2
1625230660000|2021-07-02 12:57:40|2363.3|2359.3|2363.2|2359.2|2363.3|2359.3|2362.8|2358.8|3
1625230670000|2021-07-02 12:57:50|2363.3|2359.3|2363.2|2359.2|2363.3|2359.3|2363.2|2359.2|1
1625230680000|2021-07-02 12:58:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|3
1625230690000|2021-07-02 12:58:10|||||||||3
1625230700000|2021-07-02 12:58:20|||||||||2
1625230710000|2021-07-02 12:58:30|||||||||3
1625230720000|2021-07-02 12:58:40|||||||||1
1625230730000|2021-07-02 12:58:50|||||||||2
1625230740000|2021-07-02 12:59:00|2363.2|2359.2|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|4
1625230750000|2021-07-02 12:59:10|||||||||3
1625230760000|2021-07-02 12:59:20|||||||||2
1625230770000|2021-07-02 12:59:30|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|3
1625230780000|2021-07-02 12:59:40|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2
1625230790000|2021-07-02 12:59:50|||||||||2
1625230800000|2021-07-02 13:00:00|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|5
1625230810000|2021-07-02 13:00:10|2363.3|2359.3|2363.2|2359.2|2363.3|2359.3|2363.2|2359.2|2
1625230820000|2021-07-02 13:00:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2
1625230830000|2021-07-02 13:00:30|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|2363.7|2359.7|4
1625230840000|2021-07-02 13:00:40|||||||||3
1625230850000|2021-07-02 13:00:50|2364.1|2360.1|2364.6|2360.6|2364.6|2360.6|2364.1|2360.1|6
1625230860000|2021-07-02 13:01:00|2364.7|2360.7|2364.6|2360.6|2364.7|2360.7|2364.6|2360.6|2
1625230870000|2021-07-02 13:01:10|2364.2|2360.2|2363.8|2359.8|2364.2|2360.2|2363.8|2359.8|4
1625230880000|2021-07-02 13:01:20|||||||||2
1625230890000|2021-07-02 13:01:30|||||||||2
1625230900000|2021-07-02 13:01:40|||||||||2
1625230910000|2021-07-02 13:01:50|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|10
1625230920000|2021-07-02 13:02:00|2365.2|2361.2|2366.2|2362.2|2366.2|2362.2|2365.2|2361.2|8
1625230930000|2021-07-02 13:02:10|2366.3|2362.3|2365.8|2361.8|2366.3|2362.3|2365.8|2361.8|7
1625230940000|2021-07-02 13:02:20|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|1
1625230950000|2021-07-02 13:02:30|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.7|2361.7|2
1625230960000|2021-07-02 13:02:40|2366.3|2362.3|2366.7|2362.7|2366.7|2362.7|2366.3|2362.3|11
1625230970000|2021-07-02 13:02:50|2366.3|2362.3|2367.2|2363.2|2367.2|2363.2|2366.2|2362.2|2
1625230980000|2021-07-02 13:03:00|2366.8|2362.8|2367.7|2363.7|2367.7|2363.7|2366.8|2362.8|16
1625230990000|2021-07-02 13:03:10|2366.8|2362.8|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|1
1625231000000|2021-07-02 13:03:20|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|5
1625231010000|2021-07-02 13:03:30|2367.2|2363.2|2367.2|2363.2|2367.3|2363.3|2367.2|2363.2|1
1625231020000|2021-07-02 13:03:40|2367.3|2363.3|2367.8|2363.8|2367.8|2363.8|2367.2|2363.2|5
1625231030000|2021-07-02 13:03:50|||||||||1
1625231040000|2021-07-02 13:04:00|2368.6|2364.6|2369.2|2365.2|2369.2|2365.2|2368.6|2364.6|18
1625231050000|2021-07-02 13:04:10|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.2|2364.2|11
1625231060000|2021-07-02 13:04:20|2368.4|2364.4|2368.3|2364.3|2369.2|2365.2|2368.3|2364.3|5
1625231070000|2021-07-02 13:04:30|2368.2|2364.2|2368.2|2364.2|2368.3|2364.3|2368.2|2364.2|3
1625231080000|2021-07-02 13:04:40|2367.8|2363.8|2369.3|2365.3|2369.3|2365.3|2367.7|2363.7|6
1625231090000|2021-07-02 13:04:50|2369.2|2365.2|2368.7|2364.7|2369.2|2365.2|2368.3|2364.3|7
1625231100000|2021-07-02 13:05:00|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2368.3|2364.3|6
1625231110000|2021-07-02 13:05:10|||||||||3
1625231120000|2021-07-02 13:05:20|2369.1|2365.1|2368.7|2364.7|2369.1|2365.1|2368.7|2364.7|6
1625231130000|2021-07-02 13:05:30|2368.3|2364.3|2368.8|2364.8|2368.8|2364.8|2368.3|2364.3|5
1625231140000|2021-07-02 13:05:40|2368.4|2364.4|2369.2|2365.2|2369.2|2365.2|2368.4|2364.4|2
1625231150000|2021-07-02 13:05:50|2368.8|2364.8|2368.3|2364.3|2368.8|2364.8|2368.3|2364.3|2
1625231160000|2021-07-02 13:06:00|2368.7|2364.7|2367.9|2363.9|2368.7|2364.7|2367.9|2363.9|3
1625231170000|2021-07-02 13:06:10|2367.8|2363.8|2368.2|2364.2|2368.2|2364.2|2367.8|2363.8|2
1625231180000|2021-07-02 13:06:20|2367.8|2363.8|2367.8|2363.8|2368.2|2364.2|2367.8|2363.8|2
1625231190000|2021-07-02 13:06:30|||||||||2
1625231200000|2021-07-02 13:06:40|||||||||2
1625231210000|2021-07-02 13:06:50|2367.3|2363.3|2366.8|2362.8|2367.3|2363.3|2366.8|2362.8|4
1625231220000|2021-07-02 13:07:00|||||||||2
1625231230000|2021-07-02 13:07:10|2366.3|2362.3|2367.3|2363.3|2367.3|2363.3|2366.3|2362.3|9
1625231240000|2021-07-02 13:07:20|2367.2|2363.2|2366.3|2362.3|2367.2|2363.2|2366.3|2362.3|12
1625231250000|2021-07-02 13:07:30|2365.8|2361.8|2365.8|2361.8|2366.2|2362.2|2365.4|2361.4|16
1625231260000|2021-07-02 13:07:40|2365.4|2361.4|2366.2|2362.2|2366.2|2362.2|2365.4|2361.4|9
1625231270000|2021-07-02 13:07:50|||||||||7
1625231280000|2021-07-02 13:08:00|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|3
1625231290000|2021-07-02 13:08:10|||||||||2
1625231300000|2021-07-02 13:08:20|||||||||3
1625231310000|2021-07-02 13:08:30|2365.3|2361.3|2364.8|2360.8|2365.8|2361.8|2364.8|2360.8|4
1625231320000|2021-07-02 13:08:40|2364.4|2360.4|2364.8|2360.8|2364.8|2360.8|2364.4|2360.4|3
1625231330000|2021-07-02 13:08:50|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|2365.8|2361.8|12
1625231340000|2021-07-02 13:09:00|2366.2|2362.2|2366.7|2362.7|2366.7|2362.7|2366.2|2362.2|6
1625231350000|2021-07-02 13:09:10|2366.6|2362.6|2366.8|2362.8|2366.8|2362.8|2366.2|2362.2|4
1625231360000|2021-07-02 13:09:20|2366.4|2362.4|2366.3|2362.3|2366.4|2362.4|2366.3|2362.3|2
1625231370000|2021-07-02 13:09:30|2366.7|2362.7|2366.3|2362.3|2366.7|2362.7|2366.3|2362.3|2
1625231380000|2021-07-02 13:09:40|||||||||1
1625231390000|2021-07-02 13:09:50|2366.2|2362.2|2365.8|2361.8|2366.2|2362.2|2365.8|2361.8|3
1625231400000|2021-07-02 13:10:00|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2366.3|2362.3|2
1625231410000|2021-07-02 13:10:10|2366.4|2362.4|2367.3|2363.3|2367.3|2363.3|2366.4|2362.4|5
1625231420000|2021-07-02 13:10:20|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2
1625231430000|2021-07-02 13:10:30|2368.2|2364.2|2367.3|2363.3|2368.2|2364.2|2367.3|2363.3|18
1625231440000|2021-07-02 13:10:40|2367.2|2363.2|2367.7|2363.7|2367.7|2363.7|2367.2|2363.2|7
1625231450000|2021-07-02 13:10:50|2367.8|2363.8|2368.8|2364.8|2368.8|2364.8|2367.8|2363.8|15
1625231460000|2021-07-02 13:11:00|2368.4|2364.4|2367.9|2363.9|2369.3|2365.3|2367.9|2363.9|8
1625231470000|2021-07-02 13:11:10|2368.3|2364.3|2367.9|2363.9|2368.3|2364.3|2367.9|2363.9|2
1625231480000|2021-07-02 13:11:20|2367.6|2363.6|2367.4|2363.4|2367.6|2363.6|2367.4|2363.4|2
1625231490000|2021-07-02 13:11:30|2367.9|2363.9|2367.8|2363.8|2367.9|2363.9|2367.8|2363.8|3
1625231500000|2021-07-02 13:11:40|2368.3|2364.3|2368.8|2364.8|2368.8|2364.8|2367.8|2363.8|9
1625231510000|2021-07-02 13:11:50|2369.2|2365.2|2367.7|2363.7|2369.2|2365.2|2367.7|2363.7|9
1625231520000|2021-07-02 13:12:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|4
1625231530000|2021-07-02 13:12:10|2368.1|2364.1|2367.6|2363.6|2368.1|2364.1|2367.6|2363.6|2
1625231540000|2021-07-02 13:12:20|||||||||2
1625231550000|2021-07-02 13:12:30|||||||||1
1625231560000|2021-07-02 13:12:40|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2
1625231570000|2021-07-02 13:12:50|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|1
1625231580000|2021-07-02 13:13:00|2367.2|2363.2|2367.6|2363.6|2367.6|2363.6|2366.8|2362.8|2
1625231590000|2021-07-02 13:13:10|2367.2|2363.2|2366.8|2362.8|2367.2|2363.2|2366.8|2362.8|2
1625231600000|2021-07-02 13:13:20|||||||||2
1625231610000|2021-07-02 13:13:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|6
1625231620000|2021-07-02 13:13:40|||||||||1
1625231630000|2021-07-02 13:13:50|||||||||2
1625231640000|2021-07-02 13:14:00|||||||||1
1625231650000|2021-07-02 13:14:10|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2
1625231660000|2021-07-02 13:14:20|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|4
1625231670000|2021-07-02 13:14:30|||||||||1
1625231680000|2021-07-02 13:14:40|2366.8|2362.8|2366.7|2362.7|2366.8|2362.8|2366.7|2362.7|2
1625231690000|2021-07-02 13:14:50|2367.1|2363.1|2367.2|2363.2|2367.2|2363.2|2367.1|2363.1|1
1625231700000|2021-07-02 13:15:00|2366.8|2362.8|2366.6|2362.6|2366.8|2362.8|2366.6|2362.6|2
1625231710000|2021-07-02 13:15:10|||||||||2
1625231720000|2021-07-02 13:15:20|||||||||1
1625231730000|2021-07-02 13:15:30|2366.2|2362.2|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|2
1625231740000|2021-07-02 13:15:40|2365.8|2361.8|2366.2|2362.2|2366.2|2362.2|2365.7|2361.7|1
1625231750000|2021-07-02 13:15:50|2366.1|2362.1|2365.7|2361.7|2366.1|2362.1|2365.7|2361.7|2
1625231760000|2021-07-02 13:16:00|||||||||2
1625231770000|2021-07-02 13:16:10|||||||||1
1625231780000|2021-07-02 13:16:20|2365.6|2361.6|2366.1|2362.1|2366.1|2362.1|2365.6|2361.6|3
1625231790000|2021-07-02 13:16:30|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|1
1625231800000|2021-07-02 13:16:40|||||||||2
1625231810000|2021-07-02 13:16:50|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|3
1625231820000|2021-07-02 13:17:00|2365.3|2361.3|2366.1|2362.1|2366.1|2362.1|2365.2|2361.2|4
1625231830000|2021-07-02 13:17:10|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|1
1625231840000|2021-07-02 13:17:20|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|5
1625231850000|2021-07-02 13:17:30|2366.7|2362.7|2366.6|2362.6|2366.7|2362.7|2366.6|2362.6|4
1625231860000|2021-07-02 13:17:40|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|1
1625231870000|2021-07-02 13:17:50|2366.6|2362.6|2366.6|2362.6|2366.7|2362.7|2366.6|2362.6|2
1625231880000|2021-07-02 13:18:00|2366.7|2362.7|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|2
1625231890000|2021-07-02 13:18:10|||||||||1
1625231900000|2021-07-02 13:18:20|||||||||2
1625231910000|2021-07-02 13:18:30|||||||||1
1625231920000|2021-07-02 13:18:40|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|2
1625231930000|2021-07-02 13:18:50|||||||||2
1625231940000|2021-07-02 13:19:00|2365.3|2361.3|2365.7|2361.7|2366.1|2362.1|2365.3|2361.3|2
1625231950000|2021-07-02 13:19:10|2365.2|2361.2|2365.7|2361.7|2366.1|2362.1|2365.2|2361.2|3
1625231960000|2021-07-02 13:19:20|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2365.7|2361.7|1
1625231970000|2021-07-02 13:19:30|2365.7|2361.7|2366.1|2362.1|2366.1|2362.1|2365.7|2361.7|2
1625231980000|2021-07-02 13:19:40|2365.8|2361.8|2366.2|2362.2|2366.2|2362.2|2365.8|2361.8|1
1625231990000|2021-07-02 13:19:50|2365.8|2361.8|2366.2|2362.2|2366.2|2362.2|2365.8|2361.8|2
1625232000000|2021-07-02 13:20:00|2365.8|2361.8|2365.8|2361.8|2366.2|2362.2|2365.8|2361.8|2
1625232010000|2021-07-02 13:20:10|2366.2|2362.2|2365.8|2361.8|2366.2|2362.2|2365.8|2361.8|2
1625232020000|2021-07-02 13:20:20|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2365.8|2361.8|2
1625232030000|2021-07-02 13:20:30|2365.8|2361.8|2366.2|2362.2|2366.2|2362.2|2365.8|2361.8|1
1625232040000|2021-07-02 13:20:40|2365.8|2361.8|2365.7|2361.7|2365.8|2361.8|2365.7|2361.7|4
1625232050000|2021-07-02 13:20:50|2365.6|2361.6|2365.2|2361.2|2365.6|2361.6|2365.2|2361.2|2
1625232060000|2021-07-02 13:21:00|2365.3|2361.3|2365.2|2361.2|2365.3|2361.3|2365.2|2361.2|1
1625232070000|2021-07-02 13:21:10|2365.3|2361.3|2365.7|2361.7|2366.1|2362.1|2365.3|2361.3|7
1625232080000|2021-07-02 13:21:20|2365.3|2361.3|2364.8|2360.8|2365.3|2361.3|2364.8|2360.8|3
1625232090000|2021-07-02 13:21:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2364.8|2360.8|7
1625232100000|2021-07-02 13:21:40|||||||||2
1625232110000|2021-07-02 13:21:50|2364.8|2360.8|2365.2|2361.2|2365.2|2361.2|2364.8|2360.8|1
1625232120000|2021-07-02 13:22:00|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|7
1625232130000|2021-07-02 13:22:10|2366.6|2362.6|2366.7|2362.7|2366.7|2362.7|2366.6|2362.6|2
1625232140000|2021-07-02 13:22:20|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.3|2362.3|3
1625232150000|2021-07-02 13:22:30|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|2366.7|2362.7|1
1625232160000|2021-07-02 13:22:40|2366.6|2362.6|2366.2|2362.2|2366.7|2362.7|2366.2|2362.2|2
1625232170000|2021-07-02 13:22:50|2366.3|2362.3|2366.7|2362.7|2366.7|2362.7|2366.3|2362.3|2
1625232180000|2021-07-02 13:23:00|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|2366.2|2362.2|1
1625232190000|2021-07-02 13:23:10|||||||||2
1625232200000|2021-07-02 13:23:20|2366.1|2362.1|2365.7|2361.7|2366.1|2362.1|2365.7|2361.7|2
1625232210000|2021-07-02 13:23:30|||||||||2
1625232220000|2021-07-02 13:23:40|2365.2|2361.2|2365.7|2361.7|2366|2362|2365.2|2361.2|4
1625232230000|2021-07-02 13:23:50|||||||||1
1625232240000|2021-07-02 13:24:00|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2
1625232250000|2021-07-02 13:24:10|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|1
1625232260000|2021-07-02 13:24:20|||||||||2
1625232270000|2021-07-02 13:24:30|||||||||2
1625232280000|2021-07-02 13:24:40|2365.6|2361.6|2365.7|2361.7|2365.7|2361.7|2365.6|2361.6|1
1625232290000|2021-07-02 13:24:50|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2
1625232300000|2021-07-02 13:25:00|2365.7|2361.7|2365.2|2361.2|2365.7|2361.7|2365.2|2361.2|1
1625232310000|2021-07-02 13:25:10|||||||||2
1625232320000|2021-07-02 13:25:20|||||||||2
1625232330000|2021-07-02 13:25:30|||||||||2
1625232340000|2021-07-02 13:25:40|2365.1|2361.1|2365.7|2361.7|2365.7|2361.7|2364.3|2360.3|31
1625232350000|2021-07-02 13:25:50|2365.3|2361.3|2365.2|2361.2|2365.3|2361.3|2365.2|2361.2|1
1625232360000|2021-07-02 13:26:00|2364.8|2360.8|2365.2|2361.2|2365.2|2361.2|2364.3|2360.3|7
1625232370000|2021-07-02 13:26:10|||||||||1
1625232380000|2021-07-02 13:26:20|||||||||2
1625232390000|2021-07-02 13:26:30|2365.1|2361.1|2364.7|2360.7|2365.1|2361.1|2364.7|2360.7|3
1625232400000|2021-07-02 13:26:40|2364.3|2360.3|2362.7|2358.7|2364.3|2360.3|2362.7|2358.7|35
1625232410000|2021-07-02 13:26:50|2363.2|2359.2|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|2
1625232420000|2021-07-02 13:27:00|2363.2|2359.2|2362.8|2358.8|2363.2|2359.2|2362.8|2358.8|2
1625232430000|2021-07-02 13:27:10|2362.5|2358.5|2362.3|2358.3|2362.5|2358.5|2362.3|2358.3|2
1625232440000|2021-07-02 13:27:20|||||||||2
1625232450000|2021-07-02 13:27:30|2362.7|2358.7|2363.8|2359.8|2364.2|2360.2|2362.7|2358.7|11
1625232460000|2021-07-02 13:27:40|2364.3|2360.3|2364.8|2360.8|2364.8|2360.8|2364.3|2360.3|3
1625232470000|2021-07-02 13:27:50|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2
1625232480000|2021-07-02 13:28:00|2363.3|2359.3|2363.8|2359.8|2363.8|2359.8|2363.3|2359.3|4
1625232490000|2021-07-02 13:28:10|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|2
1625232500000|2021-07-02 13:28:20|2364.3|2360.3|2363.8|2359.8|2364.3|2360.3|2363.8|2359.8|3
1625232510000|2021-07-02 13:28:30|2363.7|2359.7|2363.8|2359.8|2363.8|2359.8|2363.7|2359.7|2
1625232520000|2021-07-02 13:28:40|2363.3|2359.3|2363.7|2359.7|2363.7|2359.7|2363.3|2359.3|1
1625232530000|2021-07-02 13:28:50|2363.2|2359.2|2363.3|2359.3|2363.7|2359.7|2363.2|2359.2|3
1625232540000|2021-07-02 13:29:00|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|3
1625232550000|2021-07-02 13:29:10|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|8
1625232560000|2021-07-02 13:29:20|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2
1625232570000|2021-07-02 13:29:30|||||||||4
1625232580000|2021-07-02 13:29:40|||||||||2
1625232590000|2021-07-02 13:29:50|||||||||5
1625232600000|2021-07-02 13:30:00|2363|2359|2363|2359|2363.1|2359.1|2363|2359|12
1625232610000|2021-07-02 13:30:10|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2362.6|2358.6|4
1625232620000|2021-07-02 13:30:20|2363|2359|2363|2359|2363|2359|2363|2359|5
1625232630000|2021-07-02 13:30:30|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2
1625232640000|2021-07-02 13:30:40|2362.2|2358.2|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|14
1625232650000|2021-07-02 13:30:50|2361.2|2357.2|2362.2|2358.2|2362.2|2358.2|2361.2|2357.2|10
1625232660000|2021-07-02 13:31:00|2362.1|2358.1|2362.2|2358.2|2362.2|2358.2|2362.1|2358.1|2
1625232670000|2021-07-02 13:31:10|||||||||11
1625232680000|2021-07-02 13:31:20|2361.7|2357.7|2362.1|2358.1|2362.1|2358.1|2361.7|2357.7|5
1625232690000|2021-07-02 13:31:30|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|5
1625232700000|2021-07-02 13:31:40|2361.1|2357.1|2360.3|2356.3|2361.2|2357.2|2360.3|2356.3|13
1625232710000|2021-07-02 13:31:50|||||||||2
1625232720000|2021-07-02 13:32:00|2360.7|2356.7|2360.3|2356.3|2361.1|2357.1|2360.3|2356.3|4
1625232730000|2021-07-02 13:32:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|7
1625232740000|2021-07-02 13:32:20|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2360.7|2356.7|2
1625232750000|2021-07-02 13:32:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.3|2356.3|3
1625232760000|2021-07-02 13:32:40|2361.1|2357.1|2363|2359|2363.1|2359.1|2361.1|2357.1|25
1625232770000|2021-07-02 13:32:50|2362.2|2358.2|2362.1|2358.1|2362.2|2358.2|2362.1|2358.1|7
1625232780000|2021-07-02 13:33:00|2361.7|2357.7|2362.1|2358.1|2362.1|2358.1|2361.3|2357.3|2
1625232790000|2021-07-02 13:33:10|2361.7|2357.7|2361.6|2357.6|2361.7|2357.7|2361.6|2357.6|3
1625232800000|2021-07-02 13:33:20|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|3
1625232810000|2021-07-02 13:33:30|2361.6|2357.6|2361.2|2357.2|2361.6|2357.6|2361.2|2357.2|2
1625232820000|2021-07-02 13:33:40|2361.1|2357.1|2360.3|2356.3|2361.1|2357.1|2360.3|2356.3|21
1625232830000|2021-07-02 13:33:50|||||||||3
1625232840000|2021-07-02 13:34:00|||||||||2
1625232850000|2021-07-02 13:34:10|||||||||3
1625232860000|2021-07-02 13:34:20|2360.7|2356.7|2361.2|2357.2|2361.2|2357.2|2360.7|2356.7|20
1625232870000|2021-07-02 13:34:30|2361.1|2357.1|2360.3|2356.3|2361.1|2357.1|2360.3|2356.3|4
1625232880000|2021-07-02 13:34:40|||||||||2
1625232890000|2021-07-02 13:34:50|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.3|2356.3|5
1625232900000|2021-07-02 13:35:00|||||||||2
1625232910000|2021-07-02 13:35:10|||||||||1
1625232920000|2021-07-02 13:35:20|||||||||2
1625232930000|2021-07-02 13:35:30|||||||||1
1625232940000|2021-07-02 13:35:40|2360.3|2356.3|2360.3|2356.3|2360.7|2356.7|2360.3|2356.3|5
1625232950000|2021-07-02 13:35:50|||||||||1
1625232960000|2021-07-02 13:36:00|2360.2|2356.2|2359.3|2355.3|2360.2|2356.2|2359.3|2355.3|2
1625232970000|2021-07-02 13:36:10|2359|2355|2359.2|2355.2|2359.2|2355.2|2358.2|2354.2|23
1625232980000|2021-07-02 13:36:20|||||||||3
1625232990000|2021-07-02 13:36:30|||||||||6
1625233000000|2021-07-02 13:36:40|||||||||6
1625233010000|2021-07-02 13:36:50|||||||||4
1625233020000|2021-07-02 13:37:00|||||||||6
1625233030000|2021-07-02 13:37:10|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2
1625233040000|2021-07-02 13:37:20|2358.8|2354.8|2358.3|2354.3|2358.8|2354.8|2358.3|2354.3|4
1625233050000|2021-07-02 13:37:30|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|5
1625233060000|2021-07-02 13:37:40|2358.3|2354.3|2358.2|2354.2|2358.3|2354.3|2358.2|2354.2|5
1625233070000|2021-07-02 13:37:50|2357.8|2353.8|2356.8|2352.8|2357.8|2353.8|2356.8|2352.8|6
1625233080000|2021-07-02 13:38:00|2357.3|2353.3|2356.8|2352.8|2357.3|2353.3|2356.8|2352.8|5
1625233090000|2021-07-02 13:38:10|2356.5|2352.5|2356.3|2352.3|2356.5|2352.5|2356.3|2352.3|4
1625233100000|2021-07-02 13:38:20|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|14
1625233110000|2021-07-02 13:38:30|2356.8|2352.8|2357.2|2353.2|2357.2|2353.2|2356.8|2352.8|5
1625233120000|2021-07-02 13:38:40|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|1
1625233130000|2021-07-02 13:38:50|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|12
1625233140000|2021-07-02 13:39:00|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2
1625233150000|2021-07-02 13:39:10|2356.3|2352.3|2357.3|2353.3|2357.3|2353.3|2356.3|2352.3|37
1625233160000|2021-07-02 13:39:20|||||||||1
1625233170000|2021-07-02 13:39:30|||||||||2
1625233180000|2021-07-02 13:39:40|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|5
1625233190000|2021-07-02 13:39:50|2357.7|2353.7|2357.3|2353.3|2357.7|2353.7|2356.3|2352.3|10
1625233200000|2021-07-02 13:40:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1625233210000|2021-07-02 13:40:10|2357.8|2353.8|2357.3|2353.3|2357.8|2353.8|2357.3|2353.3|9
1625233220000|2021-07-02 13:40:20|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|1
1625233230000|2021-07-02 13:40:30|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|3
1625233240000|2021-07-02 13:40:40|2356.8|2352.8|2356.8|2352.8|2357.2|2353.2|2356.8|2352.8|4
1625233250000|2021-07-02 13:40:50|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1625233260000|2021-07-02 13:41:00|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.3|2352.3|3
1625233270000|2021-07-02 13:41:10|||||||||2
1625233280000|2021-07-02 13:41:20|||||||||3
1625233290000|2021-07-02 13:41:30|||||||||2
1625233300000|2021-07-02 13:41:40|2357.2|2353.2|2356.8|2352.8|2357.2|2353.2|2356.3|2352.3|4
1625233310000|2021-07-02 13:41:50|2356.3|2352.3|2356.3|2352.3|2356.8|2352.8|2356.3|2352.3|2
1625233320000|2021-07-02 13:42:00|||||||||2
1625233330000|2021-07-02 13:42:10|||||||||2
1625233340000|2021-07-02 13:42:20|||||||||1
1625233350000|2021-07-02 13:42:30|||||||||9
1625233360000|2021-07-02 13:42:40|||||||||3
1625233370000|2021-07-02 13:42:50|||||||||2
1625233380000|2021-07-02 13:43:00|||||||||6
1625233390000|2021-07-02 13:43:10|||||||||3
1625233400000|2021-07-02 13:43:20|||||||||3
1625233410000|2021-07-02 13:43:30|||||||||1
1625233420000|2021-07-02 13:43:40|||||||||3
1625233430000|2021-07-02 13:43:50|||||||||3
1625233440000|2021-07-02 13:44:00|||||||||1
1625233450000|2021-07-02 13:44:10|||||||||3
1625233460000|2021-07-02 13:44:20|||||||||2
1625233470000|2021-07-02 13:44:30|||||||||2
1625233480000|2021-07-02 13:44:40|||||||||3
1625233490000|2021-07-02 13:44:50|||||||||2
1625233500000|2021-07-02 13:45:00|||||||||2
1625233510000|2021-07-02 13:45:10|2355.8|2351.8|2355.3|2351.3|2355.8|2351.8|2355.3|2351.3|4
1625233520000|2021-07-02 13:45:20|||||||||7
1625233530000|2021-07-02 13:45:30|2356.2|2352.2|2355.8|2351.8|2356.2|2352.2|2355.8|2351.8|5
1625233540000|2021-07-02 13:45:40|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|1
1625233550000|2021-07-02 13:45:50|2355.8|2351.8|2353.6|2349.6|2355.8|2351.8|2353|2349|9
1625233560000|2021-07-02 13:46:00|2353.3|2349.3|2353.5|2349.5|2354.1|2350.1|2353.3|2349.3|51
1625233570000|2021-07-02 13:46:10|2353.8|2349.8|2354.5|2350.5|2354.5|2350.5|2353.8|2349.8|46
1625233580000|2021-07-02 13:46:20|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|3
1625233590000|2021-07-02 13:46:30|||||||||4
1625233600000|2021-07-02 13:46:40|||||||||2
1625233610000|2021-07-02 13:46:50|2354.1|2350.1|2353.3|2349.3|2354.1|2350.1|2353.3|2349.3|4
1625233620000|2021-07-02 13:47:00|2353|2349|2353|2349|2353.3|2349.3|2353|2349|7
1625233630000|2021-07-02 13:47:10|2352.8|2348.8|2353.3|2349.3|2353.3|2349.3|2352.8|2348.8|12
1625233640000|2021-07-02 13:47:20|2352.8|2348.8|2353|2349|2353.3|2349.3|2352.8|2348.8|8
1625233650000|2021-07-02 13:47:30|2352.8|2348.8|2353.3|2349.3|2353.3|2349.3|2352.8|2348.8|4
1625233660000|2021-07-02 13:47:40|2352.8|2348.8|2353.3|2349.3|2353.3|2349.3|2352.8|2348.8|5
1625233670000|2021-07-02 13:47:50|||||||||3
1625233680000|2021-07-02 13:48:00|2352.8|2348.8|2353.3|2349.3|2353.3|2349.3|2352.8|2348.8|16
1625233690000|2021-07-02 13:48:10|2353.5|2349.5|2352.8|2348.8|2353.5|2349.5|2352.8|2348.8|6
1625233700000|2021-07-02 13:48:20|||||||||2
1625233710000|2021-07-02 13:48:30|2353.2|2349.2|2352.8|2348.8|2353.3|2349.3|2352.8|2348.8|6
1625233720000|2021-07-02 13:48:40|2353.2|2349.2|2352.9|2348.9|2353.4|2349.4|2352.9|2348.9|3
1625233730000|2021-07-02 13:48:50|||||||||4
1625233740000|2021-07-02 13:49:00|2352.5|2348.5|2353.5|2349.5|2353.5|2349.5|2352.4|2348.4|3
1625233750000|2021-07-02 13:49:10|||||||||8
1625233760000|2021-07-02 13:49:20|||||||||5
1625233770000|2021-07-02 13:49:30|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|3
1625233780000|2021-07-02 13:49:40|||||||||1
1625233790000|2021-07-02 13:49:50|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|4
1625233800000|2021-07-02 13:50:00|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|9
1625233810000|2021-07-02 13:50:10|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2
1625233820000|2021-07-02 13:50:20|2352.6|2348.6|2353.1|2349.1|2353.6|2349.6|2352.6|2348.6|3
1625233830000|2021-07-02 13:50:30|2353.5|2349.5|2353.6|2349.6|2353.6|2349.6|2353.1|2349.1|7
1625233840000|2021-07-02 13:50:40|2353.1|2349.1|2353.5|2349.5|2353.5|2349.5|2353.1|2349.1|4
1625233850000|2021-07-02 13:50:50|||||||||9
1625233860000|2021-07-02 13:51:00|||||||||2
1625233870000|2021-07-02 13:51:10|2353.1|2349.1|2353.4|2349.4|2353.5|2349.5|2353.1|2349.1|3
1625233880000|2021-07-02 13:51:20|||||||||3
1625233890000|2021-07-02 13:51:30|||||||||4
1625233900000|2021-07-02 13:51:40|||||||||1
1625233910000|2021-07-02 13:51:50|||||||||3
1625233920000|2021-07-02 13:52:00|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|1
1625233930000|2021-07-02 13:52:10|2353.4|2349.4|2353.2|2349.2|2353.4|2349.4|2353.2|2349.2|5
1625233940000|2021-07-02 13:52:20|2353.4|2349.4|2354.4|2350.4|2354.4|2350.4|2353.4|2349.4|3
1625233950000|2021-07-02 13:52:30|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|1
1625233960000|2021-07-02 13:52:40|||||||||5
1625233970000|2021-07-02 13:52:50|2353.4|2349.4|2354.2|2350.2|2354.2|2350.2|2353.4|2349.4|6
1625233980000|2021-07-02 13:53:00|2353.9|2349.9|2353.4|2349.4|2353.9|2349.9|2353.4|2349.4|2
1625233990000|2021-07-02 13:53:10|||||||||2
1625234000000|2021-07-02 13:53:20|||||||||2
1625234010000|2021-07-02 13:53:30|||||||||2
1625234020000|2021-07-02 13:53:40|2354.4|2350.4|2353.9|2349.9|2354.4|2350.4|2353.9|2349.9|12
1625234030000|2021-07-02 13:53:50|2353.7|2349.7|2354.2|2350.2|2354.2|2350.2|2353.4|2349.4|5
1625234040000|2021-07-02 13:54:00|||||||||3
1625234050000|2021-07-02 13:54:10|2353.9|2349.9|2354.2|2350.2|2354.2|2350.2|2353.9|2349.9|4
1625234060000|2021-07-02 13:54:20|2353.9|2349.9|2354.2|2350.2|2354.2|2350.2|2353.9|2349.9|2
1625234070000|2021-07-02 13:54:30|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|2353.9|2349.9|4
1625234080000|2021-07-02 13:54:40|||||||||2
1625234090000|2021-07-02 13:54:50|2354.2|2350.2|2353.9|2349.9|2354.4|2350.4|2353.9|2349.9|2
1625234100000|2021-07-02 13:55:00|2353.5|2349.5|2349.6|2345.6|2353.5|2349.5|2349.6|2345.6|111
1625234110000|2021-07-02 13:55:10|2349.1|2345.1|2348.6|2344.6|2349.6|2345.6|2348.6|2344.6|41
1625234120000|2021-07-02 13:55:20|2349.6|2345.6|2349.2|2345.2|2349.6|2345.6|2349.2|2345.2|7
1625234130000|2021-07-02 13:55:30|2349.1|2345.1|2349.6|2345.6|2349.6|2345.6|2349.1|2345.1|6
1625234140000|2021-07-02 13:55:40|||||||||1
1625234150000|2021-07-02 13:55:50|||||||||4
1625234160000|2021-07-02 13:56:00|2349.8|2345.8|2351|2347|2351.1|2347.1|2349.8|2345.8|22
1625234170000|2021-07-02 13:56:10|2350.6|2346.6|2351|2347|2351.5|2347.5|2350.6|2346.6|5
1625234180000|2021-07-02 13:56:20|2351.1|2347.1|2351|2347|2351.5|2347.5|2351|2347|8
1625234190000|2021-07-02 13:56:30|2350.6|2346.6|2350.5|2346.5|2350.6|2346.6|2350.5|2346.5|4
1625234200000|2021-07-02 13:56:40|||||||||5
1625234210000|2021-07-02 13:56:50|2350.6|2346.6|2351|2347|2351|2347|2350.6|2346.6|8
1625234220000|2021-07-02 13:57:00|||||||||2
1625234230000|2021-07-02 13:57:10|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2
1625234240000|2021-07-02 13:57:20|2351.9|2347.9|2351.1|2347.1|2351.9|2347.9|2351.1|2347.1|33
1625234250000|2021-07-02 13:57:30|2351.5|2347.5|2351.1|2347.1|2351.5|2347.5|2351.1|2347.1|9
1625234260000|2021-07-02 13:57:40|2350.6|2346.6|2347.9|2343.9|2350.6|2346.6|2347.9|2343.9|23
1625234270000|2021-07-02 13:57:50|2347.8|2343.8|2342.4|2338.4|2347.8|2343.8|2339.4|2335.4|323
1625234280000|2021-07-02 13:58:00|2342.6|2338.6|2341.9|2337.9|2342.6|2338.6|2341.9|2337.9|6
1625234290000|2021-07-02 13:58:10|2342.5|2338.5|2342.1|2338.1|2343.9|2339.9|2341.6|2337.6|14
1625234300000|2021-07-02 13:58:20|2341.6|2337.6|2342.9|2338.9|2342.9|2338.9|2341.6|2337.6|12
1625234310000|2021-07-02 13:58:30|||||||||11
1625234320000|2021-07-02 13:58:40|2343.9|2339.9|2342.6|2338.6|2344.1|2340.1|2342.6|2338.6|30
1625234330000|2021-07-02 13:58:50|2342.1|2338.1|2343.9|2339.9|2343.9|2339.9|2342.1|2338.1|11
1625234340000|2021-07-02 13:59:00|2342.9|2338.9|2342.6|2338.6|2342.9|2338.9|2342.6|2338.6|14
1625234350000|2021-07-02 13:59:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2341.1|2337.1|16
1625234360000|2021-07-02 13:59:20|||||||||3
1625234370000|2021-07-02 13:59:30|2341.7|2337.7|2342.1|2338.1|2342.1|2338.1|2341.7|2337.7|8
1625234380000|2021-07-02 13:59:40|2341.8|2337.8|2342.1|2338.1|2342.1|2338.1|2341.8|2337.8|22
1625234390000|2021-07-02 13:59:50|2342.3|2338.3|2343.1|2339.1|2343.1|2339.1|2342.3|2338.3|7
1625234400000|2021-07-02 14:00:00|2344.1|2340.1|2343.9|2339.9|2344.1|2340.1|2343.6|2339.6|11
1625234410000|2021-07-02 14:00:10|2343.6|2339.6|2342.4|2338.4|2343.6|2339.6|2342.1|2338.1|10
1625234420000|2021-07-02 14:00:20|2342.1|2338.1|2342.1|2338.1|2342.9|2338.9|2342.1|2338.1|4
1625234430000|2021-07-02 14:00:30|2341.7|2337.7|2340.9|2336.9|2341.9|2337.9|2340.9|2336.9|15
1625234440000|2021-07-02 14:00:40|2340.6|2336.6|2341.1|2337.1|2341.1|2337.1|2340.6|2336.6|9
1625234450000|2021-07-02 14:00:50|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2
1625234460000|2021-07-02 14:01:00|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|3
1625234470000|2021-07-02 14:01:10|2340.9|2336.9|2340.9|2336.9|2341.1|2337.1|2340.6|2336.6|13
1625234480000|2021-07-02 14:01:20|2340.6|2336.6|2340.9|2336.9|2340.9|2336.9|2340.6|2336.6|5
1625234490000|2021-07-02 14:01:30|||||||||5
1625234500000|2021-07-02 14:01:40|2340.6|2336.6|2341.1|2337.1|2341.1|2337.1|2340.6|2336.6|22
1625234510000|2021-07-02 14:01:50|2340.9|2336.9|2341.1|2337.1|2341.1|2337.1|2340.6|2336.6|12
1625234520000|2021-07-02 14:02:00|2341.4|2337.4|2342.6|2338.6|2342.6|2338.6|2340.9|2336.9|3
1625234530000|2021-07-02 14:02:10|||||||||2
1625234540000|2021-07-02 14:02:20|2343.1|2339.1|2343.2|2339.2|2343.9|2339.9|2342.9|2338.9|15
1625234550000|2021-07-02 14:02:30|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|1
1625234560000|2021-07-02 14:02:40|||||||||5
1625234570000|2021-07-02 14:02:50|||||||||2
1625234580000|2021-07-02 14:03:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.1|2338.1|12
1625234590000|2021-07-02 14:03:10|2342.4|2338.4|2342.1|2338.1|2342.4|2338.4|2342.1|2338.1|3
1625234600000|2021-07-02 14:03:20|2342.2|2338.2|2341.9|2337.9|2342.6|2338.6|2341.9|2337.9|3
1625234610000|2021-07-02 14:03:30|2341.6|2337.6|2340.1|2336.1|2341.6|2337.6|2340.1|2336.1|5
1625234620000|2021-07-02 14:03:40|2339.8|2335.8|2340.1|2336.1|2340.1|2336.1|2339.4|2335.4|25
1625234630000|2021-07-02 14:03:50|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.9|2336.9|11
1625234640000|2021-07-02 14:04:00|2340.6|2336.6|2340.1|2336.1|2340.6|2336.6|2340.1|2336.1|4
1625234650000|2021-07-02 14:04:10|||||||||1
1625234660000|2021-07-02 14:04:20|2339.9|2335.9|2340.1|2336.1|2340.1|2336.1|2339.1|2335.1|14
1625234670000|2021-07-02 14:04:30|2339.9|2335.9|2341.1|2337.1|2341.1|2337.1|2339.9|2335.9|13
1625234680000|2021-07-02 14:04:40|2340.8|2336.8|2340.6|2336.6|2340.8|2336.8|2340.6|2336.6|3
1625234690000|2021-07-02 14:04:50|2340.4|2336.4|2340.1|2336.1|2340.9|2336.9|2340.1|2336.1|4
1625234700000|2021-07-02 14:05:00|2339.6|2335.6|2340.1|2336.1|2340.1|2336.1|2339.6|2335.6|24
1625234710000|2021-07-02 14:05:10|2339.6|2335.6|2339.6|2335.6|2339.9|2335.9|2339.1|2335.1|32
1625234720000|2021-07-02 14:05:20|2340.1|2336.1|2339.1|2335.1|2340.1|2336.1|2338.9|2334.9|12
1625234730000|2021-07-02 14:05:30|2339.9|2335.9|2339.1|2335.1|2340.1|2336.1|2339.1|2335.1|9
1625234740000|2021-07-02 14:05:40|2338.9|2334.9|2339.1|2335.1|2339.1|2335.1|2338.9|2334.9|9
1625234750000|2021-07-02 14:05:50|2338.9|2334.9|2339.1|2335.1|2339.1|2335.1|2338.6|2334.6|3
1625234760000|2021-07-02 14:06:00|2338.6|2334.6|2340.6|2336.6|2341.9|2337.9|2338.6|2334.6|14
1625234770000|2021-07-02 14:06:10|2340.1|2336.1|2339.1|2335.1|2340.1|2336.1|2339.1|2335.1|8
1625234780000|2021-07-02 14:06:20|2339.6|2335.6|2339.1|2335.1|2339.6|2335.6|2339.1|2335.1|6
1625234790000|2021-07-02 14:06:30|||||||||4
1625234800000|2021-07-02 14:06:40|||||||||3
1625234810000|2021-07-02 14:06:50|2338.6|2334.6|2338.1|2334.1|2338.6|2334.6|2338.1|2334.1|11
1625234820000|2021-07-02 14:07:00|2337.8|2333.8|2338.2|2334.2|2338.2|2334.2|2337.8|2333.8|11
1625234830000|2021-07-02 14:07:10|||||||||6
1625234840000|2021-07-02 14:07:20|2338.3|2334.3|2339.2|2335.2|2339.2|2335.2|2338.3|2334.3|7
1625234850000|2021-07-02 14:07:30|2339.1|2335.1|2338.7|2334.7|2339.1|2335.1|2338.7|2334.7|6
1625234860000|2021-07-02 14:07:40|2339.1|2335.1|2338.2|2334.2|2339.1|2335.1|2338.2|2334.2|8
1625234870000|2021-07-02 14:07:50|2338.6|2334.6|2338.2|2334.2|2338.6|2334.6|2338.2|2334.2|8
1625234880000|2021-07-02 14:08:00|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2338.1|2334.1|3
1625234890000|2021-07-02 14:08:10|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|3
1625234900000|2021-07-02 14:08:20|||||||||3
1625234910000|2021-07-02 14:08:30|||||||||9
1625234920000|2021-07-02 14:08:40|||||||||17
1625234930000|2021-07-02 14:08:50|||||||||3
1625234940000|2021-07-02 14:09:00|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2338.5|2334.5|6
1625234950000|2021-07-02 14:09:10|2338.2|2334.2|2339.2|2335.2|2339.2|2335.2|2338.2|2334.2|19
1625234960000|2021-07-02 14:09:20|2339.6|2335.6|2339.2|2335.2|2339.7|2335.7|2339.1|2335.1|15
1625234970000|2021-07-02 14:09:30|2339.1|2335.1|2338.7|2334.7|2339.1|2335.1|2338.7|2334.7|5
1625234980000|2021-07-02 14:09:40|2339.1|2335.1|2339.2|2335.2|2339.2|2335.2|2338.8|2334.8|7
1625234990000|2021-07-02 14:09:50|||||||||2
1625235000000|2021-07-02 14:10:00|2339.1|2335.1|2338.8|2334.8|2339.2|2335.2|2338.8|2334.8|4
1625235010000|2021-07-02 14:10:10|2339.1|2335.1|2338.8|2334.8|2339.3|2335.3|2338.7|2334.7|4
1625235020000|2021-07-02 14:10:20|2338.4|2334.4|2339.3|2335.3|2339.3|2335.3|2338.3|2334.3|13
1625235030000|2021-07-02 14:10:30|2338.9|2334.9|2339.3|2335.3|2339.3|2335.3|2338.8|2334.8|1
1625235040000|2021-07-02 14:10:40|2338.8|2334.8|2339.2|2335.2|2339.3|2335.3|2338.3|2334.3|3
1625235050000|2021-07-02 14:10:50|2339.3|2335.3|2339.2|2335.2|2339.3|2335.3|2338.8|2334.8|4
1625235060000|2021-07-02 14:11:00|2338.8|2334.8|2338.2|2334.2|2338.8|2334.8|2338.2|2334.2|14
1625235070000|2021-07-02 14:11:10|2338.1|2334.1|2338.2|2334.2|2338.2|2334.2|2338.1|2334.1|41
1625235080000|2021-07-02 14:11:20|2337.8|2333.8|2337.3|2333.3|2337.8|2333.8|2337.3|2333.3|29
1625235090000|2021-07-02 14:11:30|2337.8|2333.8|2337.8|2333.8|2338.2|2334.2|2337.8|2333.8|13
1625235100000|2021-07-02 14:11:40|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|3
1625235110000|2021-07-02 14:11:50|||||||||1
1625235120000|2021-07-02 14:12:00|2337.8|2333.8|2337.3|2333.3|2338.2|2334.2|2337.3|2333.3|13
1625235130000|2021-07-02 14:12:10|2337.2|2333.2|2337.3|2333.3|2337.3|2333.3|2337.2|2333.2|5
1625235140000|2021-07-02 14:12:20|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|50
1625235150000|2021-07-02 14:12:30|2338.2|2334.2|2337.7|2333.7|2338.2|2334.2|2337.7|2333.7|25
1625235160000|2021-07-02 14:12:40|||||||||1
1625235170000|2021-07-02 14:12:50|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2
1625235180000|2021-07-02 14:13:00|2337.2|2333.2|2337.7|2333.7|2338.1|2334.1|2337.2|2333.2|26
1625235190000|2021-07-02 14:13:10|2338.2|2334.2|2337.7|2333.7|2338.2|2334.2|2337.7|2333.7|2
1625235200000|2021-07-02 14:13:20|2338.1|2334.1|2337.8|2333.8|2338.2|2334.2|2337.8|2333.8|2
1625235210000|2021-07-02 14:13:30|2338.2|2334.2|2337.8|2333.8|2338.2|2334.2|2337.8|2333.8|5
1625235220000|2021-07-02 14:13:40|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2
1625235230000|2021-07-02 14:13:50|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|7
1625235240000|2021-07-02 14:14:00|2337.2|2333.2|2337.2|2333.2|2337.6|2333.6|2337.2|2333.2|12
1625235250000|2021-07-02 14:14:10|2337.3|2333.3|2337.2|2333.2|2337.3|2333.3|2337.2|2333.2|2
1625235260000|2021-07-02 14:14:20|||||||||3
1625235270000|2021-07-02 14:14:30|||||||||4
1625235280000|2021-07-02 14:14:40|||||||||1
1625235290000|2021-07-02 14:14:50|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|5
1625235300000|2021-07-02 14:15:00|2337.1|2333.1|2336.2|2332.2|2337.1|2333.1|2336.2|2332.2|17
1625235310000|2021-07-02 14:15:10|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2
1625235320000|2021-07-02 14:15:20|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|19
1625235330000|2021-07-02 14:15:30|2336.1|2332.1|2335.3|2331.3|2336.1|2332.1|2335.2|2331.2|15
1625235340000|2021-07-02 14:15:40|2335.2|2331.2|2336.3|2332.3|2336.3|2332.3|2335.1|2331.1|9
1625235350000|2021-07-02 14:15:50|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|29
1625235360000|2021-07-02 14:16:00|2336.2|2332.2|2336.3|2332.3|2336.3|2332.3|2335.3|2331.3|12
1625235370000|2021-07-02 14:16:10|2336.4|2332.4|2336.7|2332.7|2337.3|2333.3|2336.4|2332.4|18
1625235380000|2021-07-02 14:16:20|2336.3|2332.3|2336.8|2332.8|2337.2|2333.2|2336.3|2332.3|14
1625235390000|2021-07-02 14:16:30|2336.7|2332.7|2338.2|2334.2|2338.2|2334.2|2336.3|2332.3|22
1625235400000|2021-07-02 14:16:40|2338.1|2334.1|2337.2|2333.2|2338.1|2334.1|2337.2|2333.2|5
1625235410000|2021-07-02 14:16:50|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|10
1625235420000|2021-07-02 14:17:00|2338|2334|2338.1|2334.1|2338.1|2334.1|2338|2334|3
1625235430000|2021-07-02 14:17:10|2337.7|2333.7|2337.2|2333.2|2337.7|2333.7|2337.2|2333.2|10
1625235440000|2021-07-02 14:17:20|2337.3|2333.3|2337.2|2333.2|2337.7|2333.7|2337.2|2333.2|9
1625235450000|2021-07-02 14:17:30|||||||||6
1625235460000|2021-07-02 14:17:40|||||||||2
1625235470000|2021-07-02 14:17:50|2337.1|2333.1|2337.2|2333.2|2337.2|2333.2|2337.1|2333.1|4
1625235480000|2021-07-02 14:18:00|2337.1|2333.1|2338.1|2334.1|2338.1|2334.1|2337.1|2333.1|3
1625235490000|2021-07-02 14:18:10|2338.2|2334.2|2337.7|2333.7|2338.2|2334.2|2337.7|2333.7|5
1625235500000|2021-07-02 14:18:20|||||||||2
1625235510000|2021-07-02 14:18:30|2338.2|2334.2|2337.8|2333.8|2339.2|2335.2|2337.8|2333.8|28
1625235520000|2021-07-02 14:18:40|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2
1625235530000|2021-07-02 14:18:50|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|6
1625235540000|2021-07-02 14:19:00|2337.8|2333.8|2337.2|2333.2|2338.1|2334.1|2337.2|2333.2|12
1625235550000|2021-07-02 14:19:10|||||||||4
1625235560000|2021-07-02 14:19:20|||||||||4
1625235570000|2021-07-02 14:19:30|||||||||1
1625235580000|2021-07-02 14:19:40|2336.8|2332.8|2337.2|2333.2|2337.6|2333.6|2336.8|2332.8|11
1625235590000|2021-07-02 14:19:50|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|3
1625235600000|2021-07-02 14:20:00|2337.8|2333.8|2338.2|2334.2|2338.2|2334.2|2337.8|2333.8|10
1625235610000|2021-07-02 14:20:10|2338.7|2334.7|2338.2|2334.2|2338.7|2334.7|2338.2|2334.2|27
1625235620000|2021-07-02 14:20:20|||||||||3
1625235630000|2021-07-02 14:20:30|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|6
1625235640000|2021-07-02 14:20:40|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|4
1625235650000|2021-07-02 14:20:50|2337.7|2333.7|2339|2335|2339|2335|2337.7|2333.7|25
1625235660000|2021-07-02 14:21:00|2339.1|2335.1|2340.1|2336.1|2340.1|2336.1|2339.1|2335.1|5
1625235670000|2021-07-02 14:21:10|||||||||7
1625235680000|2021-07-02 14:21:20|||||||||2
1625235690000|2021-07-02 14:21:30|||||||||1
1625235700000|2021-07-02 14:21:40|||||||||5
1625235710000|2021-07-02 14:21:50|2340|2336|2339.6|2335.6|2340|2336|2339.5|2335.5|5
1625235720000|2021-07-02 14:22:00|||||||||2
1625235730000|2021-07-02 14:22:10|||||||||3
1625235740000|2021-07-02 14:22:20|2339.5|2335.5|2340.1|2336.1|2340.1|2336.1|2339.1|2335.1|9
1625235750000|2021-07-02 14:22:30|2339.6|2335.6|2340|2336|2340|2336|2339.6|2335.6|3
1625235760000|2021-07-02 14:22:40|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|1
1625235770000|2021-07-02 14:22:50|||||||||2
1625235780000|2021-07-02 14:23:00|||||||||3
1625235790000|2021-07-02 14:23:10|||||||||1
1625235800000|2021-07-02 14:23:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2
1625235810000|2021-07-02 14:23:30|2338.6|2334.6|2339|2335|2339|2335|2338.6|2334.6|12
1625235820000|2021-07-02 14:23:40|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2
1625235830000|2021-07-02 14:23:50|2339|2335|2338.2|2334.2|2339|2335|2338.2|2334.2|4
1625235840000|2021-07-02 14:24:00|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|1
1625235850000|2021-07-02 14:24:10|||||||||3
1625235860000|2021-07-02 14:24:20|||||||||1
1625235870000|2021-07-02 14:24:30|2337.6|2333.6|2337.7|2333.7|2338.1|2334.1|2337.6|2333.6|3
1625235880000|2021-07-02 14:24:40|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|1
1625235890000|2021-07-02 14:24:50|||||||||6
1625235900000|2021-07-02 14:25:00|2338.1|2334.1|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|4
1625235910000|2021-07-02 14:25:10|||||||||3
1625235920000|2021-07-02 14:25:20|||||||||2
1625235930000|2021-07-02 14:25:30|2337.2|2333.2|2337.6|2333.6|2337.6|2333.6|2337.2|2333.2|2
1625235940000|2021-07-02 14:25:40|2337.2|2333.2|2337.1|2333.1|2337.2|2333.2|2337.1|2333.1|2
1625235950000|2021-07-02 14:25:50|||||||||3
1625235960000|2021-07-02 14:26:00|||||||||4
1625235970000|2021-07-02 14:26:10|2337.5|2333.5|2337.1|2333.1|2337.5|2333.5|2337.1|2333.1|4
1625235980000|2021-07-02 14:26:20|||||||||5
1625235990000|2021-07-02 14:26:30|||||||||2
1625236000000|2021-07-02 14:26:40|||||||||9
1625236010000|2021-07-02 14:26:50|||||||||2
1625236020000|2021-07-02 14:27:00|||||||||2
1625236030000|2021-07-02 14:27:10|||||||||1
1625236040000|2021-07-02 14:27:20|||||||||2
1625236050000|2021-07-02 14:27:30|2336.3|2332.3|2336.3|2332.3|2337|2333|2336.3|2332.3|11
1625236060000|2021-07-02 14:27:40|2336.1|2332.1|2337.1|2333.1|2337.1|2333.1|2336.1|2332.1|22
1625236070000|2021-07-02 14:27:50|||||||||2
1625236080000|2021-07-02 14:28:00|||||||||1
1625236090000|2021-07-02 14:28:10|||||||||2
1625236100000|2021-07-02 14:28:20|||||||||1
1625236110000|2021-07-02 14:28:30|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|3
1625236120000|2021-07-02 14:28:40|||||||||6
1625236130000|2021-07-02 14:28:50|2339|2335|2339|2335|2339|2335|2339|2335|2
1625236140000|2021-07-02 14:29:00|2338.6|2334.6|2339|2335|2339.3|2335.3|2338.6|2334.6|6
1625236150000|2021-07-02 14:29:10|||||||||2
1625236160000|2021-07-02 14:29:20|||||||||2
1625236170000|2021-07-02 14:29:30|2339.5|2335.5|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|11
1625236180000|2021-07-02 14:29:40|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|1
1625236190000|2021-07-02 14:29:50|||||||||3
1625236200000|2021-07-02 14:30:00|2339.1|2335.1|2339|2335|2339.1|2335.1|2339|2335|4
1625236210000|2021-07-02 14:30:10|||||||||1
1625236220000|2021-07-02 14:30:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|5
1625236230000|2021-07-02 14:30:30|2339|2335|2339|2335|2339|2335|2339|2335|3
1625236240000|2021-07-02 14:30:40|2338.6|2334.6|2338.5|2334.5|2339|2335|2338.5|2334.5|5
1625236250000|2021-07-02 14:30:50|2338|2334|2338|2334|2338|2334|2338|2334|1
1625236260000|2021-07-02 14:31:00|2337.6|2333.6|2337.6|2333.6|2338|2334|2337.6|2333.6|3
1625236270000|2021-07-02 14:31:10|||||||||1
1625236280000|2021-07-02 14:31:20|2338|2334|2337.6|2333.6|2338|2334|2337.6|2333.6|3
1625236290000|2021-07-02 14:31:30|||||||||3
1625236300000|2021-07-02 14:31:40|||||||||1
1625236310000|2021-07-02 14:31:50|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2337.6|2333.6|28
1625236320000|2021-07-02 14:32:00|||||||||2
1625236330000|2021-07-02 14:32:10|2338|2334|2338.6|2334.6|2339|2335|2338|2334|8
1625236340000|2021-07-02 14:32:20|2339|2335|2339|2335|2339|2335|2339|2335|0
1625236350000|2021-07-02 14:32:30|||||||||3
1625236360000|2021-07-02 14:32:40|2338.6|2334.6|2339|2335|2339|2335|2338.6|2334.6|2
1625236370000|2021-07-02 14:32:50|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|3
1625236380000|2021-07-02 14:33:00|2338.5|2334.5|2339|2335|2339|2335|2338.5|2334.5|2
1625236390000|2021-07-02 14:33:10|||||||||1
1625236400000|2021-07-02 14:33:20|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|3
1625236410000|2021-07-02 14:33:30|||||||||2
1625236420000|2021-07-02 14:33:40|||||||||1
1625236430000|2021-07-02 14:33:50|||||||||2
1625236440000|2021-07-02 14:34:00|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|4
1625236450000|2021-07-02 14:34:10|2337.7|2333.7|2338.1|2334.1|2338.1|2334.1|2337.7|2333.7|2
1625236460000|2021-07-02 14:34:20|2338|2334|2338|2334|2338.1|2334.1|2338|2334|3
1625236470000|2021-07-02 14:34:30|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2337.6|2333.6|2
1625236480000|2021-07-02 14:34:40|2337.6|2333.6|2338|2334|2338.1|2334.1|2337.6|2333.6|3
1625236490000|2021-07-02 14:34:50|2337.7|2333.7|2338.1|2334.1|2338.1|2334.1|2337.6|2333.6|1
1625236500000|2021-07-02 14:35:00|2337.6|2333.6|2338.1|2334.1|2338.1|2334.1|2337.6|2333.6|5
1625236510000|2021-07-02 14:35:10|2337.7|2333.7|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|1
1625236520000|2021-07-02 14:35:20|2338|2334|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|7
1625236530000|2021-07-02 14:35:30|2338|2334|2337.6|2333.6|2338|2334|2337.6|2333.6|4
1625236540000|2021-07-02 14:35:40|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|3
1625236550000|2021-07-02 14:35:50|||||||||2
1625236560000|2021-07-02 14:36:00|2336.6|2332.6|2336.1|2332.1|2337|2333|2336.1|2332.1|5
1625236570000|2021-07-02 14:36:10|||||||||4
1625236580000|2021-07-02 14:36:20|||||||||24
1625236590000|2021-07-02 14:36:30|||||||||1
1625236600000|2021-07-02 14:36:40|||||||||4
1625236610000|2021-07-02 14:36:50|||||||||1
1625236620000|2021-07-02 14:37:00|||||||||2
1625236630000|2021-07-02 14:37:10|||||||||3
1625236640000|2021-07-02 14:37:20|||||||||1
1625236650000|2021-07-02 14:37:30|||||||||6
1625236660000|2021-07-02 14:37:40|||||||||6
1625236670000|2021-07-02 14:37:50|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|11
1625236680000|2021-07-02 14:38:00|2335.3|2331.3|2335.3|2331.3|2335.7|2331.7|2335.3|2331.3|4
1625236690000|2021-07-02 14:38:10|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|23
1625236700000|2021-07-02 14:38:20|2336.3|2332.3|2336.8|2332.8|2336.8|2332.8|2336.2|2332.2|9
1625236710000|2021-07-02 14:38:30|2336.3|2332.3|2337.7|2333.7|2337.7|2333.7|2336.3|2332.3|31
1625236720000|2021-07-02 14:38:40|2337.6|2333.6|2337.2|2333.2|2337.6|2333.6|2337.2|2333.2|8
1625236730000|2021-07-02 14:38:50|||||||||1
1625236740000|2021-07-02 14:39:00|||||||||3
1625236750000|2021-07-02 14:39:10|||||||||2
1625236760000|2021-07-02 14:39:20|||||||||5
1625236770000|2021-07-02 14:39:30|||||||||2
1625236780000|2021-07-02 14:39:40|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|1
1625236790000|2021-07-02 14:39:50|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|5
1625236800000|2021-07-02 14:40:00|2337.1|2333.1|2337.2|2333.2|2337.7|2333.7|2336.4|2332.4|25
1625236810000|2021-07-02 14:40:10|2336.8|2332.8|2336.3|2332.3|2337.2|2333.2|2336.3|2332.3|9
1625236820000|2021-07-02 14:40:20|||||||||3
1625236830000|2021-07-02 14:40:30|||||||||1
1625236840000|2021-07-02 14:40:40|||||||||2
1625236850000|2021-07-02 14:40:50|||||||||9
1625236860000|2021-07-02 14:41:00|2336.2|2332.2|2336.3|2332.3|2336.7|2332.7|2336.1|2332.1|27
1625236870000|2021-07-02 14:41:10|2336.2|2332.2|2336.3|2332.3|2336.3|2332.3|2335.7|2331.7|16
1625236880000|2021-07-02 14:41:20|2336.2|2332.2|2336.3|2332.3|2336.3|2332.3|2336.2|2332.2|7
1625236890000|2021-07-02 14:41:30|||||||||4
1625236900000|2021-07-02 14:41:40|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2335.8|2331.8|2
1625236910000|2021-07-02 14:41:50|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.2|2332.2|2
1625236920000|2021-07-02 14:42:00|2336.2|2332.2|2335.8|2331.8|2336.3|2332.3|2335.8|2331.8|25
1625236930000|2021-07-02 14:42:10|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2335.7|2331.7|1
1625236940000|2021-07-02 14:42:20|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2
1625236950000|2021-07-02 14:42:30|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|3
1625236960000|2021-07-02 14:42:40|||||||||2
1625236970000|2021-07-02 14:42:50|2335.4|2331.4|2335.3|2331.3|2335.7|2331.7|2335.3|2331.3|109
1625236980000|2021-07-02 14:43:00|||||||||3
1625236990000|2021-07-02 14:43:10|||||||||5
1625237000000|2021-07-02 14:43:20|||||||||1
1625237010000|2021-07-02 14:43:30|||||||||3
1625237020000|2021-07-02 14:43:40|||||||||3
1625237030000|2021-07-02 14:43:50|||||||||174
1625237040000|2021-07-02 14:44:00|||||||||6
1625237050000|2021-07-02 14:44:10|||||||||1
1625237060000|2021-07-02 14:44:20|2336.3|2332.3|2336.8|2332.8|2336.8|2332.8|2336.3|2332.3|14
1625237070000|2021-07-02 14:44:30|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|1
1625237080000|2021-07-02 14:44:40|2335.8|2331.8|2336.3|2332.3|2336.3|2332.3|2335.8|2331.8|3
1625237090000|2021-07-02 14:44:50|2336.2|2332.2|2336.3|2332.3|2336.3|2332.3|2336.2|2332.2|5
1625237100000|2021-07-02 14:45:00|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|5
1625237110000|2021-07-02 14:45:10|||||||||2
1625237120000|2021-07-02 14:45:20|||||||||1
1625237130000|2021-07-02 14:45:30|||||||||2
1625237140000|2021-07-02 14:45:40|||||||||2
1625237150000|2021-07-02 14:45:50|||||||||2
1625237160000|2021-07-02 14:46:00|2335.7|2331.7|2335.3|2331.3|2335.8|2331.8|2335.3|2331.3|2
1625237170000|2021-07-02 14:46:10|||||||||2
1625237180000|2021-07-02 14:46:20|||||||||8
1625237190000|2021-07-02 14:46:30|||||||||1
1625237200000|2021-07-02 14:46:40|||||||||7
1625237210000|2021-07-02 14:46:50|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|198
1625237220000|2021-07-02 14:47:00|||||||||43
1625237230000|2021-07-02 14:47:10|||||||||5
1625237240000|2021-07-02 14:47:20|||||||||1
1625237250000|2021-07-02 14:47:30|2335.6|2331.6|2335.1|2331.1|2335.6|2331.6|2335.1|2331.1|52
1625237260000|2021-07-02 14:47:40|2334.7|2330.7|2335.4|2331.4|2335.4|2331.4|2334.6|2330.6|9
1625237270000|2021-07-02 14:47:50|2335.1|2331.1|2335.4|2331.4|2335.4|2331.4|2335.1|2331.1|3
1625237280000|2021-07-02 14:48:00|2335.1|2331.1|2334.6|2330.6|2335.1|2331.1|2334.6|2330.6|116
1625237290000|2021-07-02 14:48:10|||||||||2
1625237300000|2021-07-02 14:48:20|||||||||8
1625237310000|2021-07-02 14:48:30|2335.4|2331.4|2335.1|2331.1|2335.4|2331.4|2335.1|2331.1|4
1625237320000|2021-07-02 14:48:40|2335.6|2331.6|2335.8|2331.8|2335.8|2331.8|2335.4|2331.4|28
1625237330000|2021-07-02 14:48:50|2336.3|2332.3|2335.9|2331.9|2336.3|2332.3|2335.9|2331.9|2
1625237340000|2021-07-02 14:49:00|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2
1625237350000|2021-07-02 14:49:10|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2
1625237360000|2021-07-02 14:49:20|||||||||1
1625237370000|2021-07-02 14:49:30|||||||||5
1625237380000|2021-07-02 14:49:40|2335.1|2331.1|2335.4|2331.4|2335.4|2331.4|2335.1|2331.1|16
1625237390000|2021-07-02 14:49:50|2335.1|2331.1|2335.4|2331.4|2335.4|2331.4|2335.1|2331.1|2
1625237400000|2021-07-02 14:50:00|2335.3|2331.3|2334.9|2330.9|2335.3|2331.3|2334.9|2330.9|5
1625237410000|2021-07-02 14:50:10|||||||||1
1625237420000|2021-07-02 14:50:20|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|158
1625237430000|2021-07-02 14:50:30|||||||||9
1625237440000|2021-07-02 14:50:40|||||||||2
1625237450000|2021-07-02 14:50:50|||||||||2
1625237460000|2021-07-02 14:51:00|||||||||1
1625237470000|2021-07-02 14:51:10|||||||||32
1625237480000|2021-07-02 14:51:20|||||||||18
1625237490000|2021-07-02 14:51:30|||||||||3
1625237500000|2021-07-02 14:51:40|||||||||103
1625237510000|2021-07-02 14:51:50|||||||||14
1625237520000|2021-07-02 14:52:00|||||||||12
1625237530000|2021-07-02 14:52:10|||||||||7
1625237540000|2021-07-02 14:52:20|||||||||2
1625237550000|2021-07-02 14:52:30|||||||||4
1625237560000|2021-07-02 14:52:40|||||||||3
1625237570000|2021-07-02 14:52:50|||||||||12
1625237580000|2021-07-02 14:53:00|||||||||1
1625237590000|2021-07-02 14:53:10|||||||||18
1625237600000|2021-07-02 14:53:20|||||||||3
1625237610000|2021-07-02 14:53:30|||||||||7
1625237620000|2021-07-02 14:53:40|||||||||11
1625237630000|2021-07-02 14:53:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|13
1625237640000|2021-07-02 14:54:00|||||||||54
1625237650000|2021-07-02 14:54:10|||||||||2
1625237660000|2021-07-02 14:54:20|||||||||5
1625237670000|2021-07-02 14:54:30|||||||||5
1625237680000|2021-07-02 14:54:40|||||||||4
1625237690000|2021-07-02 14:54:50|||||||||2
1625237700000|2021-07-02 14:55:00|||||||||14
1625237710000|2021-07-02 14:55:10|2333.3|2329.3|2333.7|2329.7|2333.7|2329.7|2333.3|2329.3|10
1625237720000|2021-07-02 14:55:20|2333.3|2329.3|2332.8|2328.8|2333.7|2329.7|2332.8|2328.8|8
1625237730000|2021-07-02 14:55:30|||||||||3
1625237740000|2021-07-02 14:55:40|||||||||8
1625237750000|2021-07-02 14:55:50|2332|2328|2332.8|2328.8|2332.8|2328.8|2332|2328|46
1625237760000|2021-07-02 14:56:00|2332.3|2328.3|2332.8|2328.8|2332.8|2328.8|2332.3|2328.3|5
1625237770000|2021-07-02 14:56:10|||||||||25
1625237780000|2021-07-02 14:56:20|||||||||2
1625237790000|2021-07-02 14:56:30|2332.7|2328.7|2332.8|2328.8|2332.8|2328.8|2332.7|2328.7|4
1625237800000|2021-07-02 14:56:40|2332.7|2328.7|2331.3|2327.3|2332.7|2328.7|2330.8|2326.8|47
1625237810000|2021-07-02 14:56:50|2331.2|2327.2|2330.8|2326.8|2331.2|2327.2|2330.8|2326.8|4
1625237820000|2021-07-02 14:57:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|10
1625237830000|2021-07-02 14:57:10|2330.8|2326.8|2329.8|2325.8|2330.8|2326.8|2329.8|2325.8|26
1625237840000|2021-07-02 14:57:20|||||||||48
1625237850000|2021-07-02 14:57:30|||||||||10
1625237860000|2021-07-02 14:57:40|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|12
1625237870000|2021-07-02 14:57:50|2329.8|2325.8|2330.3|2326.3|2330.8|2326.8|2329.8|2325.8|5
1625237880000|2021-07-02 14:58:00|2329.8|2325.8|2329.8|2325.8|2330.2|2326.2|2329.8|2325.8|8
1625237890000|2021-07-02 14:58:10|2330.3|2326.3|2330.7|2326.7|2330.8|2326.8|2330.3|2326.3|17
1625237900000|2021-07-02 14:58:20|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|3
1625237910000|2021-07-02 14:58:30|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|12
1625237920000|2021-07-02 14:58:40|||||||||39
1625237930000|2021-07-02 14:58:50|||||||||15
1625237940000|2021-07-02 14:59:00|||||||||32
1625237950000|2021-07-02 14:59:10|||||||||12
1625237960000|2021-07-02 14:59:20|||||||||4
1625237970000|2021-07-02 14:59:30|||||||||13
1625237980000|2021-07-02 14:59:40|||||||||2
1625237990000|2021-07-02 14:59:50|||||||||5
1625238000000|2021-07-02 15:00:00|||||||||7
1625238010000|2021-07-02 15:00:10|||||||||2
1625238020000|2021-07-02 15:00:20|||||||||42
1625238030000|2021-07-02 15:00:30|||||||||7
1625238040000|2021-07-02 15:00:40|||||||||25
1625238050000|2021-07-02 15:00:50|||||||||4
1625238060000|2021-07-02 15:01:00|||||||||7
1625238070000|2021-07-02 15:01:10|||||||||3
1625238080000|2021-07-02 15:01:20|||||||||51
1625238090000|2021-07-02 15:01:30|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|63
1625238100000|2021-07-02 15:01:40|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|3
1625238110000|2021-07-02 15:01:50|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2
1625238120000|2021-07-02 15:02:00|||||||||9
1625238130000|2021-07-02 15:02:10|||||||||4
1625238140000|2021-07-02 15:02:20|||||||||4
1625238150000|2021-07-02 15:02:30|||||||||4
1625238160000|2021-07-02 15:02:40|||||||||11
1625238170000|2021-07-02 15:02:50|||||||||6
1625238180000|2021-07-02 15:03:00|||||||||3
1625238190000|2021-07-02 15:03:10|||||||||5
1625238200000|2021-07-02 15:03:20|||||||||1
1625238210000|2021-07-02 15:03:30|||||||||3
1625238220000|2021-07-02 15:03:40|||||||||7
1625238230000|2021-07-02 15:03:50|||||||||10
1625238240000|2021-07-02 15:04:00|2331.2|2327.2|2330.8|2326.8|2331.7|2327.7|2330.8|2326.8|59
1625238250000|2021-07-02 15:04:10|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|5
1625238260000|2021-07-02 15:04:20|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.3|2326.3|9
1625238270000|2021-07-02 15:04:30|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.3|2326.3|3
1625238280000|2021-07-02 15:04:40|2330.8|2326.8|2330.7|2326.7|2330.8|2326.8|2330.3|2326.3|3
1625238290000|2021-07-02 15:04:50|||||||||1
1625238300000|2021-07-02 15:05:00|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|4
1625238310000|2021-07-02 15:05:10|2329.8|2325.8|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|6
1625238320000|2021-07-02 15:05:20|||||||||2
1625238330000|2021-07-02 15:05:30|||||||||6
1625238340000|2021-07-02 15:05:40|||||||||4
1625238350000|2021-07-02 15:05:50|||||||||5
1625238360000|2021-07-02 15:06:00|2330.3|2326.3|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|13
1625238370000|2021-07-02 15:06:10|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|11
1625238380000|2021-07-02 15:06:20|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|11
1625238390000|2021-07-02 15:06:30|||||||||4
1625238400000|2021-07-02 15:06:40|||||||||3
1625238410000|2021-07-02 15:06:50|2330.3|2326.3|2329.9|2325.9|2330.3|2326.3|2329.8|2325.8|4
1625238420000|2021-07-02 15:07:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|3
1625238430000|2021-07-02 15:07:10|||||||||2
1625238440000|2021-07-02 15:07:20|||||||||69
1625238450000|2021-07-02 15:07:30|||||||||3
1625238460000|2021-07-02 15:07:40|||||||||3
1625238470000|2021-07-02 15:07:50|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330|2326|45
1625238480000|2021-07-02 15:08:00|2330.7|2326.7|2330.3|2326.3|2330.7|2326.7|2330.3|2326.3|5
1625238490000|2021-07-02 15:08:10|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.8|2325.8|5
1625238500000|2021-07-02 15:08:20|||||||||1
1625238510000|2021-07-02 15:08:30|||||||||45
1625238520000|2021-07-02 15:08:40|||||||||3
1625238530000|2021-07-02 15:08:50|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|30
1625238540000|2021-07-02 15:09:00|2330.8|2326.8|2329.8|2325.8|2330.8|2326.8|2329.8|2325.8|3
1625238550000|2021-07-02 15:09:10|||||||||2
1625238560000|2021-07-02 15:09:20|2330|2326|2330.3|2326.3|2330.8|2326.8|2330|2326|18
1625238570000|2021-07-02 15:09:30|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2
1625238580000|2021-07-02 15:09:40|||||||||2
1625238590000|2021-07-02 15:09:50|||||||||2
1625238600000|2021-07-02 15:10:00|||||||||3
1625238610000|2021-07-02 15:10:10|||||||||4
1625238620000|2021-07-02 15:10:20|2330.3|2326.3|2329.8|2325.8|2330.3|2326.3|2329.8|2325.8|35
1625238630000|2021-07-02 15:10:30|||||||||4
1625238640000|2021-07-02 15:10:40|||||||||5
1625238650000|2021-07-02 15:10:50|||||||||2
1625238660000|2021-07-02 15:11:00|||||||||2
1625238670000|2021-07-02 15:11:10|||||||||3
1625238680000|2021-07-02 15:11:20|||||||||2
1625238690000|2021-07-02 15:11:30|||||||||2
1625238700000|2021-07-02 15:11:40|2330|2326|2330.3|2326.3|2330.8|2326.8|2330|2326|5
1625238710000|2021-07-02 15:11:50|||||||||4
1625238720000|2021-07-02 15:12:00|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.8|2325.8|3
1625238730000|2021-07-02 15:12:10|||||||||4
1625238740000|2021-07-02 15:12:20|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|17
1625238750000|2021-07-02 15:12:30|2330.7|2326.7|2330.8|2326.8|2330.8|2326.8|2330.3|2326.3|9
1625238760000|2021-07-02 15:12:40|2330.7|2326.7|2330.8|2326.8|2330.8|2326.8|2330.7|2326.7|2
1625238770000|2021-07-02 15:12:50|||||||||4
1625238780000|2021-07-02 15:13:00|||||||||3
1625238790000|2021-07-02 15:13:10|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|37
1625238800000|2021-07-02 15:13:20|||||||||2
1625238810000|2021-07-02 15:13:30|2331.8|2327.8|2331.3|2327.3|2331.8|2327.8|2331.3|2327.3|5
1625238820000|2021-07-02 15:13:40|2331.7|2327.7|2331.3|2327.3|2331.7|2327.7|2331.3|2327.3|4
1625238830000|2021-07-02 15:13:50|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|1
1625238840000|2021-07-02 15:14:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2
1625238850000|2021-07-02 15:14:10|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|4
1625238860000|2021-07-02 15:14:20|2331.7|2327.7|2330.8|2326.8|2331.7|2327.7|2330.8|2326.8|6
1625238870000|2021-07-02 15:14:30|||||||||5
1625238880000|2021-07-02 15:14:40|||||||||6
1625238890000|2021-07-02 15:14:50|||||||||3
1625238900000|2021-07-02 15:15:00|2330.7|2326.7|2329.8|2325.8|2330.7|2326.7|2329.8|2325.8|39
1625238910000|2021-07-02 15:15:10|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2
1625238920000|2021-07-02 15:15:20|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|3
1625238930000|2021-07-02 15:15:30|||||||||4
1625238940000|2021-07-02 15:15:40|||||||||8
1625238950000|2021-07-02 15:15:50|||||||||3
1625238960000|2021-07-02 15:16:00|||||||||6
1625238970000|2021-07-02 15:16:10|2329.9|2325.9|2331.2|2327.2|2331.3|2327.3|2329.9|2325.9|13
1625238980000|2021-07-02 15:16:20|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|9
1625238990000|2021-07-02 15:16:30|2330.7|2326.7|2330.4|2326.4|2330.7|2326.7|2330.4|2326.4|3
1625239000000|2021-07-02 15:16:40|2330.3|2326.3|2330.3|2326.3|2330.7|2326.7|2330.3|2326.3|58
1625239010000|2021-07-02 15:16:50|2330.2|2326.2|2330.6|2326.6|2330.6|2326.6|2330.2|2326.2|6
1625239020000|2021-07-02 15:17:00|2330.2|2326.2|2330.6|2326.6|2330.6|2326.6|2330.2|2326.2|11
1625239030000|2021-07-02 15:17:10|2330.2|2326.2|2330.8|2326.8|2331.2|2327.2|2330.2|2326.2|24
1625239040000|2021-07-02 15:17:20|||||||||2
1625239050000|2021-07-02 15:17:30|||||||||5
1625239060000|2021-07-02 15:17:40|||||||||3
1625239070000|2021-07-02 15:17:50|2330.9|2326.9|2331.3|2327.3|2331.3|2327.3|2330.9|2326.9|2
1625239080000|2021-07-02 15:18:00|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|7
1625239090000|2021-07-02 15:18:10|2331.3|2327.3|2331.6|2327.6|2331.6|2327.6|2331.3|2327.3|15
1625239100000|2021-07-02 15:18:20|||||||||1
1625239110000|2021-07-02 15:18:30|||||||||3
1625239120000|2021-07-02 15:18:40|||||||||2
1625239130000|2021-07-02 15:18:50|||||||||4
1625239140000|2021-07-02 15:19:00|2330.8|2326.8|2330.7|2326.7|2330.8|2326.8|2330.7|2326.7|14
1625239150000|2021-07-02 15:19:10|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2
1625239160000|2021-07-02 15:19:20|||||||||2
1625239170000|2021-07-02 15:19:30|2330.7|2326.7|2330.8|2326.8|2331.3|2327.3|2330.7|2326.7|25
1625239180000|2021-07-02 15:19:40|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|8
1625239190000|2021-07-02 15:19:50|2330.9|2326.9|2330.8|2326.8|2330.9|2326.9|2330.8|2326.8|3
1625239200000|2021-07-02 15:20:00|2330.9|2326.9|2331.2|2327.2|2331.3|2327.3|2330.7|2326.7|27
1625239210000|2021-07-02 15:20:10|2331.6|2327.6|2331.2|2327.2|2331.6|2327.6|2331.2|2327.2|3
1625239220000|2021-07-02 15:20:20|2330.8|2326.8|2331.2|2327.2|2331.6|2327.6|2330.8|2326.8|5
1625239230000|2021-07-02 15:20:30|2330.8|2326.8|2331.2|2327.2|2331.6|2327.6|2330.8|2326.8|7
1625239240000|2021-07-02 15:20:40|2330.8|2326.8|2331.2|2327.2|2331.2|2327.2|2330.7|2326.7|27
1625239250000|2021-07-02 15:20:50|2330.8|2326.8|2331.1|2327.1|2331.2|2327.2|2330.8|2326.8|6
1625239260000|2021-07-02 15:21:00|2331.2|2327.2|2330.8|2326.8|2331.2|2327.2|2330.8|2326.8|2
1625239270000|2021-07-02 15:21:10|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|4
1625239280000|2021-07-02 15:21:20|||||||||1
1625239290000|2021-07-02 15:21:30|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|7
1625239300000|2021-07-02 15:21:40|||||||||2
1625239310000|2021-07-02 15:21:50|2330.8|2326.8|2330.3|2326.3|2330.8|2326.8|2330.3|2326.3|47
1625239320000|2021-07-02 15:22:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|8
1625239330000|2021-07-02 15:22:10|||||||||2
1625239340000|2021-07-02 15:22:20|2330.7|2326.7|2330.3|2326.3|2330.7|2326.7|2330.3|2326.3|76
1625239350000|2021-07-02 15:22:30|2329.8|2325.8|2330.3|2326.3|2330.3|2326.3|2329.8|2325.8|8
1625239360000|2021-07-02 15:22:40|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|18
1625239370000|2021-07-02 15:22:50|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2
1625239380000|2021-07-02 15:23:00|2330.6|2326.6|2330.7|2326.7|2330.7|2326.7|2330.6|2326.6|12
1625239390000|2021-07-02 15:23:10|2330.3|2326.3|2329.8|2325.8|2330.7|2326.7|2329.8|2325.8|7
1625239400000|2021-07-02 15:23:20|2330.6|2326.6|2330.2|2326.2|2330.6|2326.6|2329.8|2325.8|35
1625239410000|2021-07-02 15:23:30|2329.8|2325.8|2329.8|2325.8|2330.2|2326.2|2329.8|2325.8|5
1625239420000|2021-07-02 15:23:40|||||||||2
1625239430000|2021-07-02 15:23:50|||||||||3
1625239440000|2021-07-02 15:24:00|||||||||31
1625239450000|2021-07-02 15:24:10|||||||||7
1625239460000|2021-07-02 15:24:20|||||||||2
1625239470000|2021-07-02 15:24:30|||||||||3
1625239480000|2021-07-02 15:24:40|||||||||3
1625239490000|2021-07-02 15:24:50|||||||||2
1625239500000|2021-07-02 15:25:00|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|14
1625239510000|2021-07-02 15:25:10|2330.7|2326.7|2330.7|2326.7|2330.8|2326.8|2330.7|2326.7|17
1625239520000|2021-07-02 15:25:20|||||||||2
1625239530000|2021-07-02 15:25:30|||||||||2
1625239540000|2021-07-02 15:25:40|2330.6|2326.6|2329.8|2325.8|2330.6|2326.6|2329.8|2325.8|8
1625239550000|2021-07-02 15:25:50|2329.9|2325.9|2330.7|2326.7|2330.7|2326.7|2329.8|2325.8|31
1625239560000|2021-07-02 15:26:00|2330.3|2326.3|2330.7|2326.7|2330.8|2326.8|2330.3|2326.3|8
1625239570000|2021-07-02 15:26:10|||||||||2
1625239580000|2021-07-02 15:26:20|||||||||2
1625239590000|2021-07-02 15:26:30|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|6
1625239600000|2021-07-02 15:26:40|||||||||2
1625239610000|2021-07-02 15:26:50|2330.8|2326.8|2331.2|2327.2|2331.2|2327.2|2330.8|2326.8|3
1625239620000|2021-07-02 15:27:00|2331.1|2327.1|2331.6|2327.6|2331.6|2327.6|2331.1|2327.1|2
1625239630000|2021-07-02 15:27:10|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|3
1625239640000|2021-07-02 15:27:20|2332|2328|2332|2328|2332|2328|2332|2328|23
1625239650000|2021-07-02 15:27:30|2331.6|2327.6|2332|2328|2332|2328|2331.6|2327.6|1
1625239660000|2021-07-02 15:27:40|2331.5|2327.5|2330.6|2326.6|2331.6|2327.6|2330.6|2326.6|23
1625239670000|2021-07-02 15:27:50|||||||||24
1625239680000|2021-07-02 15:28:00|||||||||6
1625239690000|2021-07-02 15:28:10|||||||||6
1625239700000|2021-07-02 15:28:20|||||||||1
1625239710000|2021-07-02 15:28:30|2330.7|2326.7|2331.1|2327.1|2331.6|2327.6|2330.7|2326.7|8
1625239720000|2021-07-02 15:28:40|2330.7|2326.7|2330.6|2326.6|2330.7|2326.7|2330.6|2326.6|2
1625239730000|2021-07-02 15:28:50|||||||||12
1625239740000|2021-07-02 15:29:00|2330.2|2326.2|2330.3|2326.3|2330.3|2326.3|2330.2|2326.2|11
1625239750000|2021-07-02 15:29:10|||||||||3
1625239760000|2021-07-02 15:29:20|||||||||1
1625239770000|2021-07-02 15:29:30|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2
1625239780000|2021-07-02 15:29:40|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2
1625239790000|2021-07-02 15:29:50|||||||||4
1625239800000|2021-07-02 15:30:00|2330.8|2326.8|2331.6|2327.6|2331.6|2327.6|2330.8|2326.8|15
1625239810000|2021-07-02 15:30:10|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|1
1625239820000|2021-07-02 15:30:20|||||||||1
1625239830000|2021-07-02 15:30:30|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|4
1625239840000|2021-07-02 15:30:40|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|4
1625239850000|2021-07-02 15:30:50|||||||||2
1625239860000|2021-07-02 15:31:00|2331.8|2327.8|2331.7|2327.7|2332.2|2328.2|2331.7|2327.7|14
1625239870000|2021-07-02 15:31:10|2331.8|2327.8|2331.7|2327.7|2331.8|2327.8|2331.7|2327.7|4
1625239880000|2021-07-02 15:31:20|||||||||1
1625239890000|2021-07-02 15:31:30|||||||||4
1625239900000|2021-07-02 15:31:40|2331.8|2327.8|2332.7|2328.7|2332.7|2328.7|2331.8|2327.8|3
1625239910000|2021-07-02 15:31:50|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|16
1625239920000|2021-07-02 15:32:00|2332.5|2328.5|2332.1|2328.1|2332.5|2328.5|2331.6|2327.6|20
1625239930000|2021-07-02 15:32:10|2332.5|2328.5|2331.7|2327.7|2332.6|2328.6|2331.7|2327.7|7
1625239940000|2021-07-02 15:32:20|2332.1|2328.1|2331.7|2327.7|2332.1|2328.1|2331.7|2327.7|4
1625239950000|2021-07-02 15:32:30|2331.6|2327.6|2331.7|2327.7|2331.7|2327.7|2331.6|2327.6|5
1625239960000|2021-07-02 15:32:40|2333|2329|2332.6|2328.6|2333|2329|2332.6|2328.6|15
1625239970000|2021-07-02 15:32:50|||||||||2
1625239980000|2021-07-02 15:33:00|2331.7|2327.7|2332.1|2328.1|2332.1|2328.1|2331.6|2327.6|42
1625239990000|2021-07-02 15:33:10|||||||||2
1625240000000|2021-07-02 15:33:20|2331.7|2327.7|2332.1|2328.1|2332.1|2328.1|2331.6|2327.6|3
1625240010000|2021-07-02 15:33:30|||||||||2
1625240020000|2021-07-02 15:33:40|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|3
1625240030000|2021-07-02 15:33:50|||||||||3
1625240040000|2021-07-02 15:34:00|||||||||2
1625240050000|2021-07-02 15:34:10|||||||||4
1625240060000|2021-07-02 15:34:20|||||||||1
1625240070000|2021-07-02 15:34:30|||||||||2
1625240080000|2021-07-02 15:34:40|||||||||3
1625240090000|2021-07-02 15:34:50|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2
1625240100000|2021-07-02 15:35:00|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|3
1625240110000|2021-07-02 15:35:10|||||||||2
1625240120000|2021-07-02 15:35:20|||||||||1
1625240130000|2021-07-02 15:35:30|||||||||2
1625240140000|2021-07-02 15:35:40|||||||||6
1625240150000|2021-07-02 15:35:50|||||||||3
1625240160000|2021-07-02 15:36:00|2329.2|2325.2|2329.6|2325.6|2329.6|2325.6|2328.6|2324.6|30
1625240170000|2021-07-02 15:36:10|2329.1|2325.1|2329.6|2325.6|2329.6|2325.6|2329.1|2325.1|9
1625240180000|2021-07-02 15:36:20|2329.1|2325.1|2329.6|2325.6|2329.6|2325.6|2329.1|2325.1|7
1625240190000|2021-07-02 15:36:30|2329.5|2325.5|2330.6|2326.6|2330.6|2326.6|2329.5|2325.5|5
1625240200000|2021-07-02 15:36:40|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|5
1625240210000|2021-07-02 15:36:50|||||||||2
1625240220000|2021-07-02 15:37:00|2330.1|2326.1|2330.5|2326.5|2330.5|2326.5|2330.1|2326.1|9
1625240230000|2021-07-02 15:37:10|||||||||2
1625240240000|2021-07-02 15:37:20|||||||||2
1625240250000|2021-07-02 15:37:30|2330|2326|2330|2326|2330|2326|2330|2326|5
1625240260000|2021-07-02 15:37:40|||||||||2
1625240270000|2021-07-02 15:37:50|2330.1|2326.1|2330|2326|2330.1|2326.1|2329.6|2325.6|5
1625240280000|2021-07-02 15:38:00|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|4
1625240290000|2021-07-02 15:38:10|2330.5|2326.5|2330.1|2326.1|2330.5|2326.5|2330.1|2326.1|10
1625240300000|2021-07-02 15:38:20|2331.6|2327.6|2331.2|2327.2|2331.6|2327.6|2331.2|2327.2|27
1625240310000|2021-07-02 15:38:30|2331.7|2327.7|2332.6|2328.6|2332.6|2328.6|2331.6|2327.6|22
1625240320000|2021-07-02 15:38:40|||||||||2
1625240330000|2021-07-02 15:38:50|||||||||2
1625240340000|2021-07-02 15:39:00|2332.5|2328.5|2332.5|2328.5|2332.6|2328.6|2332.5|2328.5|4
1625240350000|2021-07-02 15:39:10|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|6
1625240360000|2021-07-02 15:39:20|2332.5|2328.5|2332.6|2328.6|2332.6|2328.6|2332.5|2328.5|2
1625240370000|2021-07-02 15:39:30|||||||||3
1625240380000|2021-07-02 15:39:40|||||||||2
1625240390000|2021-07-02 15:39:50|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|11
1625240400000|2021-07-02 15:40:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.6|2327.6|5
1625240410000|2021-07-02 15:40:10|||||||||3
1625240420000|2021-07-02 15:40:20|2332.8|2328.8|2333.2|2329.2|2333.7|2329.7|2332.8|2328.8|20
1625240430000|2021-07-02 15:40:30|2332.8|2328.8|2333.2|2329.2|2333.2|2329.2|2332.8|2328.8|11
1625240440000|2021-07-02 15:40:40|2333.6|2329.6|2333.2|2329.2|2333.6|2329.6|2333.2|2329.2|1
1625240450000|2021-07-02 15:40:50|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|3
1625240460000|2021-07-02 15:41:00|||||||||5
1625240470000|2021-07-02 15:41:10|||||||||3
1625240480000|2021-07-02 15:41:20|||||||||1
1625240490000|2021-07-02 15:41:30|||||||||2
1625240500000|2021-07-02 15:41:40|||||||||3
1625240510000|2021-07-02 15:41:50|||||||||4
1625240520000|2021-07-02 15:42:00|||||||||5
1625240530000|2021-07-02 15:42:10|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|10
1625240540000|2021-07-02 15:42:20|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2
1625240550000|2021-07-02 15:42:30|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|12
1625240560000|2021-07-02 15:42:40|2332.6|2328.6|2332.2|2328.2|2332.6|2328.6|2332.2|2328.2|5
1625240570000|2021-07-02 15:42:50|2332.6|2328.6|2332.2|2328.2|2332.6|2328.6|2332.2|2328.2|2
1625240580000|2021-07-02 15:43:00|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|47
1625240590000|2021-07-02 15:43:10|||||||||2
1625240600000|2021-07-02 15:43:20|2332|2328|2332.5|2328.5|2332.5|2328.5|2332|2328|5
1625240610000|2021-07-02 15:43:30|||||||||2
1625240620000|2021-07-02 15:43:40|||||||||14
1625240630000|2021-07-02 15:43:50|||||||||2
1625240640000|2021-07-02 15:44:00|2332.1|2328.1|2331.1|2327.1|2332.1|2328.1|2331.1|2327.1|34
1625240650000|2021-07-02 15:44:10|2331|2327|2331.1|2327.1|2331.1|2327.1|2330.6|2326.6|9
1625240660000|2021-07-02 15:44:20|2331.5|2327.5|2331.1|2327.1|2331.5|2327.5|2331.1|2327.1|10
1625240670000|2021-07-02 15:44:30|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2
1625240680000|2021-07-02 15:44:40|2330.5|2326.5|2330.6|2326.6|2330.6|2326.6|2330.5|2326.5|15
1625240690000|2021-07-02 15:44:50|2330.2|2326.2|2330.6|2326.6|2330.6|2326.6|2330.2|2326.2|2
1625240700000|2021-07-02 15:45:00|2330.5|2326.5|2330.5|2326.5|2330.6|2326.6|2330.5|2326.5|3
1625240710000|2021-07-02 15:45:10|2330.1|2326.1|2330.1|2326.1|2330.6|2326.6|2330|2326|4
1625240720000|2021-07-02 15:45:20|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2
1625240730000|2021-07-02 15:45:30|||||||||6
1625240740000|2021-07-02 15:45:40|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|24
1625240750000|2021-07-02 15:45:50|2329.8|2325.8|2329.7|2325.7|2329.8|2325.8|2329.2|2325.2|16
1625240760000|2021-07-02 15:46:00|||||||||9
1625240770000|2021-07-02 15:46:10|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|3
1625240780000|2021-07-02 15:46:20|2328.7|2324.7|2328.6|2324.6|2328.7|2324.7|2328.6|2324.6|60
1625240790000|2021-07-02 15:46:30|2328.2|2324.2|2328.2|2324.2|2328.6|2324.6|2327.8|2323.8|53
1625240800000|2021-07-02 15:46:40|2328.6|2324.6|2328.2|2324.2|2328.6|2324.6|2328.2|2324.2|2
1625240810000|2021-07-02 15:46:50|2328.6|2324.6|2328.6|2324.6|2328.7|2324.7|2328.2|2324.2|6
1625240820000|2021-07-02 15:47:00|2328.2|2324.2|2327.8|2323.8|2328.2|2324.2|2327.8|2323.8|3
1625240830000|2021-07-02 15:47:10|||||||||84
1625240840000|2021-07-02 15:47:20|||||||||43
1625240850000|2021-07-02 15:47:30|||||||||2
1625240860000|2021-07-02 15:47:40|||||||||40
1625240870000|2021-07-02 15:47:50|||||||||31
1625240880000|2021-07-02 15:48:00|2328.7|2324.7|2328.8|2324.8|2328.8|2324.8|2327.8|2323.8|88
1625240890000|2021-07-02 15:48:10|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.1|2325.1|164
1625240900000|2021-07-02 15:48:20|2329.5|2325.5|2330.1|2326.1|2330.1|2326.1|2329.5|2325.5|47
1625240910000|2021-07-02 15:48:30|2330.5|2326.5|2331.6|2327.6|2331.6|2327.6|2329.6|2325.6|79
1625240920000|2021-07-02 15:48:40|2331.5|2327.5|2332.4|2328.4|2333.6|2329.6|2331.5|2327.5|122
1625240930000|2021-07-02 15:48:50|2332.2|2328.2|2333|2329|2333.4|2329.4|2332.2|2328.2|149
1625240940000|2021-07-02 15:49:00|2333.4|2329.4|2334.4|2330.4|2335.1|2331.1|2333.4|2329.4|79
1625240950000|2021-07-02 15:49:10|2335.1|2331.1|2334.4|2330.4|2335.1|2331.1|2334.2|2330.2|95
1625240960000|2021-07-02 15:49:20|2334.2|2330.2|2334.4|2330.4|2335.1|2331.1|2334.2|2330.2|73
1625240970000|2021-07-02 15:49:30|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2334.2|2330.2|58
1625240980000|2021-07-02 15:49:40|2334.2|2330.2|2335.1|2331.1|2335.1|2331.1|2334.1|2330.1|122
1625240990000|2021-07-02 15:49:50|2334.6|2330.6|2334.1|2330.1|2335.1|2331.1|2334.1|2330.1|88
1625241000000|2021-07-02 15:50:00|2334.2|2330.2|2334.1|2330.1|2334.2|2330.2|2334.1|2330.1|35
1625241010000|2021-07-02 15:50:10|||||||||30
1625241020000|2021-07-02 15:50:20|||||||||12
1625241030000|2021-07-02 15:50:30|2334.9|2330.9|2334.4|2330.4|2335.1|2331.1|2334.4|2330.4|58
1625241040000|2021-07-02 15:50:40|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1625241050000|2021-07-02 15:50:50|2334.4|2330.4|2335.1|2331.1|2335.1|2331.1|2334.4|2330.4|1
1625241060000|2021-07-02 15:51:00|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|27
1625241070000|2021-07-02 15:51:10|2334.7|2330.7|2336.2|2332.2|2336.2|2332.2|2334.4|2330.4|12
1625241080000|2021-07-02 15:51:20|2336.1|2332.1|2334.4|2330.4|2336.1|2332.1|2334.4|2330.4|10
1625241090000|2021-07-02 15:51:30|2334.9|2330.9|2334.1|2330.1|2334.9|2330.9|2334.1|2330.1|5
1625241100000|2021-07-02 15:51:40|2334.4|2330.4|2335.1|2331.1|2335.1|2331.1|2334.4|2330.4|2
1625241110000|2021-07-02 15:51:50|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|3
1625241120000|2021-07-02 15:52:00|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|8
1625241140000|2021-07-02 15:52:20|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|1
1625241150000|2021-07-02 15:52:30|||||||||1
1625241160000|2021-07-02 15:52:40|2335.4|2331.4|2335.6|2331.6|2335.6|2331.6|2335.4|2331.4|11
1625241180000|2021-07-02 15:53:00|2335.2|2331.2|2336.1|2332.1|2336.1|2332.1|2335.2|2331.2|3
1625241200000|2021-07-02 15:53:20|||||||||5
1625241220000|2021-07-02 15:53:40|2337.1|2333.1|2336.9|2332.9|2337.1|2333.1|2336.7|2332.7|25
1625241230000|2021-07-02 15:53:50|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|0
1625241240000|2021-07-02 15:54:00|||||||||1
1625241260000|2021-07-02 15:54:20|||||||||1
1625241270000|2021-07-02 15:54:30|||||||||20
1625241280000|2021-07-02 15:54:40|||||||||1
1625241290000|2021-07-02 15:54:50|||||||||2
1625241300000|2021-07-02 15:55:00|2336.5|2332.5|2336.1|2332.1|2336.5|2332.5|2336.1|2332.1|3
1625241310000|2021-07-02 15:55:10|2336.9|2332.9|2337|2333|2337|2333|2336.9|2332.9|6
1625241320000|2021-07-02 15:55:20|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|10
1625241330000|2021-07-02 15:55:30|||||||||5
1625241340000|2021-07-02 15:55:40|||||||||1
1625241360000|2021-07-02 15:56:00|2338|2334|2337.8|2333.8|2338|2334|2337.4|2333.4|40
1625241370000|2021-07-02 15:56:10|2338|2334|2338|2334|2338|2334|2338|2334|1
1625241380000|2021-07-02 15:56:20|||||||||2
1625241390000|2021-07-02 15:56:30|||||||||36
1625241400000|2021-07-02 15:56:40|2338.9|2334.9|2339|2335|2339|2335|2338.9|2334.9|15
1625241420000|2021-07-02 15:57:00|2338.9|2334.9|2339.1|2335.1|2339.1|2335.1|2338.9|2334.9|4
1625241430000|2021-07-02 15:57:10|||||||||1
1625241440000|2021-07-02 15:57:20|2339|2335|2338.9|2334.9|2339|2335|2338.9|2334.9|1
1625241450000|2021-07-02 15:57:30|2339.1|2335.1|2338|2334|2339.1|2335.1|2338|2334|1
1625241460000|2021-07-02 15:57:40|||||||||1
1625241480000|2021-07-02 15:58:00|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|1
1625241490000|2021-07-02 15:58:10|||||||||1
1625241530000|2021-07-02 15:58:50|2338.2|2334.2|2339.1|2335.1|2339.1|2335.1|2338.2|2334.2|18
1625241540000|2021-07-02 15:59:00|2339|2335|2339|2335|2339|2335|2339|2335|1
1625241550000|2021-07-02 15:59:10|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|24
1625241560000|2021-07-02 15:59:20|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|4
1625241570000|2021-07-02 15:59:30|2339.6|2335.6|2339.4|2335.4|2339.6|2335.6|2339|2335|4
1625241580000|2021-07-02 15:59:40|2339|2335|2339.4|2335.4|2339.4|2335.4|2339|2335|3
1625241590000|2021-07-02 15:59:50|||||||||2
1625241600000|2021-07-02 16:00:00|2339|2335|2339|2335|2339|2335|2339|2335|0
1625241640000|2021-07-02 16:00:40|||||||||1
1625241650000|2021-07-02 16:00:50|2338.9|2334.9|2338.1|2334.1|2338.9|2334.9|2338.1|2334.1|2
1625241670000|2021-07-02 16:01:10|2338|2334|2339|2335|2339|2335|2338|2334|14
1625241680000|2021-07-02 16:01:20|||||||||1
1625241710000|2021-07-02 16:01:50|||||||||1
1625241730000|2021-07-02 16:02:10|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|1
1625241740000|2021-07-02 16:02:20|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|32
1625241750000|2021-07-02 16:02:30|2337.7|2333.7|2336.9|2332.9|2337.7|2333.7|2336.9|2332.9|5
1625241760000|2021-07-02 16:02:40|2337.2|2333.2|2337.3|2333.3|2337.3|2333.3|2337.2|2333.2|0
1625241800000|2021-07-02 16:03:20|||||||||1
1625241810000|2021-07-02 16:03:30|2337.8|2333.8|2338.2|2334.2|2338.2|2334.2|2337.7|2333.7|17
1625241830000|2021-07-02 16:03:50|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|15
1625241860000|2021-07-02 16:04:20|||||||||15
1625241870000|2021-07-02 16:04:30|2339.7|2335.7|2338.7|2334.7|2339.7|2335.7|2338.7|2334.7|4
1625241890000|2021-07-02 16:04:50|2339|2335|2338.7|2334.7|2339|2335|2338.7|2334.7|2
1625241900000|2021-07-02 16:05:00|2338.9|2334.9|2338.7|2334.7|2339.3|2335.3|2338.7|2334.7|9
1625241910000|2021-07-02 16:05:10|2338.5|2334.5|2338.3|2334.3|2338.5|2334.5|2338.2|2334.2|6
1625241920000|2021-07-02 16:05:20|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1625241930000|2021-07-02 16:05:30|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1625241960000|2021-07-02 16:06:00|2338.8|2334.8|2338.2|2334.2|2338.8|2334.8|2338.2|2334.2|3
1625241970000|2021-07-02 16:06:10|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|0
1625241990000|2021-07-02 16:06:30|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|0
1625242000000|2021-07-02 16:06:40|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1625242010000|2021-07-02 16:06:50|2338.8|2334.8|2339.2|2335.2|2339.2|2335.2|2338.8|2334.8|2
1625242030000|2021-07-02 16:07:10|||||||||14
1625242040000|2021-07-02 16:07:20|||||||||1
1625242060000|2021-07-02 16:07:40|2339.5|2335.5|2339.7|2335.7|2339.7|2335.7|2339.5|2335.5|0
1625242070000|2021-07-02 16:07:50|2339.3|2335.3|2339.7|2335.7|2339.7|2335.7|2339.3|2335.3|2
1625242080000|2021-07-02 16:08:00|2338.7|2334.7|2338.3|2334.3|2338.7|2334.7|2337.9|2333.9|9
1625242140000|2021-07-02 16:09:00|||||||||1
1625242150000|2021-07-02 16:09:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1625242170000|2021-07-02 16:09:30|2338.8|2334.8|2339.7|2335.7|2339.7|2335.7|2338.8|2334.8|9
1625242180000|2021-07-02 16:09:40|2339.5|2335.5|2338.8|2334.8|2339.5|2335.5|2338.8|2334.8|9
1625242190000|2021-07-02 16:09:50|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2
1625242230000|2021-07-02 16:10:30|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|0
1625242240000|2021-07-02 16:10:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|1
1625242260000|2021-07-02 16:11:00|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|0
1625242270000|2021-07-02 16:11:10|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1625242310000|2021-07-02 16:11:50|||||||||1
1625242320000|2021-07-02 16:12:00|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2338.8|2334.8|6
1625242330000|2021-07-02 16:12:10|||||||||1
1625242340000|2021-07-02 16:12:20|2339.8|2335.8|2339.8|2335.8|2340.2|2336.2|2339.8|2335.8|6
1625242350000|2021-07-02 16:12:30|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2
1625242370000|2021-07-02 16:12:50|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|1
1625242380000|2021-07-02 16:13:00|2340.8|2336.8|2341.3|2337.3|2341.3|2337.3|2340.8|2336.8|11
1625242390000|2021-07-02 16:13:10|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|0
1625242450000|2021-07-02 16:14:10|||||||||1
1625242480000|2021-07-02 16:14:40|2341.5|2337.5|2341.8|2337.8|2341.8|2337.8|2341.2|2337.2|22
1625242490000|2021-07-02 16:14:50|2341.5|2337.5|2340.8|2336.8|2341.5|2337.5|2340.8|2336.8|5
1625242500000|2021-07-02 16:15:00|2340.3|2336.3|2340.3|2336.3|2340.4|2336.4|2340.3|2336.3|3
1625242510000|2021-07-02 16:15:10|2340.8|2336.8|2340.4|2336.4|2340.9|2336.9|2340.4|2336.4|2
1625242540000|2021-07-02 16:15:40|2339.9|2335.9|2339.8|2335.8|2339.9|2335.9|2339.8|2335.8|0
1625242580000|2021-07-02 16:16:20|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|1
1625242590000|2021-07-02 16:16:30|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|1
1625242620000|2021-07-02 16:17:00|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|1
1625242630000|2021-07-02 16:17:10|2339.4|2335.4|2339.8|2335.8|2339.8|2335.8|2339.4|2335.4|0
1625242650000|2021-07-02 16:17:30|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|1
1625242660000|2021-07-02 16:17:40|2339.3|2335.3|2339.4|2335.4|2339.4|2335.4|2339.3|2335.3|1
1625242680000|2021-07-02 16:18:00|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|3
1625242700000|2021-07-02 16:18:20|2339.3|2335.3|2339.8|2335.8|2339.8|2335.8|2339.3|2335.3|1
1625242710000|2021-07-02 16:18:30|||||||||3
1625242740000|2021-07-02 16:19:00|||||||||2
1625242770000|2021-07-02 16:19:30|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|9
1625242780000|2021-07-02 16:19:40|2339.4|2335.4|2338.9|2334.9|2339.4|2335.4|2338.9|2334.9|9
1625242810000|2021-07-02 16:20:10|2338.8|2334.8|2339.4|2335.4|2339.4|2335.4|2338.8|2334.8|30
1625242820000|2021-07-02 16:20:20|||||||||1
1625242880000|2021-07-02 16:21:20|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1625242890000|2021-07-02 16:21:30|||||||||3
1625242900000|2021-07-02 16:21:40|||||||||1
1625242910000|2021-07-02 16:21:50|||||||||5
1625242940000|2021-07-02 16:22:20|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|1
1625242960000|2021-07-02 16:22:40|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1625242980000|2021-07-02 16:23:00|||||||||18
1625242990000|2021-07-02 16:23:10|||||||||1
1625243010000|2021-07-02 16:23:30|||||||||1
1625243030000|2021-07-02 16:23:50|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|10
1625243050000|2021-07-02 16:24:10|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|13
1625243060000|2021-07-02 16:24:20|2338.3|2334.3|2337.9|2333.9|2338.3|2334.3|2337.9|2333.9|8
1625243090000|2021-07-02 16:24:50|||||||||1
1625243100000|2021-07-02 16:25:00|||||||||1
1625243110000|2021-07-02 16:25:10|2337.5|2333.5|2337.4|2333.4|2337.5|2333.5|2337.4|2333.4|8
1625243160000|2021-07-02 16:26:00|2337|2333|2337.4|2333.4|2337.4|2333.4|2337|2333|3
1625243170000|2021-07-02 16:26:10|||||||||3
1625243220000|2021-07-02 16:27:00|||||||||1
1625243260000|2021-07-02 16:27:40|2337|2333|2336.9|2332.9|2337|2333|2336.9|2332.9|0
1625243280000|2021-07-02 16:28:00|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2
1625243320000|2021-07-02 16:28:40|||||||||1
1625243330000|2021-07-02 16:28:50|||||||||1
1625243340000|2021-07-02 16:29:00|||||||||1
1625243350000|2021-07-02 16:29:10|||||||||1
1625243370000|2021-07-02 16:29:30|2336|2332|2335.9|2331.9|2336|2332|2335.9|2331.9|11
1625243380000|2021-07-02 16:29:40|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|1
1625243400000|2021-07-02 16:30:00|||||||||1
1625243410000|2021-07-02 16:30:10|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|0
1625243430000|2021-07-02 16:30:30|2336|2332|2335.9|2331.9|2336|2332|2335.9|2331.9|10
1625243450000|2021-07-02 16:30:50|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|5
1625243460000|2021-07-02 16:31:00|||||||||1
1625243480000|2021-07-02 16:31:20|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|0
1625243520000|2021-07-02 16:32:00|2335.3|2331.3|2334.9|2330.9|2335.3|2331.3|2334.9|2330.9|1
1625243530000|2021-07-02 16:32:10|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|18
1625243570000|2021-07-02 16:32:50|||||||||3
1625243580000|2021-07-02 16:33:00|||||||||1
1625243600000|2021-07-02 16:33:20|||||||||3
1625243620000|2021-07-02 16:33:40|||||||||1
1625243630000|2021-07-02 16:33:50|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2
1625243640000|2021-07-02 16:34:00|2336.2|2332.2|2336.4|2332.4|2336.4|2332.4|2336.2|2332.2|25
1625243650000|2021-07-02 16:34:10|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|77
1625243660000|2021-07-02 16:34:20|2335|2331|2335|2331|2335|2331|2335|2331|3
1625243700000|2021-07-02 16:35:00|||||||||10
1625243730000|2021-07-02 16:35:30|||||||||5
1625243740000|2021-07-02 16:35:40|||||||||1
1625243760000|2021-07-02 16:36:00|2335.8|2331.8|2336.4|2332.4|2336.4|2332.4|2335.8|2331.8|14
1625243810000|2021-07-02 16:36:50|||||||||1
1625243820000|2021-07-02 16:37:00|2336|2332|2336|2332|2336|2332|2336|2332|0
1625243840000|2021-07-02 16:37:20|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|4
1625243870000|2021-07-02 16:37:50|||||||||1
1625243900000|2021-07-02 16:38:20|||||||||1
1625243930000|2021-07-02 16:38:50|||||||||1
1625243950000|2021-07-02 16:39:10|||||||||7
1625243960000|2021-07-02 16:39:20|||||||||1
1625244020000|2021-07-02 16:40:20|||||||||1
1625244060000|2021-07-02 16:41:00|||||||||1
1625244070000|2021-07-02 16:41:10|2337.4|2333.4|2337.4|2333.4|2337.8|2333.8|2337.4|2333.4|6
1625244090000|2021-07-02 16:41:30|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|1
1625244150000|2021-07-02 16:42:30|||||||||2
1625244170000|2021-07-02 16:42:50|2337.4|2333.4|2337.9|2333.9|2337.9|2333.9|2337.4|2333.4|10
1625244230000|2021-07-02 16:43:50|||||||||2
1625244240000|2021-07-02 16:44:00|2337.4|2333.4|2337.9|2333.9|2337.9|2333.9|2337.4|2333.4|2
1625244250000|2021-07-02 16:44:10|||||||||2
1625244260000|2021-07-02 16:44:20|2336.9|2332.9|2337.7|2333.7|2337.7|2333.7|2336.9|2332.9|11
1625244270000|2021-07-02 16:44:30|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1625244280000|2021-07-02 16:44:40|2338|2334|2338|2334|2338|2334|2338|2334|0
1625244290000|2021-07-02 16:44:50|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|3
1625244310000|2021-07-02 16:45:10|2338|2334|2338|2334|2338|2334|2338|2334|1
1625244330000|2021-07-02 16:45:30|2337.9|2333.9|2338|2334|2338|2334|2337.9|2333.9|7
1625244340000|2021-07-02 16:45:40|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|0
1625244360000|2021-07-02 16:46:00|||||||||2
1625244400000|2021-07-02 16:46:40|||||||||2
1625244420000|2021-07-02 16:47:00|2338|2334|2338|2334|2338|2334|2338|2334|0
1625244430000|2021-07-02 16:47:10|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1625244450000|2021-07-02 16:47:30|2338|2334|2338|2334|2338|2334|2338|2334|0
1625244460000|2021-07-02 16:47:40|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1625244480000|2021-07-02 16:48:00|2338|2334|2338|2334|2338|2334|2338|2334|2
1625244490000|2021-07-02 16:48:10|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1625244510000|2021-07-02 16:48:30|2338|2334|2338|2334|2338|2334|2338|2334|0
1625244520000|2021-07-02 16:48:40|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2
1625244540000|2021-07-02 16:49:00|2338|2334|2337.9|2333.9|2338|2334|2337.9|2333.9|1
1625244550000|2021-07-02 16:49:10|2338|2334|2338|2334|2338|2334|2338|2334|1
1625244560000|2021-07-02 16:49:20|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|4
1625244590000|2021-07-02 16:49:50|2337.8|2333.8|2337.8|2333.8|2337.9|2333.9|2337.4|2333.4|6
1625244600000|2021-07-02 16:50:00|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.4|2333.4|5
1625244620000|2021-07-02 16:50:20|||||||||5
1625244640000|2021-07-02 16:50:40|||||||||2
1625244650000|2021-07-02 16:50:50|||||||||1
1625244660000|2021-07-02 16:51:00|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|1
1625244670000|2021-07-02 16:51:10|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.8|2333.8|5
1625244690000|2021-07-02 16:51:30|||||||||12
1625244700000|2021-07-02 16:51:40|||||||||1
1625244710000|2021-07-02 16:51:50|||||||||2
1625244750000|2021-07-02 16:52:30|||||||||3
1625244770000|2021-07-02 16:52:50|||||||||8
1625244780000|2021-07-02 16:53:00|2337.5|2333.5|2337.9|2333.9|2337.9|2333.9|2337.5|2333.5|2
1625244800000|2021-07-02 16:53:20|||||||||2
1625244810000|2021-07-02 16:53:30|||||||||4
1625244830000|2021-07-02 16:53:50|||||||||2
1625244840000|2021-07-02 16:54:00|||||||||5
1625244850000|2021-07-02 16:54:10|2338|2334|2338|2334|2338|2334|2338|2334|0
1625244890000|2021-07-02 16:54:50|||||||||3
1625244900000|2021-07-02 16:55:00|||||||||1
1625244910000|2021-07-02 16:55:10|||||||||2
1625244920000|2021-07-02 16:55:20|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.2|2333.2|3
1625244930000|2021-07-02 16:55:30|2337.3|2333.3|2337|2333|2337.3|2333.3|2337|2333|2
1625244980000|2021-07-02 16:56:20|||||||||2
1625245020000|2021-07-02 16:57:00|||||||||3
1625245040000|2021-07-02 16:57:20|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|103
1625245050000|2021-07-02 16:57:30|2338.4|2334.4|2338|2334|2338.4|2334.4|2338|2334|49
1625245080000|2021-07-02 16:58:00|||||||||5
1625245110000|2021-07-02 16:58:30|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2
1625245120000|2021-07-02 16:58:40|2337.2|2333.2|2337.7|2333.7|2337.7|2333.7|2337.2|2333.2|1
1625245130000|2021-07-02 16:58:50|2337|2333|2337|2333|2337|2333|2337|2333|0
1625245150000|2021-07-02 16:59:10|||||||||1
1625245180000|2021-07-02 16:59:40|||||||||6
1625245220000|2021-07-02 17:00:20|||||||||2
1625245250000|2021-07-02 17:00:50|||||||||2
1625245300000|2021-07-02 17:01:40|2336.9|2332.9|2334.7|2330.7|2336.9|2332.9|2334.7|2330.7|58
1625245320000|2021-07-02 17:02:00|2334.3|2330.3|2334|2330|2334.3|2330.3|2334|2330|3
1625245330000|2021-07-02 17:02:10|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|0
1625245340000|2021-07-02 17:02:20|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|17
1625245350000|2021-07-02 17:02:30|||||||||1
1625245360000|2021-07-02 17:02:40|2333.8|2329.8|2333.9|2329.9|2333.9|2329.9|2333.8|2329.8|0
1625245370000|2021-07-02 17:02:50|||||||||9
1625245380000|2021-07-02 17:03:00|||||||||3
1625245390000|2021-07-02 17:03:10|||||||||2
1625245440000|2021-07-02 17:04:00|||||||||3
1625245460000|2021-07-02 17:04:20|2333.8|2329.8|2333.4|2329.4|2333.8|2329.8|2333.4|2329.4|2
1625245470000|2021-07-02 17:04:30|2334.9|2330.9|2334|2330|2335|2331|2334|2330|13
1625245480000|2021-07-02 17:04:40|2334.2|2330.2|2334|2330|2334.2|2330.2|2334|2330|2
1625245560000|2021-07-02 17:06:00|||||||||2
1625245580000|2021-07-02 17:06:20|2334.9|2330.9|2334.8|2330.8|2334.9|2330.9|2334.4|2330.4|2
1625245590000|2021-07-02 17:06:30|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1625245610000|2021-07-02 17:06:50|||||||||4
1625245620000|2021-07-02 17:07:00|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|14
1625245650000|2021-07-02 17:07:30|||||||||1
1625245660000|2021-07-02 17:07:40|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1625245680000|2021-07-02 17:08:00|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1625245690000|2021-07-02 17:08:10|2334.2|2330.2|2334|2330|2334.2|2330.2|2334|2330|0
1625245700000|2021-07-02 17:08:20|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2
1625245710000|2021-07-02 17:08:30|2334.4|2330.4|2334|2330|2334.4|2330.4|2334|2330|10
1625245790000|2021-07-02 17:09:50|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|1
1625245800000|2021-07-02 17:10:00|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|0
1625245820000|2021-07-02 17:10:20|2334|2330|2334|2330|2334|2330|2334|2330|2
1625245830000|2021-07-02 17:10:30|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1625245840000|2021-07-02 17:10:40|2333.9|2329.9|2334|2330|2334|2330|2333.9|2329.9|2
1625245880000|2021-07-02 17:11:20|2334.2|2330.2|2334.5|2330.5|2334.5|2330.5|2334.2|2330.2|11
1625245890000|2021-07-02 17:11:30|2334.2|2330.2|2334.5|2330.5|2334.5|2330.5|2334.2|2330.2|5
1625245930000|2021-07-02 17:12:10|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1625245950000|2021-07-02 17:12:30|2334.2|2330.2|2333.1|2329.1|2334.2|2330.2|2333.1|2329.1|32
1625245970000|2021-07-02 17:12:50|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|30
1625245980000|2021-07-02 17:13:00|2333.3|2329.3|2332.4|2328.4|2333.3|2329.3|2332.4|2328.4|8
1625245990000|2021-07-02 17:13:10|2332.1|2328.1|2332.1|2328.1|2332.4|2328.4|2332.1|2328.1|2
1625246000000|2021-07-02 17:13:20|2332.4|2328.4|2332.1|2328.1|2332.4|2328.4|2332.1|2328.1|0
1625246010000|2021-07-02 17:13:30|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|0
1625246020000|2021-07-02 17:13:40|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|0
1625246040000|2021-07-02 17:14:00|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|3
1625246060000|2021-07-02 17:14:20|||||||||1
1625246070000|2021-07-02 17:14:30|||||||||2
1625246080000|2021-07-02 17:14:40|||||||||2
1625246090000|2021-07-02 17:14:50|||||||||1
1625246100000|2021-07-02 17:15:00|||||||||7
1625246160000|2021-07-02 17:16:00|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|2333.1|2329.1|1
1625246170000|2021-07-02 17:16:10|||||||||2
1625246180000|2021-07-02 17:16:20|||||||||1
1625246190000|2021-07-02 17:16:30|||||||||1
1625246200000|2021-07-02 17:16:40|||||||||1
1625246210000|2021-07-02 17:16:50|||||||||1
1625246220000|2021-07-02 17:17:00|||||||||1
1625246230000|2021-07-02 17:17:10|2333.2|2329.2|2334.1|2330.1|2334.1|2330.1|2333.2|2329.2|2
1625246240000|2021-07-02 17:17:20|2333.7|2329.7|2333.1|2329.1|2333.7|2329.7|2333.1|2329.1|0
1625246270000|2021-07-02 17:17:50|||||||||1
1625246280000|2021-07-02 17:18:00|||||||||1
1625246290000|2021-07-02 17:18:10|||||||||1
1625246300000|2021-07-02 17:18:20|2333.3|2329.3|2333.7|2329.7|2333.7|2329.7|2333.3|2329.3|19
1625246340000|2021-07-02 17:19:00|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1625246360000|2021-07-02 17:19:20|||||||||1
1625246400000|2021-07-02 17:20:00|2333.7|2329.7|2333.9|2329.9|2333.9|2329.9|2333.7|2329.7|0
1625246410000|2021-07-02 17:20:10|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2
1625246430000|2021-07-02 17:20:30|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|3
1625246440000|2021-07-02 17:20:40|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|0
1625246490000|2021-07-02 17:21:30|2333.7|2329.7|2334.1|2330.1|2334.1|2330.1|2333.7|2329.7|0
1625246500000|2021-07-02 17:21:40|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|0
1625246510000|2021-07-02 17:21:50|||||||||2
1625246530000|2021-07-02 17:22:10|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1625246540000|2021-07-02 17:22:20|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|0
1625246570000|2021-07-02 17:22:50|2333.6|2329.6|2333.7|2329.7|2333.7|2329.7|2333.6|2329.6|1
1625246580000|2021-07-02 17:23:00|2333.3|2329.3|2333.1|2329.1|2333.6|2329.6|2333.1|2329.1|0
1625246610000|2021-07-02 17:23:30|2333.2|2329.2|2333.7|2329.7|2333.7|2329.7|2333.2|2329.2|1
1625246640000|2021-07-02 17:24:00|2333.2|2329.2|2332.1|2328.1|2333.2|2329.2|2332.1|2328.1|5
1625246650000|2021-07-02 17:24:10|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|16
1625246660000|2021-07-02 17:24:20|2332.1|2328.1|2332.4|2328.4|2332.4|2328.4|2332.1|2328.1|9
1625246680000|2021-07-02 17:24:40|2331.6|2327.6|2332.2|2328.2|2332.2|2328.2|2331.6|2327.6|8
1625246690000|2021-07-02 17:24:50|||||||||1
1625246700000|2021-07-02 17:25:00|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|4
1625246710000|2021-07-02 17:25:10|2331.7|2327.7|2331.7|2327.7|2332.1|2328.1|2331.7|2327.7|6
1625246720000|2021-07-02 17:25:20|||||||||1
1625246730000|2021-07-02 17:25:30|2331.6|2327.6|2331.1|2327.1|2331.9|2327.9|2331.1|2327.1|2
1625246740000|2021-07-02 17:25:40|2331.2|2327.2|2331.6|2327.6|2331.6|2327.6|2331.2|2327.2|1
1625246760000|2021-07-02 17:26:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2
1625246770000|2021-07-02 17:26:10|2332.1|2328.1|2331.7|2327.7|2332.1|2328.1|2331.7|2327.7|3
1625246790000|2021-07-02 17:26:30|||||||||1
1625246800000|2021-07-02 17:26:40|||||||||2
1625246820000|2021-07-02 17:27:00|||||||||4
1625246830000|2021-07-02 17:27:10|2332.1|2328.1|2332.2|2328.2|2332.2|2328.2|2332.1|2328.1|1
1625246850000|2021-07-02 17:27:30|||||||||1
1625246870000|2021-07-02 17:27:50|2331.8|2327.8|2331.6|2327.6|2331.8|2327.8|2331.6|2327.6|8
1625246880000|2021-07-02 17:28:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|0
1625246900000|2021-07-02 17:28:20|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2
1625246940000|2021-07-02 17:29:00|2331.3|2327.3|2331.7|2327.7|2332.4|2328.4|2331.3|2327.3|17
1625246950000|2021-07-02 17:29:10|2332.1|2328.1|2331.6|2327.6|2332.1|2328.1|2331.6|2327.6|1
1625246960000|2021-07-02 17:29:20|2332.1|2328.1|2332.2|2328.2|2332.2|2328.2|2332.1|2328.1|1
1625246970000|2021-07-02 17:29:30|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|11
1625246980000|2021-07-02 17:29:40|||||||||1
1625246990000|2021-07-02 17:29:50|2333.1|2329.1|2332.2|2328.2|2333.1|2329.1|2332.2|2328.2|23
1625561100000|2021-07-06 08:45:00|2355.1|2351.1|2356.6|2352.6|2357.6|2353.6|2355.1|2351.1|24
1625561110000|2021-07-06 08:45:10|2356.1|2352.1|2355.1|2351.1|2356.1|2352.1|2355.1|2351.1|16
1625561120000|2021-07-06 08:45:20|2354.9|2350.9|2353.9|2349.9|2354.9|2350.9|2353.1|2349.1|32
1625561130000|2021-07-06 08:45:30|2354.3|2350.3|2354.9|2350.9|2355.3|2351.3|2354.3|2350.3|20
1625561140000|2021-07-06 08:45:40|2353.6|2349.6|2357.3|2353.3|2357.3|2353.3|2353.6|2349.6|28
1625561150000|2021-07-06 08:45:50|2357.9|2353.9|2357.1|2353.1|2357.9|2353.9|2357.1|2353.1|10
1625561160000|2021-07-06 08:46:00|2356.9|2352.9|2355.3|2351.3|2356.9|2352.9|2354.6|2350.6|8
1625561170000|2021-07-06 08:46:10|2355.1|2351.1|2353.8|2349.8|2355.1|2351.1|2353.8|2349.8|9
1625561180000|2021-07-06 08:46:20|2354.2|2350.2|2354.8|2350.8|2355|2351|2354.2|2350.2|2
1625561190000|2021-07-06 08:46:30|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|7
1625561200000|2021-07-06 08:46:40|2355.8|2351.8|2356.8|2352.8|2356.8|2352.8|2355.8|2351.8|21
1625561210000|2021-07-06 08:46:50|||||||||1
1625561220000|2021-07-06 08:47:00|2356.5|2352.5|2356.2|2352.2|2356.5|2352.5|2355.8|2351.8|2
1625561230000|2021-07-06 08:47:10|2355.8|2351.8|2355.9|2351.9|2355.9|2351.9|2355.8|2351.8|4
1625561240000|2021-07-06 08:47:20|2356.9|2352.9|2357.9|2353.9|2358.2|2354.2|2356.7|2352.7|3
1625561250000|2021-07-06 08:47:30|2358.2|2354.2|2358.9|2354.9|2359.2|2355.2|2358.2|2354.2|8
1625561260000|2021-07-06 08:47:40|2359.6|2355.6|2361.6|2357.6|2361.7|2357.7|2359.6|2355.6|21
1625561270000|2021-07-06 08:47:50|2361.7|2357.7|2362.7|2358.7|2362.9|2358.9|2361.7|2357.7|52
1625561280000|2021-07-06 08:48:00|2362.6|2358.6|2362.2|2358.2|2362.6|2358.6|2361.9|2357.9|5
1625561290000|2021-07-06 08:48:10|||||||||5
1625561300000|2021-07-06 08:48:20|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|24
1625561320000|2021-07-06 08:48:40|2362.9|2358.9|2361.9|2357.9|2362.9|2358.9|2361.9|2357.9|10
1625561330000|2021-07-06 08:48:50|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625561340000|2021-07-06 08:49:00|2361.2|2357.2|2360.1|2356.1|2361.2|2357.2|2360.1|2356.1|5
1625561350000|2021-07-06 08:49:10|2359.4|2355.4|2358.9|2354.9|2359.4|2355.4|2358.9|2354.9|4
1625561370000|2021-07-06 08:49:30|2358.4|2354.4|2357.9|2353.9|2358.4|2354.4|2357.4|2353.4|2
1625561400000|2021-07-06 08:50:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|1
1625561440000|2021-07-06 08:50:40|2357.9|2353.9|2356.9|2352.9|2357.9|2353.9|2356.9|2352.9|13
1625561450000|2021-07-06 08:50:50|2357.2|2353.2|2357.9|2353.9|2357.9|2353.9|2357.2|2353.2|3
1625561460000|2021-07-06 08:51:00|2358.2|2354.2|2357.9|2353.9|2358.2|2354.2|2357.9|2353.9|1
1625561470000|2021-07-06 08:51:10|2357.5|2353.5|2357.4|2353.4|2357.5|2353.5|2357.4|2353.4|0
1625561480000|2021-07-06 08:51:20|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2
1625561500000|2021-07-06 08:51:40|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|2356.9|2352.9|5
1625561510000|2021-07-06 08:51:50|||||||||10
1625561520000|2021-07-06 08:52:00|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.2|2352.2|6
1625561530000|2021-07-06 08:52:10|2356.6|2352.6|2357.9|2353.9|2357.9|2353.9|2356.6|2352.6|5
1625561550000|2021-07-06 08:52:30|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2357.9|2353.9|2
1625561560000|2021-07-06 08:52:40|||||||||5
1625561570000|2021-07-06 08:52:50|||||||||1
1625561580000|2021-07-06 08:53:00|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|5
1625561600000|2021-07-06 08:53:20|2358.2|2354.2|2358.9|2354.9|2358.9|2354.9|2358.2|2354.2|5
1625561620000|2021-07-06 08:53:40|||||||||4
1625561640000|2021-07-06 08:54:00|2358.4|2354.4|2358.7|2354.7|2358.7|2354.7|2358.4|2354.4|3
1625561650000|2021-07-06 08:54:10|2359.2|2355.2|2360.2|2356.2|2360.2|2356.2|2359.2|2355.2|5
1625561670000|2021-07-06 08:54:30|||||||||1
1625561690000|2021-07-06 08:54:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625561710000|2021-07-06 08:55:10|2361.6|2357.6|2361.7|2357.7|2361.7|2357.7|2361.6|2357.6|3
1625561720000|2021-07-06 08:55:20|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|1
1625561730000|2021-07-06 08:55:30|2362.6|2358.6|2363.2|2359.2|2363.2|2359.2|2362.6|2358.6|8
1625561740000|2021-07-06 08:55:40|||||||||21
1625561750000|2021-07-06 08:55:50|||||||||1
1625561760000|2021-07-06 08:56:00|||||||||1
1625561770000|2021-07-06 08:56:10|||||||||3
1625561800000|2021-07-06 08:56:40|||||||||6
1625561820000|2021-07-06 08:57:00|2363.6|2359.6|2363.7|2359.7|2363.7|2359.7|2363.6|2359.6|2
1625561860000|2021-07-06 08:57:40|2364.1|2360.1|2362.2|2358.2|2364.1|2360.1|2362.2|2358.2|4
1625561870000|2021-07-06 08:57:50|||||||||2
1625561890000|2021-07-06 08:58:10|2361.2|2357.2|2362.2|2358.2|2362.2|2358.2|2361.2|2357.2|5
1625561910000|2021-07-06 08:58:30|||||||||1
1625561940000|2021-07-06 08:59:00|2361.9|2357.9|2361.7|2357.7|2361.9|2357.9|2361.7|2357.7|8
1625561960000|2021-07-06 08:59:20|||||||||1
1625562000000|2021-07-06 09:00:00|2362.2|2358.2|2360.2|2356.2|2362.2|2358.2|2359.7|2355.7|2
1625562010000|2021-07-06 09:00:10|2360.7|2356.7|2360.2|2356.2|2361.1|2357.1|2360.2|2356.2|11
1625562040000|2021-07-06 09:00:40|||||||||2
1625562060000|2021-07-06 09:01:00|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.2|2356.2|1
1625562070000|2021-07-06 09:01:10|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|7
1625562080000|2021-07-06 09:01:20|2359.9|2355.9|2360.1|2356.1|2360.1|2356.1|2359.9|2355.9|0
1625562110000|2021-07-06 09:01:50|2359.9|2355.9|2359.6|2355.6|2359.9|2355.9|2359.6|2355.6|2
1625562120000|2021-07-06 09:02:00|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1625562140000|2021-07-06 09:02:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2
1625562170000|2021-07-06 09:02:50|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|9
1625562180000|2021-07-06 09:03:00|2361.2|2357.2|2362.2|2358.2|2362.2|2358.2|2361.2|2357.2|7
1625562190000|2021-07-06 09:03:10|||||||||1
1625562200000|2021-07-06 09:03:20|||||||||2
1625562220000|2021-07-06 09:03:40|||||||||1
1625562240000|2021-07-06 09:04:00|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|16
1625562250000|2021-07-06 09:04:10|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1625562280000|2021-07-06 09:04:40|||||||||1
1625562300000|2021-07-06 09:05:00|2361.9|2357.9|2362.2|2358.2|2362.4|2358.4|2361.2|2357.2|16
1625562310000|2021-07-06 09:05:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1625562330000|2021-07-06 09:05:30|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1625562340000|2021-07-06 09:05:40|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1625562350000|2021-07-06 09:05:50|||||||||1
1625562360000|2021-07-06 09:06:00|||||||||2
1625562400000|2021-07-06 09:06:40|2362.2|2358.2|2362.4|2358.4|2362.4|2358.4|2362.2|2358.2|2
1625562410000|2021-07-06 09:06:50|2361.7|2357.7|2361.4|2357.4|2361.7|2357.7|2361.4|2357.4|59
1625562420000|2021-07-06 09:07:00|||||||||1
1625562430000|2021-07-06 09:07:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1625562450000|2021-07-06 09:07:30|2362.2|2358.2|2362.4|2358.4|2362.4|2358.4|2362.2|2358.2|0
1625562470000|2021-07-06 09:07:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|9
1625562490000|2021-07-06 09:08:10|2361.1|2357.1|2361.2|2357.2|2361.2|2357.2|2361.1|2357.1|3
1625562500000|2021-07-06 09:08:20|||||||||1
1625562510000|2021-07-06 09:08:30|2361.1|2357.1|2360.7|2356.7|2361.1|2357.1|2360.7|2356.7|1
1625562520000|2021-07-06 09:08:40|2361.1|2357.1|2361.2|2357.2|2361.2|2357.2|2361.1|2357.1|6
1625562530000|2021-07-06 09:08:50|2361.1|2357.1|2360.7|2356.7|2361.1|2357.1|2360.7|2356.7|3
1625562540000|2021-07-06 09:09:00|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2359.9|2355.9|1
1625562550000|2021-07-06 09:09:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|12
1625562560000|2021-07-06 09:09:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1625562580000|2021-07-06 09:09:40|2361.1|2357.1|2360.7|2356.7|2361.1|2357.1|2360.7|2356.7|3
1625562590000|2021-07-06 09:09:50|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1625562610000|2021-07-06 09:10:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|5
1625562630000|2021-07-06 09:10:30|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1625562660000|2021-07-06 09:11:00|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625562670000|2021-07-06 09:11:10|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625562770000|2021-07-06 09:12:50|||||||||3
1625562780000|2021-07-06 09:13:00|2361.4|2357.4|2361.2|2357.2|2361.4|2357.4|2361.2|2357.2|1
1625562810000|2021-07-06 09:13:30|2361.4|2357.4|2361.2|2357.2|2361.4|2357.4|2361.2|2357.2|1
1625562840000|2021-07-06 09:14:00|2361.4|2357.4|2360.4|2356.4|2361.4|2357.4|2360.4|2356.4|12
1625562860000|2021-07-06 09:14:20|||||||||6
1625562870000|2021-07-06 09:14:30|2360.7|2356.7|2361.4|2357.4|2361.4|2357.4|2360.7|2356.7|2
1625562880000|2021-07-06 09:14:40|||||||||4
1625562890000|2021-07-06 09:14:50|||||||||1
1625562950000|2021-07-06 09:15:50|2361.2|2357.2|2360.9|2356.9|2361.2|2357.2|2360.9|2356.9|1
1625562960000|2021-07-06 09:16:00|2360.4|2356.4|2360.9|2356.9|2360.9|2356.9|2360.4|2356.4|1
1625562980000|2021-07-06 09:16:20|2360.4|2356.4|2360.6|2356.6|2360.6|2356.6|2360.4|2356.4|0
1625562990000|2021-07-06 09:16:30|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1625563080000|2021-07-06 09:18:00|2360.5|2356.5|2360.4|2356.4|2360.5|2356.5|2360.4|2356.4|1
1625563140000|2021-07-06 09:19:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|6
1625563150000|2021-07-06 09:19:10|2361.4|2357.4|2361.9|2357.9|2361.9|2357.9|2361.4|2357.4|3
1625563200000|2021-07-06 09:20:00|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|1
1625563210000|2021-07-06 09:20:10|2361.2|2357.2|2361|2357|2361.4|2357.4|2361|2357|7
1625563230000|2021-07-06 09:20:30|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1625563240000|2021-07-06 09:20:40|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|0
1625563310000|2021-07-06 09:21:50|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1625563380000|2021-07-06 09:23:00|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1625563390000|2021-07-06 09:23:10|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|0
1625563400000|2021-07-06 09:23:20|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|10
1625563410000|2021-07-06 09:23:30|||||||||1
1625563420000|2021-07-06 09:23:40|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1625563440000|2021-07-06 09:24:00|2360.5|2356.5|2361.2|2357.2|2361.5|2357.5|2360.5|2356.5|12
1625563460000|2021-07-06 09:24:20|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1625563490000|2021-07-06 09:24:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625563500000|2021-07-06 09:25:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1625563520000|2021-07-06 09:25:20|2360.8|2356.8|2362.2|2358.2|2362.2|2358.2|2360.8|2356.8|2
1625563560000|2021-07-06 09:26:00|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|1
1625563580000|2021-07-06 09:26:20|2360.7|2356.7|2360.2|2356.2|2360.7|2356.7|2360.2|2356.2|12
1625563600000|2021-07-06 09:26:40|2359.9|2355.9|2359.5|2355.5|2359.9|2355.9|2359.5|2355.5|2
1625563620000|2021-07-06 09:27:00|2359.7|2355.7|2360.5|2356.5|2360.5|2356.5|2359.7|2355.7|4
1625563650000|2021-07-06 09:27:30|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1625563660000|2021-07-06 09:27:40|2360.5|2356.5|2360.2|2356.2|2360.5|2356.5|2360.2|2356.2|1
1625563680000|2021-07-06 09:28:00|2359.8|2355.8|2360.2|2356.2|2360.2|2356.2|2359.8|2355.8|6
1625563740000|2021-07-06 09:29:00|2359.8|2355.8|2359.7|2355.7|2359.8|2355.8|2359.7|2355.7|1
1625563780000|2021-07-06 09:29:40|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1625563790000|2021-07-06 09:29:50|2359.2|2355.2|2359.5|2355.5|2359.5|2355.5|2359.2|2355.2|6
1625563800000|2021-07-06 09:30:00|2359.8|2355.8|2360.5|2356.5|2360.5|2356.5|2359.8|2355.8|2
1625563840000|2021-07-06 09:30:40|||||||||1
1625563850000|2021-07-06 09:30:50|||||||||3
1625563860000|2021-07-06 09:31:00|2360.2|2356.2|2359.5|2355.5|2360.2|2356.2|2359.5|2355.5|4
1625563880000|2021-07-06 09:31:20|2358.8|2354.8|2358.7|2354.7|2358.8|2354.8|2358.7|2354.7|7
1625563890000|2021-07-06 09:31:30|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1625563900000|2021-07-06 09:31:40|2358.8|2354.8|2359.2|2355.2|2359.2|2355.2|2358.8|2354.8|2
1625563910000|2021-07-06 09:31:50|2359|2355|2359.2|2355.2|2359.2|2355.2|2359|2355|3
1625563920000|2021-07-06 09:32:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1625563930000|2021-07-06 09:32:10|2359.7|2355.7|2358.7|2354.7|2359.7|2355.7|2358.7|2354.7|22
1625563950000|2021-07-06 09:32:30|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2
1625563960000|2021-07-06 09:32:40|2358.5|2354.5|2358.7|2354.7|2358.7|2354.7|2358.5|2354.5|4
1625563980000|2021-07-06 09:33:00|2358.5|2354.5|2357.5|2353.5|2358.5|2354.5|2357.5|2353.5|8
1625563990000|2021-07-06 09:33:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|6
1625564000000|2021-07-06 09:33:20|2356.3|2352.3|2355.2|2351.2|2356.3|2352.3|2355.2|2351.2|20
1625564040000|2021-07-06 09:34:00|||||||||1
1625564060000|2021-07-06 09:34:20|||||||||1
1625564070000|2021-07-06 09:34:30|2352.8|2348.8|2353.5|2349.5|2353.7|2349.7|2352.8|2348.8|22
1625564100000|2021-07-06 09:35:00|2353.1|2349.1|2353.2|2349.2|2353.2|2349.2|2352.7|2348.7|3
1625564120000|2021-07-06 09:35:20|2352.7|2348.7|2352.8|2348.8|2352.8|2348.8|2352.3|2348.3|2
1625564130000|2021-07-06 09:35:30|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2352.6|2348.6|19
1625564160000|2021-07-06 09:36:00|2353.7|2349.7|2352.8|2348.8|2353.7|2349.7|2352.8|2348.8|1
1625564180000|2021-07-06 09:36:20|2352.3|2348.3|2352.7|2348.7|2352.7|2348.7|2352.3|2348.3|3
1625564200000|2021-07-06 09:36:40|2352.4|2348.4|2351.5|2347.5|2352.4|2348.4|2351.3|2347.3|1
1625564210000|2021-07-06 09:36:50|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|3
1625564220000|2021-07-06 09:37:00|2350.8|2346.8|2351.2|2347.2|2351.2|2347.2|2350.8|2346.8|8
1625564280000|2021-07-06 09:38:00|2351.3|2347.3|2351.8|2347.8|2352.2|2348.2|2351.3|2347.3|2
1625564290000|2021-07-06 09:38:10|2352.5|2348.5|2353.5|2349.5|2353.5|2349.5|2352.5|2348.5|5
1625564300000|2021-07-06 09:38:20|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|0
1625564340000|2021-07-06 09:39:00|2353.8|2349.8|2353.8|2349.8|2354.2|2350.2|2353.8|2349.8|1
1625564400000|2021-07-06 09:40:00|||||||||1
1625564480000|2021-07-06 09:41:20|2353|2349|2354.7|2350.7|2354.7|2350.7|2353|2349|6
1625564490000|2021-07-06 09:41:30|2354.8|2350.8|2355.2|2351.2|2355.2|2351.2|2354.8|2350.8|1
1625564500000|2021-07-06 09:41:40|2354.5|2350.5|2354.3|2350.3|2354.5|2350.5|2354.3|2350.3|1
1625564520000|2021-07-06 09:42:00|2354|2350|2354|2350|2354|2350|2354|2350|0
1625564540000|2021-07-06 09:42:20|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|6
1625564550000|2021-07-06 09:42:30|2352.5|2348.5|2352.2|2348.2|2352.5|2348.5|2352.2|2348.2|1
1625564580000|2021-07-06 09:43:00|||||||||1
1625564590000|2021-07-06 09:43:10|||||||||1
1625564600000|2021-07-06 09:43:20|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|0
1625564630000|2021-07-06 09:43:50|2352.2|2348.2|2352.8|2348.8|2352.8|2348.8|2352.2|2348.2|1
1625564640000|2021-07-06 09:44:00|2352.2|2348.2|2351.8|2347.8|2352.2|2348.2|2351.8|2347.8|9
1625564670000|2021-07-06 09:44:30|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|3
1625564680000|2021-07-06 09:44:40|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|1
1625564700000|2021-07-06 09:45:00|2352.7|2348.7|2352.8|2348.8|2352.8|2348.8|2352.7|2348.7|0
1625564730000|2021-07-06 09:45:30|2353.1|2349.1|2353|2349|2353.8|2349.8|2353|2349|1
1625564740000|2021-07-06 09:45:40|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1625564760000|2021-07-06 09:46:00|2352.3|2348.3|2352.5|2348.5|2352.5|2348.5|2352.3|2348.3|10
1625564770000|2021-07-06 09:46:10|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1625564800000|2021-07-06 09:46:40|||||||||1
1625564810000|2021-07-06 09:46:50|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2
1625564820000|2021-07-06 09:47:00|2352.8|2348.8|2351.8|2347.8|2352.8|2348.8|2351.8|2347.8|1
1625564840000|2021-07-06 09:47:20|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|0
1625564860000|2021-07-06 09:47:40|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|3
1625564870000|2021-07-06 09:47:50|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1625564880000|2021-07-06 09:48:00|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2353.2|2349.2|2
1625564890000|2021-07-06 09:48:10|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|0
1625564940000|2021-07-06 09:49:00|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|1
1625565010000|2021-07-06 09:50:10|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|2352.8|2348.8|0
1625565050000|2021-07-06 09:50:50|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2353.2|2349.2|1
1625565060000|2021-07-06 09:51:00|2353.7|2349.7|2354.7|2350.7|2354.7|2350.7|2353.7|2349.7|3
1625565100000|2021-07-06 09:51:40|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2
1625565120000|2021-07-06 09:52:00|2354.2|2350.2|2354.5|2350.5|2354.5|2350.5|2354.2|2350.2|1
1625565130000|2021-07-06 09:52:10|2355.3|2351.3|2355.2|2351.2|2355.3|2351.3|2355.2|2351.2|2
1625565180000|2021-07-06 09:53:00|2354.8|2350.8|2354.7|2350.7|2354.8|2350.8|2354.7|2350.7|1
1625565210000|2021-07-06 09:53:30|||||||||3
1625565220000|2021-07-06 09:53:40|2355|2351|2355|2351|2355|2351|2355|2351|0
1625565240000|2021-07-06 09:54:00|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|0
1625565250000|2021-07-06 09:54:10|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|0
1625565300000|2021-07-06 09:55:00|2354.2|2350.2|2353.8|2349.8|2354.2|2350.2|2353.8|2349.8|1
1625565330000|2021-07-06 09:55:30|||||||||1
1625565340000|2021-07-06 09:55:40|2354.2|2350.2|2354.5|2350.5|2354.5|2350.5|2354.2|2350.2|1
1625565350000|2021-07-06 09:55:50|2354.2|2350.2|2354.5|2350.5|2354.5|2350.5|2354.2|2350.2|1
1625565360000|2021-07-06 09:56:00|2354.7|2350.7|2354.5|2350.5|2354.7|2350.7|2354.5|2350.5|1
1625565370000|2021-07-06 09:56:10|2354.8|2350.8|2355.2|2351.2|2355.2|2351.2|2354.8|2350.8|1
1625565410000|2021-07-06 09:56:50|2354.5|2350.5|2355.2|2351.2|2355.2|2351.2|2354.5|2350.5|3
1625565480000|2021-07-06 09:58:00|2354.7|2350.7|2355.2|2351.2|2355.2|2351.2|2354.7|2350.7|1
1625565530000|2021-07-06 09:58:50|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1625565540000|2021-07-06 09:59:00|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|4
1625565580000|2021-07-06 09:59:40|||||||||1
1625565600000|2021-07-06 10:00:00|2355.5|2351.5|2355.7|2351.7|2355.7|2351.7|2355.5|2351.5|0
1625565610000|2021-07-06 10:00:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1625565650000|2021-07-06 10:00:50|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|2
1625565710000|2021-07-06 10:01:50|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|1
1625565720000|2021-07-06 10:02:00|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|5
1625565770000|2021-07-06 10:02:50|||||||||1
1625565780000|2021-07-06 10:03:00|2356|2352|2356|2352|2356|2352|2356|2352|1
1625565790000|2021-07-06 10:03:10|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|0
1625565830000|2021-07-06 10:03:50|||||||||1
1625565840000|2021-07-06 10:04:00|2356.5|2352.5|2357.2|2353.2|2357.2|2353.2|2356.5|2352.5|5
1625565890000|2021-07-06 10:04:50|||||||||1
1625565920000|2021-07-06 10:05:20|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|0
1625565930000|2021-07-06 10:05:30|2357.7|2353.7|2356.7|2352.7|2357.7|2353.7|2356.7|2352.7|87
1625565940000|2021-07-06 10:05:40|||||||||1
1625565960000|2021-07-06 10:06:00|||||||||1
1625566010000|2021-07-06 10:06:50|||||||||1
1625566070000|2021-07-06 10:07:50|||||||||3
1625566090000|2021-07-06 10:08:10|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|1
1625566120000|2021-07-06 10:08:40|||||||||5
1625566130000|2021-07-06 10:08:50|||||||||1
1625566140000|2021-07-06 10:09:00|2357|2353|2356.7|2352.7|2357|2353|2356.7|2352.7|1
1625566170000|2021-07-06 10:09:30|||||||||1
1625566210000|2021-07-06 10:10:10|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1625566240000|2021-07-06 10:10:40|2356.8|2352.8|2356.7|2352.7|2356.8|2352.8|2356.7|2352.7|1
1625566250000|2021-07-06 10:10:50|||||||||2
1625566300000|2021-07-06 10:11:40|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|1
1625566310000|2021-07-06 10:11:50|2357.5|2353.5|2357.8|2353.8|2357.8|2353.8|2357.5|2353.5|6
1625566320000|2021-07-06 10:12:00|||||||||1
1625566370000|2021-07-06 10:12:50|2357.7|2353.7|2357|2353|2357.7|2353.7|2357|2353|6
1625566380000|2021-07-06 10:13:00|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|0
1625566390000|2021-07-06 10:13:10|2356|2352|2356.5|2352.5|2356.5|2352.5|2356|2352|3
1625566440000|2021-07-06 10:14:00|2357|2353|2356.8|2352.8|2357|2353|2356.5|2352.5|1
1625566470000|2021-07-06 10:14:30|2357|2353|2357|2353|2357|2353|2357|2353|2
1625566490000|2021-07-06 10:14:50|||||||||1
1625566540000|2021-07-06 10:15:40|||||||||1
1625566550000|2021-07-06 10:15:50|2357.8|2353.8|2357.8|2353.8|2358|2354|2357.8|2353.8|8
1625566560000|2021-07-06 10:16:00|2358|2354|2358|2354|2358|2354|2358|2354|5
1625566610000|2021-07-06 10:16:50|||||||||73
1625566650000|2021-07-06 10:17:30|2357.7|2353.7|2357.3|2353.3|2357.7|2353.7|2357|2353|26
1625566660000|2021-07-06 10:17:40|2357.5|2353.5|2359|2355|2359|2355|2357.5|2353.5|25
1625566670000|2021-07-06 10:17:50|2359.3|2355.3|2359.3|2355.3|2359.8|2355.8|2359.3|2355.3|6
1625566700000|2021-07-06 10:18:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|0
1625566720000|2021-07-06 10:18:40|||||||||1
1625566730000|2021-07-06 10:18:50|2359|2355|2359|2355|2359|2355|2359|2355|5
1625566740000|2021-07-06 10:19:00|2359.1|2355.1|2359.5|2355.5|2359.5|2355.5|2359.1|2355.1|6
1625566760000|2021-07-06 10:19:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|4
1625566780000|2021-07-06 10:19:40|2360|2356|2360.7|2356.7|2360.7|2356.7|2360|2356|18
1625566790000|2021-07-06 10:19:50|2361.3|2357.3|2360.5|2356.5|2361.3|2357.3|2360.5|2356.5|2
1625566820000|2021-07-06 10:20:20|2360.8|2356.8|2360.8|2356.8|2361.2|2357.2|2360.8|2356.8|1
1625566850000|2021-07-06 10:20:50|2361|2357|2361.3|2357.3|2361.3|2357.3|2361|2357|1
1625566880000|2021-07-06 10:21:20|||||||||2
1625566910000|2021-07-06 10:21:50|2360.8|2356.8|2361.3|2357.3|2361.3|2357.3|2360.8|2356.8|5
1625566920000|2021-07-06 10:22:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1625566930000|2021-07-06 10:22:10|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625566940000|2021-07-06 10:22:20|2360.8|2356.8|2359.5|2355.5|2360.8|2356.8|2359.4|2355.4|1
1625566950000|2021-07-06 10:22:30|2359.9|2355.9|2359.5|2355.5|2359.9|2355.9|2358.9|2354.9|18
1625566970000|2021-07-06 10:22:50|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|2360.4|2356.4|3
1625567000000|2021-07-06 10:23:20|2360.7|2356.7|2360.9|2356.9|2360.9|2356.9|2360.7|2356.7|0
1625567020000|2021-07-06 10:23:40|||||||||1
1625567030000|2021-07-06 10:23:50|2359.9|2355.9|2360.9|2356.9|2360.9|2356.9|2359.9|2355.9|12
1625567040000|2021-07-06 10:24:00|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2360.9|2356.9|2
1625567070000|2021-07-06 10:24:30|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625567090000|2021-07-06 10:24:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2
1625567100000|2021-07-06 10:25:00|2361.6|2357.6|2361.7|2357.7|2361.7|2357.7|2361.6|2357.6|0
1625567110000|2021-07-06 10:25:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1625567160000|2021-07-06 10:26:00|||||||||2
1625567210000|2021-07-06 10:26:50|||||||||1
1625567220000|2021-07-06 10:27:00|||||||||31
1625567260000|2021-07-06 10:27:40|||||||||5
1625567270000|2021-07-06 10:27:50|||||||||1
1625567280000|2021-07-06 10:28:00|||||||||1
1625567290000|2021-07-06 10:28:10|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|2361.7|2357.7|0
1625567300000|2021-07-06 10:28:20|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1625567330000|2021-07-06 10:28:50|||||||||1
1625567340000|2021-07-06 10:29:00|||||||||1
1625567360000|2021-07-06 10:29:20|||||||||1
1625567390000|2021-07-06 10:29:50|||||||||1
1625567400000|2021-07-06 10:30:00|||||||||1
1625567430000|2021-07-06 10:30:30|||||||||1
1625567450000|2021-07-06 10:30:50|||||||||2
1625567460000|2021-07-06 10:31:00|2361.7|2357.7|2361|2357|2361.7|2357.7|2361|2357|7
1625567470000|2021-07-06 10:31:10|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|0
1625567490000|2021-07-06 10:31:30|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625567500000|2021-07-06 10:31:40|||||||||1
1625567570000|2021-07-06 10:32:50|||||||||5
1625567580000|2021-07-06 10:33:00|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|1
1625567630000|2021-07-06 10:33:50|2361.9|2357.9|2362.2|2358.2|2362.2|2358.2|2361.9|2357.9|11
1625567660000|2021-07-06 10:34:20|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|6
1625567670000|2021-07-06 10:34:30|2360.7|2356.7|2360.2|2356.2|2360.7|2356.7|2359.9|2355.9|3
1625567680000|2021-07-06 10:34:40|||||||||1
1625567700000|2021-07-06 10:35:00|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|0
1625567750000|2021-07-06 10:35:50|2358.9|2354.9|2359.2|2355.2|2359.2|2355.2|2358.9|2354.9|2
1625567760000|2021-07-06 10:36:00|2359.7|2355.7|2359.6|2355.6|2359.9|2355.9|2359.6|2355.6|3
1625567770000|2021-07-06 10:36:10|2358.9|2354.9|2358.7|2354.7|2358.9|2354.9|2358.7|2354.7|2
1625567790000|2021-07-06 10:36:30|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2
1625567830000|2021-07-06 10:37:10|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1625567860000|2021-07-06 10:37:40|2359|2355|2359.7|2355.7|2359.7|2355.7|2359|2355|2
1625567870000|2021-07-06 10:37:50|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|1
1625567890000|2021-07-06 10:38:10|||||||||2
1625567900000|2021-07-06 10:38:20|||||||||9
1625567930000|2021-07-06 10:38:50|2359.6|2355.6|2358.9|2354.9|2359.6|2355.6|2358.9|2354.9|1
1625567940000|2021-07-06 10:39:00|||||||||1
1625567980000|2021-07-06 10:39:40|||||||||1
1625567990000|2021-07-06 10:39:50|||||||||1
1625568000000|2021-07-06 10:40:00|||||||||2
1625568050000|2021-07-06 10:40:50|||||||||1
1625568060000|2021-07-06 10:41:00|||||||||1
1625568080000|2021-07-06 10:41:20|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2
1625568120000|2021-07-06 10:42:00|||||||||1
1625568150000|2021-07-06 10:42:30|||||||||1
1625568170000|2021-07-06 10:42:50|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|1
1625568180000|2021-07-06 10:43:00|2357.9|2353.9|2358.2|2354.2|2358.2|2354.2|2357.9|2353.9|2
1625568270000|2021-07-06 10:44:30|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|0
1625568300000|2021-07-06 10:45:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|3
1625568360000|2021-07-06 10:46:00|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.2|2354.2|2
1625568400000|2021-07-06 10:46:40|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2
1625568410000|2021-07-06 10:46:50|2357.9|2353.9|2358.4|2354.4|2358.4|2354.4|2357.9|2353.9|0
1625568420000|2021-07-06 10:47:00|2358|2354|2358.4|2354.4|2358.4|2354.4|2358|2354|0
1625568430000|2021-07-06 10:47:10|2358.5|2354.5|2358.9|2354.9|2358.9|2354.9|2358.5|2354.5|1
1625568450000|2021-07-06 10:47:30|2359|2355|2359|2355|2359|2355|2359|2355|0
1625568490000|2021-07-06 10:48:10|||||||||1
1625568500000|2021-07-06 10:48:20|||||||||1
1625568520000|2021-07-06 10:48:40|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|8
1625568570000|2021-07-06 10:49:30|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1625568600000|2021-07-06 10:50:00|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1625568610000|2021-07-06 10:50:10|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|0
1625568620000|2021-07-06 10:50:20|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1625568630000|2021-07-06 10:50:30|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1625568640000|2021-07-06 10:50:40|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|0
1625568650000|2021-07-06 10:50:50|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|0
1625568660000|2021-07-06 10:51:00|||||||||1
1625568720000|2021-07-06 10:52:00|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.2|2356.2|4
1625568730000|2021-07-06 10:52:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1625568760000|2021-07-06 10:52:40|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|0
1625568830000|2021-07-06 10:53:50|2360.9|2356.9|2361.6|2357.6|2361.6|2357.6|2360.9|2356.9|0
1625568860000|2021-07-06 10:54:20|||||||||1
1625568890000|2021-07-06 10:54:50|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625568900000|2021-07-06 10:55:00|2361.1|2357.1|2360.4|2356.4|2361.1|2357.1|2360.4|2356.4|2
1625568910000|2021-07-06 10:55:10|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1625568960000|2021-07-06 10:56:00|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1625569020000|2021-07-06 10:57:00|2358.9|2354.9|2358.7|2354.7|2358.9|2354.9|2358.7|2354.7|2
1625569080000|2021-07-06 10:58:00|2359.1|2355.1|2359.2|2355.2|2359.2|2355.2|2359.1|2355.1|0
1625569090000|2021-07-06 10:58:10|2358.9|2354.9|2358.2|2354.2|2358.9|2354.9|2358.2|2354.2|5
1625569110000|2021-07-06 10:58:30|2358.6|2354.6|2359.2|2355.2|2359.2|2355.2|2358.6|2354.6|0
1625569120000|2021-07-06 10:58:40|2359.6|2355.6|2359.4|2355.4|2359.6|2355.6|2359.4|2355.4|1
1625569140000|2021-07-06 10:59:00|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1625569150000|2021-07-06 10:59:10|2359.6|2355.6|2359.7|2355.7|2359.7|2355.7|2359.6|2355.6|0
1625569200000|2021-07-06 11:00:00|2359.4|2355.4|2359.7|2355.7|2359.7|2355.7|2359.4|2355.4|0
1625569230000|2021-07-06 11:00:30|2360.2|2356.2|2359.7|2355.7|2360.2|2356.2|2359.7|2355.7|2
1625569260000|2021-07-06 11:01:00|2360.2|2356.2|2360.6|2356.6|2360.6|2356.6|2360.2|2356.2|5
1625569270000|2021-07-06 11:01:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1625569290000|2021-07-06 11:01:30|2360.6|2356.6|2360.2|2356.2|2360.6|2356.6|2360.2|2356.2|1
1625569310000|2021-07-06 11:01:50|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|5
1625569330000|2021-07-06 11:02:10|2358.9|2354.9|2358.2|2354.2|2358.9|2354.9|2358.2|2354.2|2
1625569400000|2021-07-06 11:03:20|2358.7|2354.7|2358.4|2354.4|2358.7|2354.7|2358.4|2354.4|0
1625569410000|2021-07-06 11:03:30|2358.2|2354.2|2358.6|2354.6|2358.6|2354.6|2358.2|2354.2|0
1625569420000|2021-07-06 11:03:40|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|0
1625569440000|2021-07-06 11:04:00|2358.9|2354.9|2359.2|2355.2|2359.2|2355.2|2358.9|2354.9|1
1625569450000|2021-07-06 11:04:10|2358.7|2354.7|2358.2|2354.2|2358.7|2354.7|2358.2|2354.2|2
1625569500000|2021-07-06 11:05:00|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1625569580000|2021-07-06 11:06:20|2357.7|2353.7|2357.1|2353.1|2357.7|2353.7|2357.1|2353.1|3
1625569620000|2021-07-06 11:07:00|2356.4|2352.4|2357.1|2353.1|2357.1|2353.1|2356.4|2352.4|0
1625569630000|2021-07-06 11:07:10|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|3
1625569640000|2021-07-06 11:07:20|2357.1|2353.1|2357.4|2353.4|2357.4|2353.4|2357.1|2353.1|0
1625569650000|2021-07-06 11:07:30|2357.8|2353.8|2357.9|2353.9|2357.9|2353.9|2357.8|2353.8|1
1625569660000|2021-07-06 11:07:40|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|0
1625569670000|2021-07-06 11:07:50|2357.9|2353.9|2357.6|2353.6|2357.9|2353.9|2357.6|2353.6|2
1625569680000|2021-07-06 11:08:00|2357.4|2353.4|2357.1|2353.1|2357.4|2353.4|2357.1|2353.1|1
1625569730000|2021-07-06 11:08:50|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|0
1625569740000|2021-07-06 11:09:00|||||||||3
1625569750000|2021-07-06 11:09:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|1
1625569760000|2021-07-06 11:09:20|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1625569790000|2021-07-06 11:09:50|||||||||2
1625569810000|2021-07-06 11:10:10|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|3
1625569830000|2021-07-06 11:10:30|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|0
1625569850000|2021-07-06 11:10:50|||||||||1
1625569860000|2021-07-06 11:11:00|2357.4|2353.4|2358.4|2354.4|2358.4|2354.4|2357.4|2353.4|8
1625569870000|2021-07-06 11:11:10|||||||||22
1625569880000|2021-07-06 11:11:20|||||||||1
1625569910000|2021-07-06 11:11:50|||||||||6
1625569970000|2021-07-06 11:12:50|||||||||2
1625570000000|2021-07-06 11:13:20|2358.1|2354.1|2357.4|2353.4|2358.1|2354.1|2357.4|2353.4|4
1625570010000|2021-07-06 11:13:30|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|2357.6|2353.6|0
1625570100000|2021-07-06 11:15:00|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|2357.4|2353.4|0
1625570110000|2021-07-06 11:15:10|2360.7|2356.7|2361.4|2357.4|2361.4|2357.4|2360.7|2356.7|7
1625570120000|2021-07-06 11:15:20|2360.4|2356.4|2360.8|2356.8|2360.8|2356.8|2360.4|2356.4|15
1625570130000|2021-07-06 11:15:30|2360.9|2356.9|2360.4|2356.4|2361.4|2357.4|2360.4|2356.4|5
1625570140000|2021-07-06 11:15:40|2360.1|2356.1|2360.9|2356.9|2360.9|2356.9|2360.1|2356.1|9
1625570160000|2021-07-06 11:16:00|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625570170000|2021-07-06 11:16:10|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1625570200000|2021-07-06 11:16:40|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|1
1625570210000|2021-07-06 11:16:50|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1625570220000|2021-07-06 11:17:00|||||||||1
1625570230000|2021-07-06 11:17:10|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1625570260000|2021-07-06 11:17:40|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|0
1625570270000|2021-07-06 11:17:50|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|16
1625570280000|2021-07-06 11:18:00|||||||||6
1625570290000|2021-07-06 11:18:10|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|2362.4|2358.4|0
1625570320000|2021-07-06 11:18:40|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|0
1625570330000|2021-07-06 11:18:50|||||||||1
1625570340000|2021-07-06 11:19:00|||||||||6
1625570360000|2021-07-06 11:19:20|||||||||3
1625570380000|2021-07-06 11:19:40|||||||||1
1625570390000|2021-07-06 11:19:50|||||||||1
1625570400000|2021-07-06 11:20:00|2362.4|2358.4|2362.1|2358.1|2362.4|2358.4|2362.1|2358.1|4
1625570410000|2021-07-06 11:20:10|2362.2|2358.2|2362.6|2358.6|2362.6|2358.6|2362.2|2358.2|0
1625570430000|2021-07-06 11:20:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|3
1625570460000|2021-07-06 11:21:00|||||||||1
1625570510000|2021-07-06 11:21:50|2362.4|2358.4|2362.6|2358.6|2362.6|2358.6|2362.4|2358.4|1
1625570520000|2021-07-06 11:22:00|2362.7|2358.7|2363.2|2359.2|2363.2|2359.2|2362.7|2358.7|1
1625570570000|2021-07-06 11:22:50|||||||||1
1625570580000|2021-07-06 11:23:00|||||||||1
1625570630000|2021-07-06 11:23:50|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|1
1625570640000|2021-07-06 11:24:00|2363.9|2359.9|2363.7|2359.7|2364.6|2360.6|2363.7|2359.7|16
1625570650000|2021-07-06 11:24:10|2364.2|2360.2|2363.7|2359.7|2364.6|2360.6|2363.7|2359.7|6
1625570700000|2021-07-06 11:25:00|||||||||3
1625570750000|2021-07-06 11:25:50|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2
1625570810000|2021-07-06 11:26:50|||||||||3
1625570870000|2021-07-06 11:27:50|||||||||1
1625570880000|2021-07-06 11:28:00|||||||||1
1625570930000|2021-07-06 11:28:50|||||||||1
1625570940000|2021-07-06 11:29:00|||||||||1
1625570990000|2021-07-06 11:29:50|||||||||1
1625571000000|2021-07-06 11:30:00|||||||||3
1625571010000|2021-07-06 11:30:10|||||||||2
1625571020000|2021-07-06 11:30:20|||||||||1
1625571030000|2021-07-06 11:30:30|||||||||3
1625571040000|2021-07-06 11:30:40|||||||||1
1625571050000|2021-07-06 11:30:50|2362.9|2358.9|2362.6|2358.6|2362.9|2358.9|2362.6|2358.6|2
1625571060000|2021-07-06 11:31:00|||||||||2
1625571070000|2021-07-06 11:31:10|||||||||1
1625571080000|2021-07-06 11:31:20|||||||||2
1625571090000|2021-07-06 11:31:30|||||||||2
1625571100000|2021-07-06 11:31:40|||||||||2
1625571110000|2021-07-06 11:31:50|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2
1625571120000|2021-07-06 11:32:00|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|3
1625571130000|2021-07-06 11:32:10|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2362.2|2358.2|2
1625571140000|2021-07-06 11:32:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|1
1625571150000|2021-07-06 11:32:30|||||||||2
1625571160000|2021-07-06 11:32:40|||||||||1
1625571170000|2021-07-06 11:32:50|||||||||2
1625571180000|2021-07-06 11:33:00|||||||||2
1625571190000|2021-07-06 11:33:10|||||||||1
1625571200000|2021-07-06 11:33:20|2361.9|2357.9|2362.3|2358.3|2362.3|2358.3|2361.9|2357.9|4
1625571210000|2021-07-06 11:33:30|||||||||1
1625571220000|2021-07-06 11:33:40|||||||||2
1625571230000|2021-07-06 11:33:50|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2
1625571240000|2021-07-06 11:34:00|2362.3|2358.3|2362.4|2358.4|2362.4|2358.4|2362.3|2358.3|4
1625571250000|2021-07-06 11:34:10|||||||||2
1625571260000|2021-07-06 11:34:20|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|6
1625571270000|2021-07-06 11:34:30|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|7
1625571280000|2021-07-06 11:34:40|||||||||1
1625571290000|2021-07-06 11:34:50|||||||||2
1625571300000|2021-07-06 11:35:00|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|4
1625571310000|2021-07-06 11:35:10|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|3
1625571320000|2021-07-06 11:35:20|||||||||2
1625571330000|2021-07-06 11:35:30|||||||||1
1625571340000|2021-07-06 11:35:40|||||||||2
1625571350000|2021-07-06 11:35:50|||||||||3
1625571360000|2021-07-06 11:36:00|2360.6|2356.6|2360.8|2356.8|2360.8|2356.8|2360.6|2356.6|3
1625571370000|2021-07-06 11:36:10|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|1
1625571380000|2021-07-06 11:36:20|||||||||1
1625571390000|2021-07-06 11:36:30|2360.3|2356.3|2360.6|2356.6|2360.6|2356.6|2360.3|2356.3|2
1625571400000|2021-07-06 11:36:40|||||||||2
1625571410000|2021-07-06 11:36:50|2360.3|2356.3|2360.1|2356.1|2360.3|2356.3|2360.1|2356.1|7
1625571420000|2021-07-06 11:37:00|||||||||4
1625571430000|2021-07-06 11:37:10|||||||||1
1625571440000|2021-07-06 11:37:20|||||||||2
1625571450000|2021-07-06 11:37:30|||||||||1
1625571460000|2021-07-06 11:37:40|2359.8|2355.8|2360.1|2356.1|2360.1|2356.1|2359.8|2355.8|4
1625571470000|2021-07-06 11:37:50|2359.8|2355.8|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|2
1625571480000|2021-07-06 11:38:00|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2359.8|2355.8|1
1625571490000|2021-07-06 11:38:10|||||||||2
1625571500000|2021-07-06 11:38:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|3
1625571510000|2021-07-06 11:38:30|2360.1|2356.1|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|2
1625571520000|2021-07-06 11:38:40|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|6
1625571530000|2021-07-06 11:38:50|2359.8|2355.8|2359.4|2355.4|2359.8|2355.8|2359.4|2355.4|2
1625571540000|2021-07-06 11:39:00|2359.8|2355.8|2359.4|2355.4|2359.8|2355.8|2359.4|2355.4|3
1625571550000|2021-07-06 11:39:10|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|1
1625571560000|2021-07-06 11:39:20|||||||||2
1625571570000|2021-07-06 11:39:30|||||||||2
1625571580000|2021-07-06 11:39:40|||||||||1
1625571590000|2021-07-06 11:39:50|||||||||2
1625571600000|2021-07-06 11:40:00|||||||||1
1625571610000|2021-07-06 11:40:10|||||||||2
1625571620000|2021-07-06 11:40:20|||||||||1
1625571630000|2021-07-06 11:40:30|||||||||2
1625571640000|2021-07-06 11:40:40|2358.4|2354.4|2359.3|2355.3|2359.3|2355.3|2358.4|2354.4|23
1625571650000|2021-07-06 11:40:50|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2
1625571660000|2021-07-06 11:41:00|2358.8|2354.8|2358.9|2354.9|2358.9|2354.9|2358.8|2354.8|5
1625571670000|2021-07-06 11:41:10|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|1
1625571680000|2021-07-06 11:41:20|2358.9|2354.9|2358.8|2354.8|2359.3|2355.3|2358.4|2354.4|4
1625571690000|2021-07-06 11:41:30|2358.9|2354.9|2359.4|2355.4|2359.4|2355.4|2358.9|2354.9|2
1625571700000|2021-07-06 11:41:40|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|1
1625571710000|2021-07-06 11:41:50|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.8|2355.8|2
1625571720000|2021-07-06 11:42:00|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|1
1625571730000|2021-07-06 11:42:10|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1625571740000|2021-07-06 11:42:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2
1625571750000|2021-07-06 11:42:30|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1625571760000|2021-07-06 11:42:40|||||||||2
1625571770000|2021-07-06 11:42:50|||||||||1
1625571780000|2021-07-06 11:43:00|||||||||3
1625571790000|2021-07-06 11:43:10|||||||||1
1625571800000|2021-07-06 11:43:20|||||||||50
1625571810000|2021-07-06 11:43:30|||||||||2
1625571820000|2021-07-06 11:43:40|||||||||3
1625571830000|2021-07-06 11:43:50|||||||||2
1625571840000|2021-07-06 11:44:00|||||||||1
1625571850000|2021-07-06 11:44:10|||||||||16
1625571860000|2021-07-06 11:44:20|||||||||2
1625571870000|2021-07-06 11:44:30|||||||||1
1625571880000|2021-07-06 11:44:40|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|3
1625571890000|2021-07-06 11:44:50|||||||||2
1625571900000|2021-07-06 11:45:00|||||||||2
1625571910000|2021-07-06 11:45:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|5
1625571920000|2021-07-06 11:45:20|2359.4|2355.4|2358.3|2354.3|2359.4|2355.4|2358.3|2354.3|4
1625571930000|2021-07-06 11:45:30|||||||||2
1625571940000|2021-07-06 11:45:40|||||||||1
1625571950000|2021-07-06 11:45:50|2358|2354|2358.3|2354.3|2358.3|2354.3|2358|2354|3
1625571960000|2021-07-06 11:46:00|||||||||1
1625571970000|2021-07-06 11:46:10|||||||||2
1625571980000|2021-07-06 11:46:20|2358|2354|2358|2354|2358|2354|2358|2354|4
1625571990000|2021-07-06 11:46:30|||||||||1
1625572000000|2021-07-06 11:46:40|||||||||2
1625572010000|2021-07-06 11:46:50|||||||||1
1625572020000|2021-07-06 11:47:00|||||||||3
1625572030000|2021-07-06 11:47:10|||||||||2
1625572040000|2021-07-06 11:47:20|||||||||1
1625572050000|2021-07-06 11:47:30|2357.8|2353.8|2358|2354|2358|2354|2357.8|2353.8|2
1625572060000|2021-07-06 11:47:40|||||||||2
1625572070000|2021-07-06 11:47:50|2357.8|2353.8|2358|2354|2358|2354|2357.5|2353.5|5
1625572080000|2021-07-06 11:48:00|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|1
1625572090000|2021-07-06 11:48:10|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2
1625572100000|2021-07-06 11:48:20|||||||||2
1625572110000|2021-07-06 11:48:30|2358.1|2354.1|2358|2354|2358.1|2354.1|2358|2354|2
1625572120000|2021-07-06 11:48:40|||||||||2
1625572130000|2021-07-06 11:48:50|2358.3|2354.3|2358.5|2354.5|2358.5|2354.5|2358.3|2354.3|1
1625572140000|2021-07-06 11:49:00|2358.8|2354.8|2358.5|2354.5|2358.8|2354.8|2358.5|2354.5|3
1625572150000|2021-07-06 11:49:10|2358.3|2354.3|2358|2354|2358.3|2354.3|2358|2354|2
1625572160000|2021-07-06 11:49:20|||||||||1
1625572170000|2021-07-06 11:49:30|||||||||3
1625572180000|2021-07-06 11:49:40|||||||||2
1625572190000|2021-07-06 11:49:50|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2
1625572200000|2021-07-06 11:50:00|||||||||6
1625572210000|2021-07-06 11:50:10|2357.6|2353.6|2358|2354|2358|2354|2357.6|2353.6|5
1625572220000|2021-07-06 11:50:20|||||||||2
1625572230000|2021-07-06 11:50:30|||||||||2
1625572240000|2021-07-06 11:50:40|||||||||2
1625572250000|2021-07-06 11:50:50|||||||||1
1625572260000|2021-07-06 11:51:00|||||||||2
1625572270000|2021-07-06 11:51:10|||||||||2
1625572280000|2021-07-06 11:51:20|||||||||3
1625572290000|2021-07-06 11:51:30|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2
1625572300000|2021-07-06 11:51:40|2358|2354|2358|2354|2358|2354|2358|2354|4
1625572310000|2021-07-06 11:51:50|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|2356.5|2352.5|3
1625572320000|2021-07-06 11:52:00|2356.6|2352.6|2357|2353|2357|2353|2356.6|2352.6|7
1625572330000|2021-07-06 11:52:10|||||||||1
1625572340000|2021-07-06 11:52:20|2356.8|2352.8|2356.5|2352.5|2356.8|2352.8|2356.5|2352.5|2
1625572350000|2021-07-06 11:52:30|2356.8|2352.8|2357|2353|2357|2353|2356.8|2352.8|7
1625572360000|2021-07-06 11:52:40|2357.5|2353.5|2356.1|2352.1|2357.5|2353.5|2356.1|2352.1|10
1625572370000|2021-07-06 11:52:50|2356.6|2352.6|2356.3|2352.3|2356.6|2352.6|2356.1|2352.1|3
1625572380000|2021-07-06 11:53:00|2356.1|2352.1|2356.1|2352.1|2356.3|2352.3|2356.1|2352.1|2
1625572390000|2021-07-06 11:53:10|||||||||2
1625572400000|2021-07-06 11:53:20|||||||||1
1625572410000|2021-07-06 11:53:30|2355.8|2351.8|2356.1|2352.1|2356.1|2352.1|2355.8|2351.8|38
1625572420000|2021-07-06 11:53:40|||||||||1
1625572430000|2021-07-06 11:53:50|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2
1625572440000|2021-07-06 11:54:00|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|5
1625572450000|2021-07-06 11:54:10|2356.5|2352.5|2356.1|2352.1|2356.5|2352.5|2356.1|2352.1|2
1625572460000|2021-07-06 11:54:20|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|28
1625572470000|2021-07-06 11:54:30|2356.1|2352.1|2356.6|2352.6|2356.6|2352.6|2356.1|2352.1|3
1625572480000|2021-07-06 11:54:40|||||||||1
1625572490000|2021-07-06 11:54:50|2356.8|2352.8|2356.6|2352.6|2356.8|2352.8|2356.6|2352.6|2
1625572500000|2021-07-06 11:55:00|2356.3|2352.3|2355.8|2351.8|2356.3|2352.3|2355.8|2351.8|1
1625572510000|2021-07-06 11:55:10|||||||||14
1625572520000|2021-07-06 11:55:20|||||||||1
1625572530000|2021-07-06 11:55:30|||||||||3
1625572540000|2021-07-06 11:55:40|||||||||1
1625572550000|2021-07-06 11:55:50|2355.9|2351.9|2356.3|2352.3|2356.8|2352.8|2355.9|2351.9|8
1625572560000|2021-07-06 11:56:00|2356.6|2352.6|2355.8|2351.8|2356.6|2352.6|2355.8|2351.8|7
1625572570000|2021-07-06 11:56:10|||||||||1
1625572580000|2021-07-06 11:56:20|2355.1|2351.1|2354.8|2350.8|2355.1|2351.1|2354.8|2350.8|8
1625572590000|2021-07-06 11:56:30|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2
1625572600000|2021-07-06 11:56:40|2353.1|2349.1|2352.6|2348.6|2353.1|2349.1|2352.6|2348.6|18
1625572610000|2021-07-06 11:56:50|2352.4|2348.4|2351.1|2347.1|2352.4|2348.4|2350.6|2346.6|9
1625572620000|2021-07-06 11:57:00|2350.9|2346.9|2349.1|2345.1|2350.9|2346.9|2348.9|2344.9|25
1625572630000|2021-07-06 11:57:10|2348.2|2344.2|2348.1|2344.1|2348.2|2344.2|2347.6|2343.6|9
1625572640000|2021-07-06 11:57:20|2347.7|2343.7|2347.1|2343.1|2347.7|2343.7|2346.4|2342.4|25
1625572650000|2021-07-06 11:57:30|2346.9|2342.9|2347.1|2343.1|2347.1|2343.1|2346.9|2342.9|5
1625572660000|2021-07-06 11:57:40|||||||||4
1625572670000|2021-07-06 11:57:50|2346.9|2342.9|2347.1|2343.1|2347.1|2343.1|2346.9|2342.9|3
1625572680000|2021-07-06 11:58:00|||||||||3
1625572690000|2021-07-06 11:58:10|2346.9|2342.9|2346.1|2342.1|2347.1|2343.1|2346.1|2342.1|14
1625572700000|2021-07-06 11:58:20|||||||||2
1625572710000|2021-07-06 11:58:30|||||||||2
1625572720000|2021-07-06 11:58:40|2347.1|2343.1|2349.4|2345.4|2349.4|2345.4|2347.1|2343.1|50
1625572730000|2021-07-06 11:58:50|2349.2|2345.2|2349.4|2345.4|2349.4|2345.4|2349.2|2345.2|3
1625572740000|2021-07-06 11:59:00|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2
1625572750000|2021-07-06 11:59:10|2350.2|2346.2|2349.2|2345.2|2350.4|2346.4|2349.2|2345.2|5
1625572760000|2021-07-06 11:59:20|2348.9|2344.9|2348.4|2344.4|2348.9|2344.9|2347.9|2343.9|1
1625572770000|2021-07-06 11:59:30|2348.2|2344.2|2347.4|2343.4|2348.2|2344.2|2347.4|2343.4|4
1625572780000|2021-07-06 11:59:40|2346.4|2342.4|2345.4|2341.4|2346.4|2342.4|2344.4|2340.4|12
1625572790000|2021-07-06 11:59:50|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|19
1625572800000|2021-07-06 12:00:00|2345.4|2341.4|2343.5|2339.5|2345.4|2341.4|2343.5|2339.5|142
1625572810000|2021-07-06 12:00:10|2343.2|2339.2|2342.7|2338.7|2343.7|2339.7|2342.2|2338.2|25
1625572820000|2021-07-06 12:00:20|2342.3|2338.3|2343.5|2339.5|2343.7|2339.7|2342.2|2338.2|10
1625572830000|2021-07-06 12:00:30|2343.2|2339.2|2343.4|2339.4|2343.5|2339.5|2342|2338|17
1625572840000|2021-07-06 12:00:40|2343.7|2339.7|2343.2|2339.2|2343.7|2339.7|2343.2|2339.2|3
1625572850000|2021-07-06 12:00:50|2343|2339|2342.7|2338.7|2343.5|2339.5|2342.7|2338.7|15
1625572860000|2021-07-06 12:01:00|2342.2|2338.2|2342.7|2338.7|2342.7|2338.7|2342.2|2338.2|3
1625572870000|2021-07-06 12:01:10|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.2|2339.2|10
1625572880000|2021-07-06 12:01:20|2344.5|2340.5|2343.2|2339.2|2344.5|2340.5|2343.2|2339.2|4
1625572890000|2021-07-06 12:01:30|2342.8|2338.8|2342.7|2338.7|2342.8|2338.8|2342.5|2338.5|3
1625572900000|2021-07-06 12:01:40|2343.2|2339.2|2343.7|2339.7|2343.7|2339.7|2343.2|2339.2|13
1625572910000|2021-07-06 12:01:50|2343.5|2339.5|2343.7|2339.7|2343.7|2339.7|2343.5|2339.5|4
1625572920000|2021-07-06 12:02:00|2343.3|2339.3|2343.2|2339.2|2343.7|2339.7|2343.2|2339.2|4
1625572930000|2021-07-06 12:02:10|2343.5|2339.5|2342.7|2338.7|2343.7|2339.7|2342.7|2338.7|5
1625572940000|2021-07-06 12:02:20|2342|2338|2341.2|2337.2|2342.4|2338.4|2341.2|2337.2|10
1625572950000|2021-07-06 12:02:30|2341.5|2337.5|2341.2|2337.2|2341.5|2337.5|2341.2|2337.2|3
1625572960000|2021-07-06 12:02:40|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.2|2337.2|1
1625572970000|2021-07-06 12:02:50|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|3
1625572980000|2021-07-06 12:03:00|||||||||1
1625572990000|2021-07-06 12:03:10|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.2|2337.2|3
1625573000000|2021-07-06 12:03:20|2341.7|2337.7|2343.7|2339.7|2343.7|2339.7|2341.7|2337.7|7
1625573010000|2021-07-06 12:03:30|2344|2340|2344|2340|2344|2340|2344|2340|4
1625573020000|2021-07-06 12:03:40|2344.2|2340.2|2344.2|2340.2|2344.7|2340.7|2344.2|2340.2|4
1625573030000|2021-07-06 12:03:50|2343.7|2339.7|2344.4|2340.4|2344.4|2340.4|2343.7|2339.7|5
1625573040000|2021-07-06 12:04:00|2344.7|2340.7|2344.5|2340.5|2344.7|2340.7|2344.5|2340.5|4
1625573050000|2021-07-06 12:04:10|||||||||6
1625573060000|2021-07-06 12:04:20|2342.2|2338.2|2341.7|2337.7|2342.7|2338.7|2341.7|2337.7|12
1625573070000|2021-07-06 12:04:30|||||||||8
1625573080000|2021-07-06 12:04:40|||||||||1
1625573090000|2021-07-06 12:04:50|||||||||2
1625573100000|2021-07-06 12:05:00|2341.2|2337.2|2340.7|2336.7|2341.7|2337.7|2340.7|2336.7|17
1625573110000|2021-07-06 12:05:10|2340.8|2336.8|2340.5|2336.5|2340.8|2336.8|2340.5|2336.5|38
1625573120000|2021-07-06 12:05:20|||||||||2
1625573130000|2021-07-06 12:05:30|2340.8|2336.8|2340.5|2336.5|2340.8|2336.8|2340.5|2336.5|6
1625573140000|2021-07-06 12:05:40|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|4
1625573150000|2021-07-06 12:05:50|2340.5|2336.5|2340|2336|2340.5|2336.5|2340|2336|5
1625573160000|2021-07-06 12:06:00|||||||||8
1625573170000|2021-07-06 12:06:10|||||||||1
1625573180000|2021-07-06 12:06:20|2339.6|2335.6|2339.5|2335.5|2339.6|2335.6|2339.5|2335.5|9
1625573190000|2021-07-06 12:06:30|||||||||3
1625573200000|2021-07-06 12:06:40|2339.8|2335.8|2339|2335|2339.8|2335.8|2339|2335|3
1625573210000|2021-07-06 12:06:50|||||||||3
1625573220000|2021-07-06 12:07:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2
1625573230000|2021-07-06 12:07:10|2339|2335|2339|2335|2339|2335|2339|2335|8
1625573240000|2021-07-06 12:07:20|||||||||6
1625573250000|2021-07-06 12:07:30|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.2|2335.2|11
1625573260000|2021-07-06 12:07:40|2339.8|2335.8|2342.2|2338.2|2343|2339|2339.7|2335.7|18
1625573270000|2021-07-06 12:07:50|2342.5|2338.5|2342.2|2338.2|2342.5|2338.5|2342.2|2338.2|1
1625573280000|2021-07-06 12:08:00|2342|2338|2341.2|2337.2|2342|2338|2341.2|2337.2|2
1625573290000|2021-07-06 12:08:10|2340.9|2336.9|2340.2|2336.2|2340.9|2336.9|2340.2|2336.2|4
1625573300000|2021-07-06 12:08:20|2339.8|2335.8|2339.7|2335.7|2339.8|2335.8|2339.7|2335.7|1
1625573310000|2021-07-06 12:08:30|2339.5|2335.5|2339.7|2335.7|2339.7|2335.7|2338.5|2334.5|20
1625573320000|2021-07-06 12:08:40|2340|2336|2340.2|2336.2|2340.7|2336.7|2339.7|2335.7|24
1625573330000|2021-07-06 12:08:50|2340.5|2336.5|2340.5|2336.5|2341.7|2337.7|2340.5|2336.5|38
1625573340000|2021-07-06 12:09:00|2340.7|2336.7|2339.5|2335.5|2340.7|2336.7|2339.5|2335.5|18
1625573350000|2021-07-06 12:09:10|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2
1625573360000|2021-07-06 12:09:20|||||||||2
1625573370000|2021-07-06 12:09:30|||||||||6
1625573380000|2021-07-06 12:09:40|||||||||7
1625573390000|2021-07-06 12:09:50|2339|2335|2339|2335|2339|2335|2339|2335|9
1625573400000|2021-07-06 12:10:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|10
1625573410000|2021-07-06 12:10:10|2339|2335|2338.8|2334.8|2339|2335|2338.8|2334.8|10
1625573420000|2021-07-06 12:10:20|2338.5|2334.5|2337.8|2333.8|2338.5|2334.5|2337.8|2333.8|20
1625573430000|2021-07-06 12:10:30|2338|2334|2337.8|2333.8|2338|2334|2337.8|2333.8|4
1625573440000|2021-07-06 12:10:40|2338.1|2334.1|2339|2335|2339|2335|2338|2334|16
1625573450000|2021-07-06 12:10:50|2339.1|2335.1|2339|2335|2339.1|2335.1|2339|2335|3
1625573460000|2021-07-06 12:11:00|2339.7|2335.7|2341.8|2337.8|2341.8|2337.8|2339.7|2335.7|28
1625573470000|2021-07-06 12:11:10|2341|2337|2341|2337|2341|2337|2341|2337|4
1625573480000|2021-07-06 12:11:20|2340.8|2336.8|2339.8|2335.8|2340.8|2336.8|2339.8|2335.8|2
1625573490000|2021-07-06 12:11:30|2339.5|2335.5|2339|2335|2339.5|2335.5|2339|2335|1
1625573500000|2021-07-06 12:11:40|2338.8|2334.8|2338.5|2334.5|2338.8|2334.8|2338.5|2334.5|4
1625573510000|2021-07-06 12:11:50|2337.8|2333.8|2338.8|2334.8|2338.8|2334.8|2337.8|2333.8|14
1625573520000|2021-07-06 12:12:00|2339|2335|2339.7|2335.7|2339.7|2335.7|2339|2335|10
1625573530000|2021-07-06 12:12:10|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2
1625573540000|2021-07-06 12:12:20|2340.8|2336.8|2341.8|2337.8|2341.8|2337.8|2340.8|2336.8|38
1625573550000|2021-07-06 12:12:30|2341.5|2337.5|2341.8|2337.8|2341.8|2337.8|2341.5|2337.5|6
1625573560000|2021-07-06 12:12:40|2341.5|2337.5|2341.5|2337.5|2341.8|2337.8|2341.5|2337.5|8
1625573570000|2021-07-06 12:12:50|2341.3|2337.3|2342|2338|2342|2338|2341.3|2337.3|4
1625573580000|2021-07-06 12:13:00|2341.8|2337.8|2341.3|2337.3|2341.8|2337.8|2341.3|2337.3|7
1625573590000|2021-07-06 12:13:10|2341|2337|2341|2337|2341|2337|2341|2337|5
1625573600000|2021-07-06 12:13:20|||||||||8
1625573610000|2021-07-06 12:13:30|2341.5|2337.5|2341.8|2337.8|2342|2338|2341.5|2337.5|4
1625573620000|2021-07-06 12:13:40|2341.7|2337.7|2341.3|2337.3|2341.7|2337.7|2341.3|2337.3|4
1625573630000|2021-07-06 12:13:50|2341.5|2337.5|2341.3|2337.3|2341.5|2337.5|2341.3|2337.3|3
1625573640000|2021-07-06 12:14:00|2341|2337|2341|2337|2341|2337|2341|2337|5
1625573650000|2021-07-06 12:14:10|2341.3|2337.3|2342.5|2338.5|2342.7|2338.7|2341.3|2337.3|13
1625573660000|2021-07-06 12:14:20|2341.6|2337.6|2341.5|2337.5|2341.6|2337.6|2341.5|2337.5|1
1625573670000|2021-07-06 12:14:30|2341.3|2337.3|2340.8|2336.8|2341.5|2337.5|2340.8|2336.8|6
1625573680000|2021-07-06 12:14:40|||||||||1
1625573690000|2021-07-06 12:14:50|2341|2337|2341|2337|2341|2337|2341|2337|6
1625573700000|2021-07-06 12:15:00|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|18
1625573710000|2021-07-06 12:15:10|||||||||10
1625573720000|2021-07-06 12:15:20|2341|2337|2341|2337|2341|2337|2341|2337|2
1625573730000|2021-07-06 12:15:30|2340.8|2336.8|2342.7|2338.7|2342.7|2338.7|2340.8|2336.8|16
1625573740000|2021-07-06 12:15:40|2342.5|2338.5|2342.2|2338.2|2342.5|2338.5|2342.2|2338.2|9
1625573750000|2021-07-06 12:15:50|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.8|2337.8|3
1625573760000|2021-07-06 12:16:00|2341.5|2337.5|2341.8|2337.8|2341.8|2337.8|2341.5|2337.5|5
1625573770000|2021-07-06 12:16:10|||||||||2
1625573780000|2021-07-06 12:16:20|2342|2338|2342.7|2338.7|2342.7|2338.7|2342|2338|13
1625573790000|2021-07-06 12:16:30|2342.3|2338.3|2342.7|2338.7|2342.7|2338.7|2342.3|2338.3|6
1625573800000|2021-07-06 12:16:40|||||||||1
1625573810000|2021-07-06 12:16:50|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.5|2337.5|22
1625573820000|2021-07-06 12:17:00|2341.7|2337.7|2342.7|2338.7|2342.7|2338.7|2341.3|2337.3|23
1625573830000|2021-07-06 12:17:10|2343|2339|2343.8|2339.8|2343.8|2339.8|2343|2339|40
1625573840000|2021-07-06 12:17:20|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|7
1625573850000|2021-07-06 12:17:30|2343.5|2339.5|2343.7|2339.7|2343.7|2339.7|2343.5|2339.5|4
1625573860000|2021-07-06 12:17:40|2344.7|2340.7|2344.7|2340.7|2344.8|2340.8|2344.7|2340.7|23
1625573870000|2021-07-06 12:17:50|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2
1625573880000|2021-07-06 12:18:00|2344.2|2340.2|2343.8|2339.8|2344.2|2340.2|2343.8|2339.8|7
1625573890000|2021-07-06 12:18:10|2343.7|2339.7|2344.8|2340.8|2344.8|2340.8|2343.7|2339.7|10
1625573900000|2021-07-06 12:18:20|2344.7|2340.7|2346.3|2342.3|2346.3|2342.3|2344.7|2340.7|9
1625573910000|2021-07-06 12:18:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.3|2342.3|4
1625573920000|2021-07-06 12:18:40|2346.8|2342.8|2346.7|2342.7|2346.8|2342.8|2346.7|2342.7|4
1625573930000|2021-07-06 12:18:50|||||||||1
1625573940000|2021-07-06 12:19:00|2346.8|2342.8|2346.7|2342.7|2346.8|2342.8|2346.3|2342.3|3
1625573950000|2021-07-06 12:19:10|2346.8|2342.8|2346.7|2342.7|2346.8|2342.8|2346.7|2342.7|8
1625573960000|2021-07-06 12:19:20|2346.3|2342.3|2346.7|2342.7|2346.7|2342.7|2346.3|2342.3|2
1625573970000|2021-07-06 12:19:30|2346.3|2342.3|2346.8|2342.8|2346.8|2342.8|2346.3|2342.3|4
1625573980000|2021-07-06 12:19:40|2346.3|2342.3|2346.8|2342.8|2346.8|2342.8|2346.3|2342.3|2
1625573990000|2021-07-06 12:19:50|2348|2344|2348|2344|2348|2344|2348|2344|4
1625574000000|2021-07-06 12:20:00|||||||||1
1625574010000|2021-07-06 12:20:10|2347.7|2343.7|2347.7|2343.7|2347.8|2343.8|2347.7|2343.7|2
1625574020000|2021-07-06 12:20:20|2347.3|2343.3|2347.8|2343.8|2347.8|2343.8|2347.3|2343.3|1
1625574030000|2021-07-06 12:20:30|2347.7|2343.7|2348|2344|2348|2344|2347.7|2343.7|3
1625574040000|2021-07-06 12:20:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|3
1625574050000|2021-07-06 12:20:50|||||||||2
1625574060000|2021-07-06 12:21:00|2347.3|2343.3|2346.3|2342.3|2347.3|2343.3|2346.3|2342.3|13
1625574070000|2021-07-06 12:21:10|2345.8|2341.8|2345.3|2341.3|2345.8|2341.8|2345.3|2341.3|6
1625574080000|2021-07-06 12:21:20|||||||||2
1625574090000|2021-07-06 12:21:30|2345|2341|2345.7|2341.7|2345.7|2341.7|2345|2341|8
1625574100000|2021-07-06 12:21:40|2345.3|2341.3|2344.8|2340.8|2345.3|2341.3|2344.8|2340.8|5
1625574110000|2021-07-06 12:21:50|2344|2340|2344|2340|2344|2340|2344|2340|5
1625574120000|2021-07-06 12:22:00|||||||||1
1625574130000|2021-07-06 12:22:10|||||||||3
1625574140000|2021-07-06 12:22:20|2344.3|2340.3|2344.3|2340.3|2344.7|2340.7|2344.3|2340.3|4
1625574150000|2021-07-06 12:22:30|2344|2340|2344|2340|2344|2340|2344|2340|1
1625574160000|2021-07-06 12:22:40|||||||||2
1625574170000|2021-07-06 12:22:50|2345.2|2341.2|2345.2|2341.2|2346|2342|2345.2|2341.2|61
1625574180000|2021-07-06 12:23:00|2345|2341|2345|2341|2345|2341|2344.7|2340.7|3
1625574190000|2021-07-06 12:23:10|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345|2341|1
1625574200000|2021-07-06 12:23:20|2345|2341|2345|2341|2345.4|2341.4|2345|2341|2
1625574210000|2021-07-06 12:23:30|2344.7|2340.7|2345.7|2341.7|2345.7|2341.7|2344.7|2340.7|3
1625574220000|2021-07-06 12:23:40|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|3
1625574230000|2021-07-06 12:23:50|2345.5|2341.5|2345.2|2341.2|2345.5|2341.5|2345.2|2341.2|3
1625574240000|2021-07-06 12:24:00|2344.7|2340.7|2343.7|2339.7|2344.7|2340.7|2343.7|2339.7|10
1625574250000|2021-07-06 12:24:10|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|3
1625574260000|2021-07-06 12:24:20|||||||||4
1625574270000|2021-07-06 12:24:30|||||||||3
1625574280000|2021-07-06 12:24:40|||||||||2
1625574290000|2021-07-06 12:24:50|||||||||1
1625574300000|2021-07-06 12:25:00|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|24
1625574310000|2021-07-06 12:25:10|||||||||5
1625574320000|2021-07-06 12:25:20|||||||||2
1625574330000|2021-07-06 12:25:30|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|3
1625574340000|2021-07-06 12:25:40|||||||||2
1625574350000|2021-07-06 12:25:50|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|9
1625574360000|2021-07-06 12:26:00|2344|2340|2344.5|2340.5|2344.5|2340.5|2344|2340|4
1625574370000|2021-07-06 12:26:10|||||||||3
1625574380000|2021-07-06 12:26:20|2345.4|2341.4|2345.9|2341.9|2345.9|2341.9|2345.4|2341.4|11
1625574390000|2021-07-06 12:26:30|2346.2|2342.2|2346.4|2342.4|2346.4|2342.4|2346.2|2342.2|1
1625574400000|2021-07-06 12:26:40|2346.5|2342.5|2344.9|2340.9|2346.5|2342.5|2344.9|2340.9|10
1625574410000|2021-07-06 12:26:50|2344.5|2340.5|2345|2341|2345|2341|2344.5|2340.5|5
1625574420000|2021-07-06 12:27:00|2344.5|2340.5|2344|2340|2344.5|2340.5|2343.5|2339.5|3
1625574430000|2021-07-06 12:27:10|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|1
1625574440000|2021-07-06 12:27:20|||||||||4
1625574450000|2021-07-06 12:27:30|2344.2|2340.2|2343.5|2339.5|2344.2|2340.2|2343.5|2339.5|6
1625574460000|2021-07-06 12:27:40|||||||||8
1625574470000|2021-07-06 12:27:50|||||||||6
1625574480000|2021-07-06 12:28:00|||||||||1
1625574490000|2021-07-06 12:28:10|||||||||4
1625574500000|2021-07-06 12:28:20|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.5|2339.5|3
1625574510000|2021-07-06 12:28:30|||||||||1
1625574520000|2021-07-06 12:28:40|||||||||2
1625574530000|2021-07-06 12:28:50|||||||||4
1625574540000|2021-07-06 12:29:00|||||||||3
1625574550000|2021-07-06 12:29:10|2344|2340|2346.2|2342.2|2346.2|2342.2|2344|2340|12
1625574560000|2021-07-06 12:29:20|2346|2342|2345.2|2341.2|2346|2342|2345.2|2341.2|3
1625574570000|2021-07-06 12:29:30|2345.5|2341.5|2345.5|2341.5|2346|2342|2345.5|2341.5|2
1625574580000|2021-07-06 12:29:40|2346|2342|2346|2342|2346|2342|2346|2342|1
1625574590000|2021-07-06 12:29:50|2345.5|2341.5|2345|2341|2345.5|2341.5|2344.2|2340.2|5
1625574600000|2021-07-06 12:30:00|||||||||1
1625574610000|2021-07-06 12:30:10|2344.7|2340.7|2347.7|2343.7|2347.7|2343.7|2344.7|2340.7|27
1625574620000|2021-07-06 12:30:20|2347.9|2343.9|2347.7|2343.7|2347.9|2343.9|2347.7|2343.7|2
1625574630000|2021-07-06 12:30:30|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1625574640000|2021-07-06 12:30:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2
1625574650000|2021-07-06 12:30:50|2347.9|2343.9|2347.7|2343.7|2347.9|2343.9|2347.7|2343.7|1
1625574660000|2021-07-06 12:31:00|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|3
1625574670000|2021-07-06 12:31:10|2347.7|2343.7|2347.4|2343.4|2347.9|2343.9|2347.4|2343.4|2
1625574680000|2021-07-06 12:31:20|2347.9|2343.9|2350.1|2346.1|2350.1|2346.1|2347.9|2343.9|65
1625574690000|2021-07-06 12:31:30|2350.2|2346.2|2350.9|2346.9|2350.9|2346.9|2350.2|2346.2|2
1625574700000|2021-07-06 12:31:40|2350.4|2346.4|2348.9|2344.9|2350.4|2346.4|2348.9|2344.9|9
1625574710000|2021-07-06 12:31:50|2348.7|2344.7|2348.7|2344.7|2348.9|2344.9|2348.7|2344.7|2
1625574720000|2021-07-06 12:32:00|2348.9|2344.9|2346.4|2342.4|2348.9|2344.9|2346.4|2342.4|9
1625574730000|2021-07-06 12:32:10|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|3
1625574740000|2021-07-06 12:32:20|2346.4|2342.4|2346.9|2342.9|2346.9|2342.9|2346.4|2342.4|10
1625574760000|2021-07-06 12:32:40|2346.4|2342.4|2346.9|2342.9|2347.1|2343.1|2346.4|2342.4|8
1625574770000|2021-07-06 12:32:50|||||||||1
1625574780000|2021-07-06 12:33:00|2346.5|2342.5|2346.4|2342.4|2346.5|2342.5|2346.4|2342.4|2
1625574790000|2021-07-06 12:33:10|2346.9|2342.9|2349.1|2345.1|2349.1|2345.1|2346.9|2342.9|43
1625574800000|2021-07-06 12:33:20|2349.2|2345.2|2349.6|2345.6|2349.6|2345.6|2349.2|2345.2|6
1625574810000|2021-07-06 12:33:30|2349.1|2345.1|2348.6|2344.6|2349.1|2345.1|2348.2|2344.2|10
1625574820000|2021-07-06 12:33:40|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|1
1625574830000|2021-07-06 12:33:50|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1625574840000|2021-07-06 12:34:00|2347.7|2343.7|2347.2|2343.2|2347.7|2343.7|2347.2|2343.2|2
1625574850000|2021-07-06 12:34:10|||||||||1
1625574860000|2021-07-06 12:34:20|||||||||2
1625574870000|2021-07-06 12:34:30|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2
1625574880000|2021-07-06 12:34:40|2346.7|2342.7|2346.9|2342.9|2346.9|2342.9|2346.7|2342.7|3
1625574890000|2021-07-06 12:34:50|||||||||1
1625574900000|2021-07-06 12:35:00|||||||||2
1625574910000|2021-07-06 12:35:10|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2
1625574920000|2021-07-06 12:35:20|2346.9|2342.9|2346.7|2342.7|2346.9|2342.9|2346.2|2342.2|4
1625574930000|2021-07-06 12:35:30|2347.2|2343.2|2347.7|2343.7|2347.7|2343.7|2347.2|2343.2|3
1625574940000|2021-07-06 12:35:40|2347.6|2343.6|2347.7|2343.7|2347.7|2343.7|2346.9|2342.9|2
1625574950000|2021-07-06 12:35:50|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1625574960000|2021-07-06 12:36:00|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|3
1625574970000|2021-07-06 12:36:10|||||||||1
1625574980000|2021-07-06 12:36:20|2347.6|2343.6|2347.4|2343.4|2347.6|2343.6|2347.1|2343.1|2
1625574990000|2021-07-06 12:36:30|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2
1625575000000|2021-07-06 12:36:40|||||||||2
1625575010000|2021-07-06 12:36:50|2346.2|2342.2|2346.1|2342.1|2346.2|2342.2|2346.1|2342.1|16
1625575020000|2021-07-06 12:37:00|||||||||1
1625575030000|2021-07-06 12:37:10|2345.6|2341.6|2346.1|2342.1|2346.1|2342.1|2345.6|2341.6|2
1625575040000|2021-07-06 12:37:20|2345.6|2341.6|2345.9|2341.9|2345.9|2341.9|2345.6|2341.6|5
1625575050000|2021-07-06 12:37:30|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.4|2341.4|6
1625575060000|2021-07-06 12:37:40|2346.1|2342.1|2346.1|2342.1|2346.6|2342.6|2345.9|2341.9|10
1625575070000|2021-07-06 12:37:50|2345.6|2341.6|2345.6|2341.6|2345.9|2341.9|2345.6|2341.6|4
1625575080000|2021-07-06 12:38:00|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|6
1625575090000|2021-07-06 12:38:10|||||||||2
1625575100000|2021-07-06 12:38:20|2345.4|2341.4|2345.7|2341.7|2345.7|2341.7|2345.4|2341.4|5
1625575110000|2021-07-06 12:38:30|2345.9|2341.9|2345.7|2341.7|2345.9|2341.9|2344.9|2340.9|4
1625575120000|2021-07-06 12:38:40|2345.6|2341.6|2345.6|2341.6|2345.7|2341.7|2344.9|2340.9|3
1625575130000|2021-07-06 12:38:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2
1625575140000|2021-07-06 12:39:00|2344.9|2340.9|2344.9|2340.9|2345.2|2341.2|2344.9|2340.9|1
1625575150000|2021-07-06 12:39:10|2344.4|2340.4|2344.7|2340.7|2344.7|2340.7|2344.4|2340.4|3
1625575160000|2021-07-06 12:39:20|2344.4|2340.4|2344.7|2340.7|2344.7|2340.7|2344.2|2340.2|5
1625575170000|2021-07-06 12:39:30|||||||||3
1625575180000|2021-07-06 12:39:40|2344.4|2340.4|2344.6|2340.6|2344.7|2340.7|2344.4|2340.4|6
1625575190000|2021-07-06 12:39:50|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2344.2|2340.2|2
1625575200000|2021-07-06 12:40:00|2343.9|2339.9|2344.2|2340.2|2344.2|2340.2|2343.9|2339.9|5
1625575210000|2021-07-06 12:40:10|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2
1625575220000|2021-07-06 12:40:20|||||||||4
1625575230000|2021-07-06 12:40:30|||||||||1
1625575240000|2021-07-06 12:40:40|2344.4|2340.4|2344.6|2340.6|2344.6|2340.6|2344.2|2340.2|3
1625575250000|2021-07-06 12:40:50|2344.9|2340.9|2345.1|2341.1|2345.1|2341.1|2344.7|2340.7|5
1625575260000|2021-07-06 12:41:00|2344.6|2340.6|2345.1|2341.1|2345.1|2341.1|2344.6|2340.6|3
1625575270000|2021-07-06 12:41:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2
1625575280000|2021-07-06 12:41:20|2344.6|2340.6|2344.7|2340.7|2345.1|2341.1|2344.2|2340.2|7
1625575290000|2021-07-06 12:41:30|2344.6|2340.6|2344.6|2340.6|2344.7|2340.7|2344.2|2340.2|3
1625575300000|2021-07-06 12:41:40|||||||||2
1625575310000|2021-07-06 12:41:50|||||||||1
1625575320000|2021-07-06 12:42:00|2344.9|2340.9|2344.6|2340.6|2344.9|2340.9|2344.6|2340.6|2
1625575330000|2021-07-06 12:42:10|||||||||1
1625575340000|2021-07-06 12:42:20|2344.9|2340.9|2345.7|2341.7|2345.7|2341.7|2344.9|2340.9|8
1625575360000|2021-07-06 12:42:40|2345.4|2341.4|2344.7|2340.7|2345.4|2341.4|2344.7|2340.7|3
1625575370000|2021-07-06 12:42:50|2344.6|2340.6|2344.7|2340.7|2344.7|2340.7|2344.2|2340.2|4
1625575380000|2021-07-06 12:43:00|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1625575390000|2021-07-06 12:43:10|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.6|2340.6|2
1625575400000|2021-07-06 12:43:20|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1625575410000|2021-07-06 12:43:30|2343.9|2339.9|2344.2|2340.2|2344.2|2340.2|2343.6|2339.6|3
1625575420000|2021-07-06 12:43:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2
1625575430000|2021-07-06 12:43:50|||||||||1
1625575440000|2021-07-06 12:44:00|2343.2|2339.2|2343.6|2339.6|2344.1|2340.1|2343.2|2339.2|3
1625575450000|2021-07-06 12:44:10|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|1
1625575460000|2021-07-06 12:44:20|||||||||3
1625575470000|2021-07-06 12:44:30|||||||||3
1625575480000|2021-07-06 12:44:40|||||||||4
1625575490000|2021-07-06 12:44:50|||||||||3
1625575500000|2021-07-06 12:45:00|||||||||2
1625575510000|2021-07-06 12:45:10|2344.1|2340.1|2343.7|2339.7|2344.1|2340.1|2343.7|2339.7|7
1625575520000|2021-07-06 12:45:20|2343.6|2339.6|2343.2|2339.2|2343.6|2339.6|2343.2|2339.2|1
1625575530000|2021-07-06 12:45:30|||||||||2
1625575540000|2021-07-06 12:45:40|||||||||2
1625575550000|2021-07-06 12:45:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|3
1625575560000|2021-07-06 12:46:00|2343.6|2339.6|2343.9|2339.9|2343.9|2339.9|2343.6|2339.6|11
1625575570000|2021-07-06 12:46:10|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1625575580000|2021-07-06 12:46:20|2344.2|2340.2|2344.1|2340.1|2344.2|2340.2|2344.1|2340.1|3
1625575590000|2021-07-06 12:46:30|2343.9|2339.9|2344.2|2340.2|2344.2|2340.2|2343.9|2339.9|2
1625575600000|2021-07-06 12:46:40|||||||||7
1625575610000|2021-07-06 12:46:50|||||||||2
1625575620000|2021-07-06 12:47:00|||||||||1
1625575630000|2021-07-06 12:47:10|||||||||2
1625575640000|2021-07-06 12:47:20|||||||||1
1625575650000|2021-07-06 12:47:30|2344.1|2340.1|2344.2|2340.2|2344.2|2340.2|2344.1|2340.1|2
1625575660000|2021-07-06 12:47:40|||||||||2
1625575670000|2021-07-06 12:47:50|||||||||1
1625575680000|2021-07-06 12:48:00|2343.5|2339.5|2343.2|2339.2|2343.5|2339.5|2343.2|2339.2|6
1625575690000|2021-07-06 12:48:10|||||||||1
1625575700000|2021-07-06 12:48:20|||||||||2
1625575710000|2021-07-06 12:48:30|||||||||2
1625575720000|2021-07-06 12:48:40|||||||||3
1625575730000|2021-07-06 12:48:50|||||||||6
1625575740000|2021-07-06 12:49:00|||||||||14
1625575750000|2021-07-06 12:49:10|||||||||15
1625575760000|2021-07-06 12:49:20|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|32
1625575770000|2021-07-06 12:49:30|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|4
1625575780000|2021-07-06 12:49:40|||||||||2
1625575790000|2021-07-06 12:49:50|||||||||2
1625575800000|2021-07-06 12:50:00|||||||||2
1625575810000|2021-07-06 12:50:10|||||||||1
1625575820000|2021-07-06 12:50:20|||||||||2
1625575830000|2021-07-06 12:50:30|||||||||2
1625575840000|2021-07-06 12:50:40|||||||||1
1625575850000|2021-07-06 12:50:50|||||||||2
1625575860000|2021-07-06 12:51:00|||||||||1
1625575870000|2021-07-06 12:51:10|||||||||2
1625575880000|2021-07-06 12:51:20|||||||||2
1625575890000|2021-07-06 12:51:30|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|13
1625575900000|2021-07-06 12:51:40|2344.1|2340.1|2345.6|2341.6|2346.2|2342.2|2344.1|2340.1|74
1625575910000|2021-07-06 12:51:50|2345.2|2341.2|2345.4|2341.4|2345.9|2341.9|2345.1|2341.1|11
1625575920000|2021-07-06 12:52:00|2345.1|2341.1|2345.6|2341.6|2345.6|2341.6|2345.1|2341.1|10
1625575930000|2021-07-06 12:52:10|2345.1|2341.1|2345.1|2341.1|2345.6|2341.6|2345.1|2341.1|2
1625575940000|2021-07-06 12:52:20|2344.6|2340.6|2344.2|2340.2|2344.6|2340.6|2344.2|2340.2|6
1625575950000|2021-07-06 12:52:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2
1625575960000|2021-07-06 12:52:40|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2
1625575970000|2021-07-06 12:52:50|||||||||3
1625575980000|2021-07-06 12:53:00|||||||||1
1625575990000|2021-07-06 12:53:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1625576000000|2021-07-06 12:53:20|||||||||2
1625576010000|2021-07-06 12:53:30|||||||||1
1625576020000|2021-07-06 12:53:40|||||||||2
1625576030000|2021-07-06 12:53:50|||||||||3
1625576040000|2021-07-06 12:54:00|||||||||2
1625576050000|2021-07-06 12:54:10|||||||||3
1625576060000|2021-07-06 12:54:20|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.1|2339.1|4
1625576070000|2021-07-06 12:54:30|||||||||1
1625576080000|2021-07-06 12:54:40|2343.4|2339.4|2343.1|2339.1|2343.4|2339.4|2343.1|2339.1|1
1625576090000|2021-07-06 12:54:50|||||||||2
1625576100000|2021-07-06 12:55:00|||||||||2
1625576110000|2021-07-06 12:55:10|2343.2|2339.2|2343.9|2339.9|2343.9|2339.9|2343.2|2339.2|8
1625576120000|2021-07-06 12:55:20|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|11
1625576130000|2021-07-06 12:55:30|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|1
1625576140000|2021-07-06 12:55:40|2343.6|2339.6|2344.3|2340.3|2344.4|2340.4|2343.6|2339.6|11
1625576150000|2021-07-06 12:55:50|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2
1625576160000|2021-07-06 12:56:00|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|4
1625576170000|2021-07-06 12:56:10|2344.6|2340.6|2344.9|2340.9|2344.9|2340.9|2344.6|2340.6|2
1625576180000|2021-07-06 12:56:20|||||||||1
1625576190000|2021-07-06 12:56:30|2345.2|2341.2|2345.9|2341.9|2345.9|2341.9|2345.2|2341.2|4
1625576200000|2021-07-06 12:56:40|||||||||1
1625576210000|2021-07-06 12:56:50|||||||||2
1625576220000|2021-07-06 12:57:00|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2
1625576230000|2021-07-06 12:57:10|2345.9|2341.9|2345.4|2341.4|2345.9|2341.9|2345.4|2341.4|1
1625576240000|2021-07-06 12:57:20|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2
1625576250000|2021-07-06 12:57:30|||||||||1
1625576260000|2021-07-06 12:57:40|2344.1|2340.1|2343.9|2339.9|2344.1|2340.1|2343.9|2339.9|2
1625576270000|2021-07-06 12:57:50|||||||||2
1625576280000|2021-07-06 12:58:00|2343.6|2339.6|2343.9|2339.9|2343.9|2339.9|2343.6|2339.6|2
1625576290000|2021-07-06 12:58:10|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2
1625576300000|2021-07-06 12:58:20|||||||||1
1625576310000|2021-07-06 12:58:30|||||||||4
1625576320000|2021-07-06 12:58:40|||||||||2
1625576330000|2021-07-06 12:58:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|3
1625576340000|2021-07-06 12:59:00|||||||||2
1625576350000|2021-07-06 12:59:10|||||||||2
1625576360000|2021-07-06 12:59:20|2343.2|2339.2|2343.9|2339.9|2343.9|2339.9|2343.2|2339.2|7
1625576370000|2021-07-06 12:59:30|2344.1|2340.1|2343.6|2339.6|2344.1|2340.1|2343.6|2339.6|1
1625576380000|2021-07-06 12:59:40|||||||||2
1625576390000|2021-07-06 12:59:50|2343.4|2339.4|2343.6|2339.6|2344.1|2340.1|2343.1|2339.1|3
1625576400000|2021-07-06 13:00:00|||||||||1
1625576410000|2021-07-06 13:00:10|||||||||2
1625576420000|2021-07-06 13:00:20|||||||||1
1625576430000|2021-07-06 13:00:30|2344.1|2340.1|2346.1|2342.1|2346.1|2342.1|2344.1|2340.1|4
1625576440000|2021-07-06 13:00:40|2345.9|2341.9|2345.1|2341.1|2345.9|2341.9|2345.1|2341.1|1
1625576450000|2021-07-06 13:00:50|2344.9|2340.9|2345.1|2341.1|2345.1|2341.1|2344.6|2340.6|3
1625576460000|2021-07-06 13:01:00|2346.1|2342.1|2347.9|2343.9|2347.9|2343.9|2346.1|2342.1|43
1625576470000|2021-07-06 13:01:10|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.1|2343.1|4
1625576480000|2021-07-06 13:01:20|2347.9|2343.9|2347.3|2343.3|2347.9|2343.9|2346.9|2342.9|3
1625576490000|2021-07-06 13:01:30|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|1
1625576500000|2021-07-06 13:01:40|2346.9|2342.9|2345.6|2341.6|2346.9|2342.9|2345.6|2341.6|3
1625576510000|2021-07-06 13:01:50|||||||||6
1625576520000|2021-07-06 13:02:00|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|1
1625576530000|2021-07-06 13:02:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2
1625576540000|2021-07-06 13:02:20|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|5
1625576550000|2021-07-06 13:02:30|2346.1|2342.1|2345.1|2341.1|2346.1|2342.1|2345.1|2341.1|7
1625576560000|2021-07-06 13:02:40|||||||||2
1625576570000|2021-07-06 13:02:50|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|4
1625576580000|2021-07-06 13:03:00|2345.1|2341.1|2346.6|2342.6|2346.6|2342.6|2345.1|2341.1|7
1625576590000|2021-07-06 13:03:10|2346.2|2342.2|2345.9|2341.9|2346.2|2342.2|2345.9|2341.9|0
1625576600000|2021-07-06 13:03:20|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.9|2341.9|2
1625576610000|2021-07-06 13:03:30|||||||||1
1625576620000|2021-07-06 13:03:40|||||||||2
1625576630000|2021-07-06 13:03:50|2345.6|2341.6|2345.1|2341.1|2345.6|2341.6|2345.1|2341.1|3
1625576640000|2021-07-06 13:04:00|||||||||1
1625576650000|2021-07-06 13:04:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2
1625576660000|2021-07-06 13:04:20|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2
1625576670000|2021-07-06 13:04:30|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|3
1625576680000|2021-07-06 13:04:40|2344.1|2340.1|2344.4|2340.4|2344.4|2340.4|2344.1|2340.1|5
1625576690000|2021-07-06 13:04:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|1
1625576700000|2021-07-06 13:05:00|2344.8|2340.8|2344.9|2340.9|2345.4|2341.4|2344.8|2340.8|12
1625576710000|2021-07-06 13:05:10|||||||||1
1625576720000|2021-07-06 13:05:20|2343.9|2339.9|2343.9|2339.9|2344.1|2340.1|2343.9|2339.9|18
1625576730000|2021-07-06 13:05:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2
1625576740000|2021-07-06 13:05:40|||||||||1
1625576750000|2021-07-06 13:05:50|||||||||2
1625576760000|2021-07-06 13:06:00|2343.9|2339.9|2343.1|2339.1|2343.9|2339.9|2343.1|2339.1|5
1625576770000|2021-07-06 13:06:10|2343.2|2339.2|2344.1|2340.1|2344.1|2340.1|2343.2|2339.2|11
1625576780000|2021-07-06 13:06:20|2343.9|2339.9|2344.1|2340.1|2344.1|2340.1|2343.9|2339.9|2
1625576790000|2021-07-06 13:06:30|||||||||2
1625576800000|2021-07-06 13:06:40|||||||||6
1625576810000|2021-07-06 13:06:50|2343.9|2339.9|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|1
1625576820000|2021-07-06 13:07:00|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2343.2|2339.2|2
1625576830000|2021-07-06 13:07:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1625576840000|2021-07-06 13:07:20|||||||||4
1625576850000|2021-07-06 13:07:30|2342.9|2338.9|2343.1|2339.1|2343.1|2339.1|2342.9|2338.9|29
1625576860000|2021-07-06 13:07:40|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|1
1625576870000|2021-07-06 13:07:50|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|2
1625576880000|2021-07-06 13:08:00|||||||||4
1625576890000|2021-07-06 13:08:10|||||||||2
1625576900000|2021-07-06 13:08:20|||||||||1
1625576910000|2021-07-06 13:08:30|||||||||2
1625576920000|2021-07-06 13:08:40|||||||||2
1625576930000|2021-07-06 13:08:50|||||||||1
1625576940000|2021-07-06 13:09:00|||||||||15
1625576950000|2021-07-06 13:09:10|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|8
1625576960000|2021-07-06 13:09:20|||||||||2
1625576970000|2021-07-06 13:09:30|||||||||2
1625576980000|2021-07-06 13:09:40|||||||||4
1625576990000|2021-07-06 13:09:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2
1625577000000|2021-07-06 13:10:00|||||||||1
1625577010000|2021-07-06 13:10:10|2342.9|2338.9|2343.1|2339.1|2343.1|2339.1|2342.9|2338.9|8
1625577020000|2021-07-06 13:10:20|||||||||3
1625577030000|2021-07-06 13:10:30|||||||||2
1625577040000|2021-07-06 13:10:40|2344.1|2340.1|2343.2|2339.2|2344.1|2340.1|2343.2|2339.2|16
1625577050000|2021-07-06 13:10:50|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|2
1625577060000|2021-07-06 13:11:00|||||||||2
1625577070000|2021-07-06 13:11:10|||||||||1
1625577080000|2021-07-06 13:11:20|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2
1625577090000|2021-07-06 13:11:30|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|13
1625577100000|2021-07-06 13:11:40|||||||||1
1625577110000|2021-07-06 13:11:50|||||||||12
1625577120000|2021-07-06 13:12:00|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|11
1625577130000|2021-07-06 13:12:10|||||||||2
1625577140000|2021-07-06 13:12:20|||||||||2
1625577150000|2021-07-06 13:12:30|||||||||1
1625577160000|2021-07-06 13:12:40|||||||||2
1625577170000|2021-07-06 13:12:50|||||||||4
1625577180000|2021-07-06 13:13:00|||||||||2
1625577190000|2021-07-06 13:13:10|2343.1|2339.1|2342.9|2338.9|2343.1|2339.1|2342.9|2338.9|3
1625577200000|2021-07-06 13:13:20|||||||||2
1625577210000|2021-07-06 13:13:30|||||||||3
1625577220000|2021-07-06 13:13:40|||||||||12
1625577230000|2021-07-06 13:13:50|2342.2|2338.2|2341.1|2337.1|2342.2|2338.2|2340.9|2336.9|25
1625577240000|2021-07-06 13:14:00|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|1
1625577250000|2021-07-06 13:14:10|||||||||2
1625577260000|2021-07-06 13:14:20|||||||||6
1625577270000|2021-07-06 13:14:30|2340.8|2336.8|2339.9|2335.9|2340.8|2336.8|2339.9|2335.9|5
1625577280000|2021-07-06 13:14:40|||||||||2
1625577290000|2021-07-06 13:14:50|||||||||1
1625577300000|2021-07-06 13:15:00|||||||||6
1625577310000|2021-07-06 13:15:10|||||||||2
1625577320000|2021-07-06 13:15:20|2340.4|2336.4|2341.1|2337.1|2341.1|2337.1|2340.4|2336.4|18
1625577330000|2021-07-06 13:15:30|2341|2337|2341|2337|2341|2337|2341|2337|2
1625577340000|2021-07-06 13:15:40|||||||||1
1625577350000|2021-07-06 13:15:50|||||||||2
1625577360000|2021-07-06 13:16:00|||||||||2
1625577370000|2021-07-06 13:16:10|||||||||1
1625577380000|2021-07-06 13:16:20|||||||||2
1625577390000|2021-07-06 13:16:30|||||||||2
1625577400000|2021-07-06 13:16:40|||||||||2
1625577410000|2021-07-06 13:16:50|||||||||2
1625577420000|2021-07-06 13:17:00|2340.8|2336.8|2340.5|2336.5|2340.8|2336.8|2340.1|2336.1|6
1625577430000|2021-07-06 13:17:10|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2
1625577440000|2021-07-06 13:17:20|2340|2336|2340.8|2336.8|2340.8|2336.8|2340|2336|3
1625577450000|2021-07-06 13:17:30|||||||||2
1625577460000|2021-07-06 13:17:40|||||||||1
1625577470000|2021-07-06 13:17:50|2341|2337|2341|2337|2341|2337|2341|2337|19
1625577480000|2021-07-06 13:18:00|||||||||2
1625577490000|2021-07-06 13:18:10|||||||||1
1625577500000|2021-07-06 13:18:20|2340.3|2336.3|2340.5|2336.5|2340.5|2336.5|2340|2336|7
1625577510000|2021-07-06 13:18:30|2340|2336|2340|2336|2340|2336|2340|2336|3
1625577520000|2021-07-06 13:18:40|2339|2335|2339.5|2335.5|2339.8|2335.8|2339|2335|27
1625577530000|2021-07-06 13:18:50|2339|2335|2339|2335|2339|2335|2339|2335|8
1625577540000|2021-07-06 13:19:00|||||||||1
1625577550000|2021-07-06 13:19:10|||||||||2
1625577560000|2021-07-06 13:19:20|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|5
1625577570000|2021-07-06 13:19:30|||||||||2
1625577580000|2021-07-06 13:19:40|2339.3|2335.3|2339|2335|2339.3|2335.3|2339|2335|1
1625577590000|2021-07-06 13:19:50|||||||||2
1625577600000|2021-07-06 13:20:00|||||||||3
1625577610000|2021-07-06 13:20:10|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|8
1625577620000|2021-07-06 13:20:20|2339.8|2335.8|2340|2336|2340|2336|2339.5|2335.5|1
1625577630000|2021-07-06 13:20:30|||||||||1
1625577640000|2021-07-06 13:20:40|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2
1625577650000|2021-07-06 13:20:50|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|2
1625577660000|2021-07-06 13:21:00|||||||||1
1625577670000|2021-07-06 13:21:10|2339.8|2335.8|2341.5|2337.5|2342|2338|2339.8|2335.8|11
1625577680000|2021-07-06 13:21:20|2341.1|2337.1|2342|2338|2342|2338|2341.1|2337.1|3
1625577690000|2021-07-06 13:21:30|||||||||2
1625577700000|2021-07-06 13:21:40|||||||||2
1625577710000|2021-07-06 13:21:50|||||||||1
1625577720000|2021-07-06 13:22:00|||||||||2
1625577730000|2021-07-06 13:22:10|||||||||1
1625577740000|2021-07-06 13:22:20|2341|2337|2341.5|2337.5|2341.5|2337.5|2341|2337|3
1625577750000|2021-07-06 13:22:30|2341.6|2337.6|2341.5|2337.5|2341.6|2337.6|2341.5|2337.5|3
1625577760000|2021-07-06 13:22:40|||||||||6
1625577770000|2021-07-06 13:22:50|||||||||6
1625577780000|2021-07-06 13:23:00|2341.1|2337.1|2340.6|2336.6|2341.1|2337.1|2340.6|2336.6|1
1625577790000|2021-07-06 13:23:10|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|3
1625577800000|2021-07-06 13:23:20|||||||||1
1625577810000|2021-07-06 13:23:30|||||||||2
1625577820000|2021-07-06 13:23:40|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2
1625577830000|2021-07-06 13:23:50|2340|2336|2340|2336|2340|2336|2340|2336|1
1625577840000|2021-07-06 13:24:00|2340.1|2336.1|2340|2336|2341|2337|2340|2336|5
1625577850000|2021-07-06 13:24:10|||||||||1
1625577860000|2021-07-06 13:24:20|2340.1|2336.1|2339.1|2335.1|2340.1|2336.1|2339|2335|5
1625577870000|2021-07-06 13:24:30|||||||||2
1625577880000|2021-07-06 13:24:40|||||||||1
1625577890000|2021-07-06 13:24:50|||||||||2
1625577900000|2021-07-06 13:25:00|||||||||1
1625577910000|2021-07-06 13:25:10|2339.6|2335.6|2339.1|2335.1|2339.6|2335.6|2339.1|2335.1|2
1625577920000|2021-07-06 13:25:20|||||||||1
1625577930000|2021-07-06 13:25:30|||||||||2
1625577940000|2021-07-06 13:25:40|||||||||2
1625577950000|2021-07-06 13:25:50|||||||||1
1625577960000|2021-07-06 13:26:00|||||||||3
1625577970000|2021-07-06 13:26:10|||||||||2
1625577980000|2021-07-06 13:26:20|||||||||2
1625577990000|2021-07-06 13:26:30|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|3
1625578000000|2021-07-06 13:26:40|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2
1625578010000|2021-07-06 13:26:50|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|3
1625578020000|2021-07-06 13:27:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|15
1625578030000|2021-07-06 13:27:10|2339|2335|2338.5|2334.5|2339|2335|2338.5|2334.5|3
1625578040000|2021-07-06 13:27:20|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|1
1625578050000|2021-07-06 13:27:30|2338.8|2334.8|2339|2335|2339.1|2335.1|2338.8|2334.8|9
1625578060000|2021-07-06 13:27:40|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|3
1625578070000|2021-07-06 13:27:50|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|1
1625578080000|2021-07-06 13:28:00|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.1|2334.1|4
1625578090000|2021-07-06 13:28:10|||||||||2
1625578100000|2021-07-06 13:28:20|||||||||2
1625578110000|2021-07-06 13:28:30|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|3
1625578120000|2021-07-06 13:28:40|||||||||1
1625578130000|2021-07-06 13:28:50|||||||||2
1625578140000|2021-07-06 13:29:00|2338.3|2334.3|2338.6|2334.6|2338.6|2334.6|2338.1|2334.1|9
1625578150000|2021-07-06 13:29:10|2339|2335|2339.6|2335.6|2339.6|2335.6|2339|2335|6
1625578160000|2021-07-06 13:29:20|2339.1|2335.1|2338.1|2334.1|2339.1|2335.1|2338.1|2334.1|4
1625578170000|2021-07-06 13:29:30|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|3
1625578180000|2021-07-06 13:29:40|2338.6|2334.6|2340.1|2336.1|2340.3|2336.3|2338.1|2334.1|19
1625578190000|2021-07-06 13:29:50|2339.8|2335.8|2340.1|2336.1|2340.1|2336.1|2339.8|2335.8|6
1625578200000|2021-07-06 13:30:00|2340.4|2336.4|2338.6|2334.6|2341.1|2337.1|2338.6|2334.6|27
1625578210000|2021-07-06 13:30:10|2338.1|2334.1|2337.5|2333.5|2338.1|2334.1|2337.1|2333.1|8
1625578220000|2021-07-06 13:30:20|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2
1625578230000|2021-07-06 13:30:30|2337.8|2333.8|2339.1|2335.1|2339.1|2335.1|2337.8|2333.8|15
1625578240000|2021-07-06 13:30:40|||||||||3
1625578250000|2021-07-06 13:30:50|2339|2335|2337.1|2333.1|2339|2335|2337.1|2333.1|6
1625578260000|2021-07-06 13:31:00|2337.5|2333.5|2337.1|2333.1|2337.5|2333.5|2337.1|2333.1|3
1625578270000|2021-07-06 13:31:10|2337.8|2333.8|2338.1|2334.1|2338.1|2334.1|2337.8|2333.8|8
1625578280000|2021-07-06 13:31:20|2338.6|2334.6|2338.6|2334.6|2339|2335|2338.1|2334.1|5
1625578290000|2021-07-06 13:31:30|2338.3|2334.3|2337.6|2333.6|2338.3|2334.3|2337.6|2333.6|3
1625578300000|2021-07-06 13:31:40|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|6
1625578310000|2021-07-06 13:31:50|2336.8|2332.8|2337.1|2333.1|2337.1|2333.1|2336.8|2332.8|7
1625578320000|2021-07-06 13:32:00|2336.4|2332.4|2336.6|2332.6|2337.1|2333.1|2336.3|2332.3|43
1625578330000|2021-07-06 13:32:10|2337|2333|2337.6|2333.6|2337.8|2333.8|2337|2333|26
1625578340000|2021-07-06 13:32:20|2337|2333|2337.5|2333.5|2337.5|2333.5|2337|2333|1
1625578350000|2021-07-06 13:32:30|2337.6|2333.6|2337.8|2333.8|2338.1|2334.1|2337.6|2333.6|12
1625578360000|2021-07-06 13:32:40|2337.6|2333.6|2339.5|2335.5|2339.5|2335.5|2337.6|2333.6|5
1625578370000|2021-07-06 13:32:50|2339|2335|2338.3|2334.3|2339|2335|2338.3|2334.3|15
1625578380000|2021-07-06 13:33:00|2338|2334|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|5
1625578390000|2021-07-06 13:33:10|2337.3|2333.3|2337.1|2333.1|2337.3|2333.3|2337.1|2333.1|2
1625578400000|2021-07-06 13:33:20|||||||||2
1625578410000|2021-07-06 13:33:30|2336.8|2332.8|2337|2333|2337|2333|2336.6|2332.6|7
1625578420000|2021-07-06 13:33:40|2336.6|2332.6|2337|2333|2337|2333|2336.6|2332.6|2
1625578430000|2021-07-06 13:33:50|2336.6|2332.6|2337.1|2333.1|2337.1|2333.1|2336.6|2332.6|1
1625578440000|2021-07-06 13:34:00|2337|2333|2336.5|2332.5|2337|2333|2336.5|2332.5|5
1625578450000|2021-07-06 13:34:10|2336.1|2332.1|2336.5|2332.5|2336.5|2332.5|2336.1|2332.1|4
1625578460000|2021-07-06 13:34:20|2336.6|2332.6|2337.1|2333.1|2337.1|2333.1|2336.6|2332.6|3
1625578470000|2021-07-06 13:34:30|2336.8|2332.8|2336.1|2332.1|2337.1|2333.1|2336.1|2332.1|2
1625578480000|2021-07-06 13:34:40|2336.6|2332.6|2336.6|2332.6|2337.1|2333.1|2336.3|2332.3|13
1625578490000|2021-07-06 13:34:50|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|5
1625578500000|2021-07-06 13:35:00|2337.1|2333.1|2336.1|2332.1|2337.1|2333.1|2336.1|2332.1|3
1625578510000|2021-07-06 13:35:10|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|5
1625578520000|2021-07-06 13:35:20|2336.3|2332.3|2336.1|2332.1|2336.3|2332.3|2336.1|2332.1|3
1625578530000|2021-07-06 13:35:30|||||||||1
1625578540000|2021-07-06 13:35:40|2336|2332|2336.1|2332.1|2336.1|2332.1|2336|2332|2
1625578550000|2021-07-06 13:35:50|2336.6|2332.6|2337|2333|2337.1|2333.1|2336.6|2332.6|5
1625578560000|2021-07-06 13:36:00|2336.6|2332.6|2336.6|2332.6|2337.3|2333.3|2336.3|2332.3|14
1625578570000|2021-07-06 13:36:10|2337.1|2333.1|2336.8|2332.8|2337.1|2333.1|2336.8|2332.8|7
1625578580000|2021-07-06 13:36:20|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2
1625578590000|2021-07-06 13:36:30|2338|2334|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|3
1625578600000|2021-07-06 13:36:40|2337.1|2333.1|2337.5|2333.5|2337.5|2333.5|2337.1|2333.1|2
1625578610000|2021-07-06 13:36:50|2337.8|2333.8|2337.5|2333.5|2337.8|2333.8|2337.5|2333.5|2
1625578620000|2021-07-06 13:37:00|2337.1|2333.1|2336.3|2332.3|2337.5|2333.5|2336.3|2332.3|9
1625578630000|2021-07-06 13:37:10|||||||||2
1625578640000|2021-07-06 13:37:20|||||||||2
1625578650000|2021-07-06 13:37:30|||||||||1
1625578660000|2021-07-06 13:37:40|||||||||3
1625578670000|2021-07-06 13:37:50|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|4
1625578680000|2021-07-06 13:38:00|2335.8|2331.8|2335.3|2331.3|2335.8|2331.8|2335.3|2331.3|2
1625578690000|2021-07-06 13:38:10|2335.4|2331.4|2335.9|2331.9|2336.3|2332.3|2335.4|2331.4|6
1625578700000|2021-07-06 13:38:20|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|3
1625578710000|2021-07-06 13:38:30|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|3
1625578720000|2021-07-06 13:38:40|2335.4|2331.4|2335.4|2331.4|2335.8|2331.8|2335.3|2331.3|3
1625578730000|2021-07-06 13:38:50|2336.1|2332.1|2336.9|2332.9|2336.9|2332.9|2336.1|2332.1|8
1625578740000|2021-07-06 13:39:00|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2
1625578750000|2021-07-06 13:39:10|2336.4|2332.4|2335.9|2331.9|2336.4|2332.4|2335.9|2331.9|4
1625578760000|2021-07-06 13:39:20|2335.4|2331.4|2335.3|2331.3|2335.4|2331.4|2334.9|2330.9|2
1625578770000|2021-07-06 13:39:30|2335.4|2331.4|2334.9|2330.9|2335.4|2331.4|2334.9|2330.9|2
1625578780000|2021-07-06 13:39:40|2335.4|2331.4|2335.9|2331.9|2336.4|2332.4|2335.4|2331.4|13
1625578790000|2021-07-06 13:39:50|2335.6|2331.6|2335.4|2331.4|2335.6|2331.6|2335.4|2331.4|2
1625578800000|2021-07-06 13:40:00|||||||||1
1625578810000|2021-07-06 13:40:10|||||||||2
1625578820000|2021-07-06 13:40:20|||||||||1
1625578830000|2021-07-06 13:40:30|||||||||6
1625578840000|2021-07-06 13:40:40|||||||||3
1625578850000|2021-07-06 13:40:50|||||||||2
1625578860000|2021-07-06 13:41:00|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|15
1625578870000|2021-07-06 13:41:10|2335.4|2331.4|2334.9|2330.9|2335.4|2331.4|2334.9|2330.9|37
1625578880000|2021-07-06 13:41:20|||||||||3
1625578890000|2021-07-06 13:41:30|||||||||1
1625578900000|2021-07-06 13:41:40|2334.8|2330.8|2334.9|2330.9|2334.9|2330.9|2334.8|2330.8|7
1625578910000|2021-07-06 13:41:50|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|3
1625578920000|2021-07-06 13:42:00|2336.8|2332.8|2336.1|2332.1|2336.8|2332.8|2336.1|2332.1|48
1625578930000|2021-07-06 13:42:10|2335.8|2331.8|2335.9|2331.9|2335.9|2331.9|2335.8|2331.8|3
1625578940000|2021-07-06 13:42:20|2336.3|2332.3|2336.3|2332.3|2336.4|2332.4|2336.3|2332.3|2
1625578950000|2021-07-06 13:42:30|2335.9|2331.9|2335.6|2331.6|2335.9|2331.9|2335.6|2331.6|2
1625578960000|2021-07-06 13:42:40|2335.3|2331.3|2334.9|2330.9|2335.3|2331.3|2334.9|2330.9|4
1625578970000|2021-07-06 13:42:50|2335.3|2331.3|2335.9|2331.9|2335.9|2331.9|2335.3|2331.3|7
1625578980000|2021-07-06 13:43:00|2335.6|2331.6|2335.4|2331.4|2335.8|2331.8|2335.4|2331.4|3
1625578990000|2021-07-06 13:43:10|2335.3|2331.3|2336.3|2332.3|2336.3|2332.3|2334.9|2330.9|18
1625579000000|2021-07-06 13:43:20|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.4|2331.4|6
1625579010000|2021-07-06 13:43:30|2335.4|2331.4|2335.8|2331.8|2335.8|2331.8|2335.4|2331.4|3
1625579020000|2021-07-06 13:43:40|||||||||6
1625579030000|2021-07-06 13:43:50|2335.6|2331.6|2334.9|2330.9|2335.6|2331.6|2334.9|2330.9|5
1625579040000|2021-07-06 13:44:00|||||||||11
1625579050000|2021-07-06 13:44:10|||||||||3
1625579060000|2021-07-06 13:44:20|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2334.4|2330.4|4
1625579070000|2021-07-06 13:44:30|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2334.4|2330.4|8
1625579080000|2021-07-06 13:44:40|2334.4|2330.4|2334.3|2330.3|2334.4|2330.4|2334.3|2330.3|3
1625579090000|2021-07-06 13:44:50|||||||||1
1625579100000|2021-07-06 13:45:00|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2334.4|2330.4|9
1625579110000|2021-07-06 13:45:10|2334.6|2330.6|2335.1|2331.1|2335.1|2331.1|2334.6|2330.6|1
1625579120000|2021-07-06 13:45:20|2334.8|2330.8|2334.6|2330.6|2334.8|2330.8|2334.6|2330.6|2
1625579130000|2021-07-06 13:45:30|2334.8|2330.8|2334.6|2330.6|2335.1|2331.1|2334.6|2330.6|2
1625579140000|2021-07-06 13:45:40|2334.8|2330.8|2335.8|2331.8|2335.8|2331.8|2334.8|2330.8|13
1625579150000|2021-07-06 13:45:50|2336.7|2332.7|2337|2333|2337|2333|2336.7|2332.7|16
1625579160000|2021-07-06 13:46:00|||||||||1
1625579170000|2021-07-06 13:46:10|2337.1|2333.1|2337.8|2333.8|2337.8|2333.8|2337.1|2333.1|8
1625579180000|2021-07-06 13:46:20|2338|2334|2338|2334|2338|2334|2338|2334|1
1625579190000|2021-07-06 13:46:30|2337.8|2333.8|2337.6|2333.6|2337.8|2333.8|2337|2333|5
1625579200000|2021-07-06 13:46:40|||||||||1
1625579210000|2021-07-06 13:46:50|||||||||1
1625579220000|2021-07-06 13:47:00|||||||||3
1625579230000|2021-07-06 13:47:10|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|1
1625579240000|2021-07-06 13:47:20|2336.6|2332.6|2336.1|2332.1|2336.6|2332.6|2336.1|2332.1|3
1625579250000|2021-07-06 13:47:30|||||||||4
1625579260000|2021-07-06 13:47:40|2335.8|2331.8|2336.1|2332.1|2336.1|2332.1|2335.6|2331.6|7
1625579270000|2021-07-06 13:47:50|2336.5|2332.5|2336.1|2332.1|2336.6|2332.6|2336.1|2332.1|4
1625579280000|2021-07-06 13:48:00|2335.8|2331.8|2336.3|2332.3|2336.3|2332.3|2335.8|2331.8|17
1625579290000|2021-07-06 13:48:10|2335.9|2331.9|2336.8|2332.8|2336.9|2332.9|2335.8|2331.8|26
1625579300000|2021-07-06 13:48:20|||||||||1
1625579310000|2021-07-06 13:48:30|||||||||3
1625579320000|2021-07-06 13:48:40|||||||||2
1625579330000|2021-07-06 13:48:50|||||||||1
1625579340000|2021-07-06 13:49:00|2336.4|2332.4|2336.8|2332.8|2336.8|2332.8|2336.4|2332.4|6
1625579350000|2021-07-06 13:49:10|2337.1|2333.1|2336.8|2332.8|2337.1|2333.1|2336.8|2332.8|1
1625579360000|2021-07-06 13:49:20|2336.4|2332.4|2336.4|2332.4|2336.8|2332.8|2336.4|2332.4|6
1625579370000|2021-07-06 13:49:30|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2
1625579380000|2021-07-06 13:49:40|2335.9|2331.9|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|2
1625579390000|2021-07-06 13:49:50|2335.4|2331.4|2335.3|2331.3|2335.8|2331.8|2335.3|2331.3|3
1625579400000|2021-07-06 13:50:00|2335.6|2331.6|2336.4|2332.4|2336.4|2332.4|2335.3|2331.3|13
1625579410000|2021-07-06 13:50:10|2336.3|2332.3|2336.8|2332.8|2337.1|2333.1|2336.3|2332.3|14
1625579420000|2021-07-06 13:50:20|2336.3|2332.3|2337.1|2333.1|2337.1|2333.1|2336.3|2332.3|4
1625579430000|2021-07-06 13:50:30|||||||||1
1625579440000|2021-07-06 13:50:40|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|5
1625579450000|2021-07-06 13:50:50|2337.6|2333.6|2337.3|2333.3|2337.6|2333.6|2337.3|2333.3|5
1625579460000|2021-07-06 13:51:00|||||||||1
1625579470000|2021-07-06 13:51:10|||||||||1
1625579480000|2021-07-06 13:51:20|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|3
1625579490000|2021-07-06 13:51:30|2337|2333|2337.1|2333.1|2337.1|2333.1|2336.3|2332.3|6
1625579500000|2021-07-06 13:51:40|||||||||1
1625579510000|2021-07-06 13:51:50|2336.8|2332.8|2336.9|2332.9|2336.9|2332.9|2336.8|2332.8|2
1625579520000|2021-07-06 13:52:00|||||||||2
1625579530000|2021-07-06 13:52:10|2337.3|2333.3|2336.9|2332.9|2337.3|2333.3|2336.9|2332.9|3
1625579540000|2021-07-06 13:52:20|||||||||2
1625579550000|2021-07-06 13:52:30|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|1
1625579560000|2021-07-06 13:52:40|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2
1625579570000|2021-07-06 13:52:50|2336.3|2332.3|2336.1|2332.1|2336.3|2332.3|2336.1|2332.1|3
1625579580000|2021-07-06 13:53:00|2336|2332|2336.1|2332.1|2336.1|2332.1|2336|2332|3
1625579590000|2021-07-06 13:53:10|||||||||3
1625579600000|2021-07-06 13:53:20|2335.6|2331.6|2335.8|2331.8|2335.8|2331.8|2335.4|2331.4|10
1625579610000|2021-07-06 13:53:30|2335.3|2331.3|2335.8|2331.8|2335.8|2331.8|2335.3|2331.3|2
1625579620000|2021-07-06 13:53:40|2335.4|2331.4|2336.3|2332.3|2336.3|2332.3|2335.4|2331.4|1
1625579630000|2021-07-06 13:53:50|2335.9|2331.9|2336.8|2332.8|2336.8|2332.8|2335.9|2331.9|19
1625579640000|2021-07-06 13:54:00|2336.4|2332.4|2336.6|2332.6|2336.6|2332.6|2336.3|2332.3|14
1625579650000|2021-07-06 13:54:10|2336.5|2332.5|2336.8|2332.8|2336.8|2332.8|2336.3|2332.3|3
1625579660000|2021-07-06 13:54:20|2336.9|2332.9|2336.8|2332.8|2336.9|2332.9|2336.8|2332.8|2
1625579670000|2021-07-06 13:54:30|2336.9|2332.9|2337.3|2333.3|2337.3|2333.3|2336.9|2332.9|1
1625579680000|2021-07-06 13:54:40|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2
1625579690000|2021-07-06 13:54:50|2337.3|2333.3|2337.1|2333.1|2337.3|2333.3|2337.1|2333.1|2
1625579700000|2021-07-06 13:55:00|2336.8|2332.8|2336.3|2332.3|2336.8|2332.8|2336.3|2332.3|5
1625579710000|2021-07-06 13:55:10|||||||||2
1625579720000|2021-07-06 13:55:20|||||||||1
1625579730000|2021-07-06 13:55:30|2336.1|2332.1|2336.6|2332.6|2336.6|2332.6|2336.1|2332.1|8
1625579740000|2021-07-06 13:55:40|2337|2333|2337|2333|2337|2333|2337|2333|1
1625579750000|2021-07-06 13:55:50|||||||||3
1625579760000|2021-07-06 13:56:00|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|1
1625579770000|2021-07-06 13:56:10|2336.3|2332.3|2336.6|2332.6|2337.1|2333.1|2336.3|2332.3|4
1625579780000|2021-07-06 13:56:20|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2
1625579790000|2021-07-06 13:56:30|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2
1625579800000|2021-07-06 13:56:40|2336.3|2332.3|2337.1|2333.1|2337.1|2333.1|2336.3|2332.3|5
1625579810000|2021-07-06 13:56:50|||||||||1
1625579820000|2021-07-06 13:57:00|2336.8|2332.8|2335.8|2331.8|2336.8|2332.8|2335.8|2331.8|4
1625579830000|2021-07-06 13:57:10|||||||||4
1625579840000|2021-07-06 13:57:20|2336.4|2332.4|2337.8|2333.8|2338.1|2334.1|2335.9|2331.9|75
1625579850000|2021-07-06 13:57:30|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|1
1625579860000|2021-07-06 13:57:40|||||||||1
1625579870000|2021-07-06 13:57:50|||||||||3
1625579880000|2021-07-06 13:58:00|2337.4|2333.4|2337.6|2333.6|2337.8|2333.8|2337.3|2333.3|8
1625579890000|2021-07-06 13:58:10|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|1
1625579900000|2021-07-06 13:58:20|2337.1|2333.1|2337.5|2333.5|2337.5|2333.5|2337.1|2333.1|3
1625579910000|2021-07-06 13:58:30|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|3
1625579920000|2021-07-06 13:58:40|||||||||2
1625579930000|2021-07-06 13:58:50|2336.5|2332.5|2336.8|2332.8|2336.8|2332.8|2336.5|2332.5|4
1625579940000|2021-07-06 13:59:00|2336.5|2332.5|2336.1|2332.1|2336.5|2332.5|2335.8|2331.8|8
1625579950000|2021-07-06 13:59:10|2336.6|2332.6|2337.1|2333.1|2337.1|2333.1|2336.6|2332.6|19
1625579960000|2021-07-06 13:59:20|||||||||1
1625579970000|2021-07-06 13:59:30|2337.3|2333.3|2336.8|2332.8|2337.3|2333.3|2336.8|2332.8|7
1625579980000|2021-07-06 13:59:40|2336.9|2332.9|2336.4|2332.4|2336.9|2332.9|2336.4|2332.4|2
1625579990000|2021-07-06 13:59:50|2336.8|2332.8|2335.9|2331.9|2336.8|2332.8|2335.9|2331.9|4
1625580000000|2021-07-06 14:00:00|||||||||9
1625580010000|2021-07-06 14:00:10|||||||||1
1625580020000|2021-07-06 14:00:20|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|7
1625580030000|2021-07-06 14:00:30|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|1
1625580040000|2021-07-06 14:00:40|||||||||2
1625580050000|2021-07-06 14:00:50|2336.1|2332.1|2336.3|2332.3|2336.6|2332.6|2336.1|2332.1|8
1625580060000|2021-07-06 14:01:00|||||||||1
1625580070000|2021-07-06 14:01:10|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|4
1625580080000|2021-07-06 14:01:20|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2
1625580090000|2021-07-06 14:01:30|||||||||2
1625580100000|2021-07-06 14:01:40|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|1
1625580110000|2021-07-06 14:01:50|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2
1625580120000|2021-07-06 14:02:00|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2
1625580130000|2021-07-06 14:02:10|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|8
1625580140000|2021-07-06 14:02:20|2335.6|2331.6|2335.3|2331.3|2335.6|2331.6|2335.3|2331.3|2
1625580150000|2021-07-06 14:02:30|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|6
1625580160000|2021-07-06 14:02:40|||||||||6
1625580170000|2021-07-06 14:02:50|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|3
1625580180000|2021-07-06 14:03:00|2334.9|2330.9|2335.6|2331.6|2335.6|2331.6|2334.9|2330.9|9
1625580190000|2021-07-06 14:03:10|2335.8|2331.8|2337.3|2333.3|2337.3|2333.3|2335.8|2331.8|4
1625580200000|2021-07-06 14:03:20|2337.1|2333.1|2336.6|2332.6|2337.1|2333.1|2336.6|2332.6|25
1625580210000|2021-07-06 14:03:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|4
1625580220000|2021-07-06 14:03:40|2336.4|2332.4|2336.3|2332.3|2336.4|2332.4|2336.3|2332.3|2
1625580230000|2021-07-06 14:03:50|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2
1625580240000|2021-07-06 14:04:00|2336.3|2332.3|2335.3|2331.3|2336.3|2332.3|2335.3|2331.3|5
1625580250000|2021-07-06 14:04:10|||||||||5
1625580260000|2021-07-06 14:04:20|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2
1625580270000|2021-07-06 14:04:30|||||||||3
1625580280000|2021-07-06 14:04:40|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|5
1625580290000|2021-07-06 14:04:50|2335.1|2331.1|2334.8|2330.8|2335.1|2331.1|2334.8|2330.8|3
1625580300000|2021-07-06 14:05:00|2334.4|2330.4|2334.6|2330.6|2334.6|2330.6|2334.3|2330.3|7
1625580310000|2021-07-06 14:05:10|2334.8|2330.8|2335.8|2331.8|2335.8|2331.8|2334.8|2330.8|20
1625580320000|2021-07-06 14:05:20|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2
1625580330000|2021-07-06 14:05:30|2335.8|2331.8|2335.3|2331.3|2335.8|2331.8|2335.3|2331.3|3
1625580340000|2021-07-06 14:05:40|2335.1|2331.1|2334.8|2330.8|2335.1|2331.1|2334.8|2330.8|2
1625580350000|2021-07-06 14:05:50|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|3
1625580360000|2021-07-06 14:06:00|||||||||3
1625580370000|2021-07-06 14:06:10|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|3
1625580380000|2021-07-06 14:06:20|||||||||2
1625580390000|2021-07-06 14:06:30|||||||||1
1625580400000|2021-07-06 14:06:40|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2334.1|2330.1|4
1625580410000|2021-07-06 14:06:50|2334.4|2330.4|2334.8|2330.8|2334.8|2330.8|2334.4|2330.4|3
1625580420000|2021-07-06 14:07:00|2334.6|2330.6|2334.3|2330.3|2334.6|2330.6|2334.3|2330.3|5
1625580430000|2021-07-06 14:07:10|||||||||2
1625580440000|2021-07-06 14:07:20|2334.1|2330.1|2333.1|2329.1|2334.1|2330.1|2333.1|2329.1|17
1625580450000|2021-07-06 14:07:30|2332.5|2328.5|2333.1|2329.1|2333.1|2329.1|2332.5|2328.5|7
1625580460000|2021-07-06 14:07:40|2333.3|2329.3|2334.3|2330.3|2334.3|2330.3|2333.3|2329.3|20
1625580470000|2021-07-06 14:07:50|2333.8|2329.8|2335.6|2331.6|2335.6|2331.6|2333.3|2329.3|15
1625580480000|2021-07-06 14:08:00|2335.3|2331.3|2333.9|2329.9|2335.3|2331.3|2333.4|2329.4|5
1625580490000|2021-07-06 14:08:10|2333.3|2329.3|2333.8|2329.8|2333.8|2329.8|2332.9|2328.9|6
1625580500000|2021-07-06 14:08:20|2333.4|2329.4|2333.8|2329.8|2333.8|2329.8|2333.4|2329.4|3
1625580510000|2021-07-06 14:08:30|||||||||2
1625580520000|2021-07-06 14:08:40|2333.4|2329.4|2333.8|2329.8|2333.8|2329.8|2333.3|2329.3|6
1625580530000|2021-07-06 14:08:50|||||||||1
1625580540000|2021-07-06 14:09:00|2333.4|2329.4|2333.8|2329.8|2333.8|2329.8|2333.4|2329.4|5
1625580550000|2021-07-06 14:09:10|2333.4|2329.4|2333.8|2329.8|2333.8|2329.8|2333.4|2329.4|3
1625580560000|2021-07-06 14:09:20|2333.4|2329.4|2332.8|2328.8|2333.4|2329.4|2332.4|2328.4|4
1625580570000|2021-07-06 14:09:30|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|4
1625580580000|2021-07-06 14:09:40|2332.3|2328.3|2332.4|2328.4|2332.4|2328.4|2332.3|2328.3|3
1625580590000|2021-07-06 14:09:50|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|5
1625580600000|2021-07-06 14:10:00|2332.6|2328.6|2332.8|2328.8|2332.8|2328.8|2332.4|2328.4|3
1625580610000|2021-07-06 14:10:10|2332.4|2328.4|2332.6|2328.6|2332.6|2328.6|2332.4|2328.4|3
1625580620000|2021-07-06 14:10:20|2332.3|2328.3|2332.6|2328.6|2332.6|2328.6|2332.3|2328.3|2
1625580630000|2021-07-06 14:10:30|2332.3|2328.3|2332.1|2328.1|2332.3|2328.3|2332.1|2328.1|8
1625580640000|2021-07-06 14:10:40|||||||||3
1625580650000|2021-07-06 14:10:50|2332.4|2328.4|2332.1|2328.1|2332.4|2328.4|2332.1|2328.1|9
1625580660000|2021-07-06 14:11:00|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|16
1625580670000|2021-07-06 14:11:10|2331.3|2327.3|2330.8|2326.8|2331.4|2327.4|2330.4|2326.4|45
1625580680000|2021-07-06 14:11:20|2330.4|2326.4|2330.8|2326.8|2330.8|2326.8|2330.4|2326.4|4
1625580690000|2021-07-06 14:11:30|2330.4|2326.4|2330.8|2326.8|2330.8|2326.8|2330.4|2326.4|2
1625580700000|2021-07-06 14:11:40|||||||||4
1625580710000|2021-07-06 14:11:50|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|4
1625580720000|2021-07-06 14:12:00|2330.3|2326.3|2330.4|2326.4|2330.4|2326.4|2330.3|2326.3|32
1625580730000|2021-07-06 14:12:10|2330.3|2326.3|2330.4|2326.4|2330.4|2326.4|2330.3|2326.3|9
1625580740000|2021-07-06 14:12:20|2330.3|2326.3|2330.3|2326.3|2330.4|2326.4|2330.3|2326.3|12
1625580750000|2021-07-06 14:12:30|2330.4|2326.4|2330.3|2326.3|2330.4|2326.4|2330.3|2326.3|5
1625580760000|2021-07-06 14:12:40|2330.4|2326.4|2330.9|2326.9|2331.3|2327.3|2330.4|2326.4|24
1625580770000|2021-07-06 14:12:50|2330.8|2326.8|2331.4|2327.4|2331.9|2327.9|2330.4|2326.4|36
1625580780000|2021-07-06 14:13:00|||||||||39
1625580790000|2021-07-06 14:13:10|||||||||2
1625580800000|2021-07-06 14:13:20|2331.7|2327.7|2330.9|2326.9|2332.4|2328.4|2330.9|2326.9|12
1625580810000|2021-07-06 14:13:30|2330.6|2326.6|2330.3|2326.3|2330.6|2326.6|2330.3|2326.3|3
1625580820000|2021-07-06 14:13:40|2330.4|2326.4|2331.3|2327.3|2331.3|2327.3|2330.4|2326.4|15
1625580830000|2021-07-06 14:13:50|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|5
1625580840000|2021-07-06 14:14:00|2330.8|2326.8|2330.4|2326.4|2330.8|2326.8|2330.4|2326.4|8
1625580850000|2021-07-06 14:14:10|||||||||1
1625580860000|2021-07-06 14:14:20|||||||||12
1625580870000|2021-07-06 14:14:30|||||||||3
1625580880000|2021-07-06 14:14:40|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|1
1625580890000|2021-07-06 14:14:50|2330.3|2326.3|2330.4|2326.4|2330.4|2326.4|2330.3|2326.3|2
1625580900000|2021-07-06 14:15:00|2330.7|2326.7|2330.9|2326.9|2331.4|2327.4|2330.7|2326.7|24
1625580910000|2021-07-06 14:15:10|2331.3|2327.3|2330.4|2326.4|2331.3|2327.3|2330.4|2326.4|2
1625580920000|2021-07-06 14:15:20|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|10
1625580930000|2021-07-06 14:15:30|||||||||1
1625580940000|2021-07-06 14:15:40|2331.8|2327.8|2331.6|2327.6|2332.1|2328.1|2331.6|2327.6|39
1625580950000|2021-07-06 14:15:50|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|0
1625580960000|2021-07-06 14:16:00|2331|2327|2330.6|2326.6|2331|2327|2330.6|2326.6|3
1625580970000|2021-07-06 14:16:10|||||||||2
1625580980000|2021-07-06 14:16:20|||||||||1
1625580990000|2021-07-06 14:16:30|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|3
1625581000000|2021-07-06 14:16:40|||||||||1
1625581010000|2021-07-06 14:16:50|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2
1625581020000|2021-07-06 14:17:00|2330.6|2326.6|2330.3|2326.3|2330.6|2326.6|2330.3|2326.3|3
1625581030000|2021-07-06 14:17:10|2329.9|2325.9|2329.8|2325.8|2329.9|2325.9|2329.4|2325.4|7
1625581040000|2021-07-06 14:17:20|||||||||2
1625581050000|2021-07-06 14:17:30|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|11
1625581060000|2021-07-06 14:17:40|2328.4|2324.4|2327.4|2323.4|2328.4|2324.4|2327.4|2323.4|30
1625581070000|2021-07-06 14:17:50|2328.4|2324.4|2327.4|2323.4|2328.4|2324.4|2327.4|2323.4|40
1625581080000|2021-07-06 14:18:00|||||||||4
1625581090000|2021-07-06 14:18:10|||||||||3
1625581100000|2021-07-06 14:18:20|||||||||3
1625581110000|2021-07-06 14:18:30|||||||||4
1625581120000|2021-07-06 14:18:40|||||||||4
1625581130000|2021-07-06 14:18:50|||||||||11
1625581140000|2021-07-06 14:19:00|||||||||7
1625581150000|2021-07-06 14:19:10|||||||||2
1625581160000|2021-07-06 14:19:20|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|6
1625581170000|2021-07-06 14:19:30|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2
1625581180000|2021-07-06 14:19:40|||||||||2
1625581190000|2021-07-06 14:19:50|||||||||3
1625581200000|2021-07-06 14:20:00|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|107
1625581210000|2021-07-06 14:20:10|||||||||3
1625581220000|2021-07-06 14:20:20|2327.1|2323.1|2327.6|2323.6|2327.6|2323.6|2326.7|2322.7|17
1625581230000|2021-07-06 14:20:30|2327.7|2323.7|2327.6|2323.6|2328.4|2324.4|2327.6|2323.6|13
1625581240000|2021-07-06 14:20:40|2327.7|2323.7|2328.1|2324.1|2328.1|2324.1|2327.7|2323.7|5
1625581250000|2021-07-06 14:20:50|2327.7|2323.7|2327.6|2323.6|2327.7|2323.7|2327.2|2323.2|10
1625581260000|2021-07-06 14:21:00|2327.4|2323.4|2326.7|2322.7|2327.4|2323.4|2326.7|2322.7|4
1625581270000|2021-07-06 14:21:10|||||||||3
1625581280000|2021-07-06 14:21:20|||||||||4
1625581290000|2021-07-06 14:21:30|2327.4|2323.4|2327.7|2323.7|2327.7|2323.7|2327.4|2323.4|11
1625581300000|2021-07-06 14:21:40|2327.2|2323.2|2327.2|2323.2|2327.7|2323.7|2327.2|2323.2|6
1625581310000|2021-07-06 14:21:50|||||||||15
1625581320000|2021-07-06 14:22:00|||||||||3
1625581330000|2021-07-06 14:22:10|||||||||2
1625581340000|2021-07-06 14:22:20|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2
1625581350000|2021-07-06 14:22:30|||||||||7
1625581360000|2021-07-06 14:22:40|||||||||3
1625581370000|2021-07-06 14:22:50|||||||||4
1625581380000|2021-07-06 14:23:00|2327.7|2323.7|2327.7|2323.7|2327.7|2323.7|2327.7|2323.7|12
1625581390000|2021-07-06 14:23:10|2327.6|2323.6|2327.2|2323.2|2327.6|2323.6|2327.2|2323.2|5
1625581400000|2021-07-06 14:23:20|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2
1625581410000|2021-07-06 14:23:30|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|3
1625581420000|2021-07-06 14:23:40|||||||||5
1625581430000|2021-07-06 14:23:50|||||||||5
1625581440000|2021-07-06 14:24:00|||||||||23
1625581450000|2021-07-06 14:24:10|2327.2|2323.2|2327.2|2323.2|2327.2|2323.2|2327.2|2323.2|38
1625581460000|2021-07-06 14:24:20|2327.1|2323.1|2326.7|2322.7|2327.1|2323.1|2326.7|2322.7|4
1625581470000|2021-07-06 14:24:30|||||||||2
1625581480000|2021-07-06 14:24:40|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|15
1625581490000|2021-07-06 14:24:50|||||||||2
1625581500000|2021-07-06 14:25:00|||||||||3
1625581510000|2021-07-06 14:25:10|||||||||1
1625581520000|2021-07-06 14:25:20|||||||||7
1625581530000|2021-07-06 14:25:30|||||||||3
1625581540000|2021-07-06 14:25:40|2325.7|2321.7|2324.7|2320.7|2325.7|2321.7|2324.7|2320.7|11
1625581550000|2021-07-06 14:25:50|||||||||15
1625581560000|2021-07-06 14:26:00|||||||||1
1625581570000|2021-07-06 14:26:10|||||||||3
1625581580000|2021-07-06 14:26:20|2324.9|2320.9|2325.6|2321.6|2325.6|2321.6|2324.9|2320.9|23
1625581590000|2021-07-06 14:26:30|2325.7|2321.7|2325.6|2321.6|2325.7|2321.7|2325.6|2321.6|1
1625581600000|2021-07-06 14:26:40|||||||||2
1625581610000|2021-07-06 14:26:50|2325.4|2321.4|2325.2|2321.2|2325.6|2321.6|2324.7|2320.7|23
1625581620000|2021-07-06 14:27:00|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|3
1625581630000|2021-07-06 14:27:10|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|3
1625581640000|2021-07-06 14:27:20|||||||||3
1625581650000|2021-07-06 14:27:30|||||||||2
1625581660000|2021-07-06 14:27:40|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.2|2321.2|30
1625581670000|2021-07-06 14:27:50|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|27
1625581680000|2021-07-06 14:28:00|2325.2|2321.2|2324.7|2320.7|2325.2|2321.2|2324.7|2320.7|5
1625581690000|2021-07-06 14:28:10|||||||||2
1625581700000|2021-07-06 14:28:20|||||||||11
1625581710000|2021-07-06 14:28:30|2325.1|2321.1|2324.9|2320.9|2325.6|2321.6|2324.9|2320.9|6
1625581720000|2021-07-06 14:28:40|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|4
1625581730000|2021-07-06 14:28:50|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|9
1625581740000|2021-07-06 14:29:00|||||||||2
1625581750000|2021-07-06 14:29:10|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1625581760000|2021-07-06 14:29:20|||||||||5
1625581770000|2021-07-06 14:29:30|2325.1|2321.1|2324.7|2320.7|2325.1|2321.1|2324.7|2320.7|5
1625581780000|2021-07-06 14:29:40|||||||||59
1625581790000|2021-07-06 14:29:50|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|45
1625581800000|2021-07-06 14:30:00|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|15
1625581810000|2021-07-06 14:30:10|2325.6|2321.6|2325.4|2321.4|2325.6|2321.6|2325.4|2321.4|6
1625581820000|2021-07-06 14:30:20|2324.7|2320.7|2323.7|2319.7|2324.7|2320.7|2323.7|2319.7|14
1625581830000|2021-07-06 14:30:30|||||||||3
1625581840000|2021-07-06 14:30:40|||||||||15
1625581850000|2021-07-06 14:30:50|||||||||8
1625581860000|2021-07-06 14:31:00|2324.2|2320.2|2324.7|2320.7|2324.7|2320.7|2324.2|2320.2|13
1625581870000|2021-07-06 14:31:10|||||||||1
1625581880000|2021-07-06 14:31:20|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|3
1625581890000|2021-07-06 14:31:30|2324.2|2320.2|2324.2|2320.2|2324.7|2320.7|2323.9|2319.9|6
1625581900000|2021-07-06 14:31:40|2324.6|2320.6|2324.7|2320.7|2324.7|2320.7|2324.2|2320.2|2
1625581910000|2021-07-06 14:31:50|||||||||2
1625581920000|2021-07-06 14:32:00|2324.6|2320.6|2324.2|2320.2|2324.6|2320.6|2324.2|2320.2|3
1625581930000|2021-07-06 14:32:10|2323.9|2319.9|2323.7|2319.7|2323.9|2319.9|2323.7|2319.7|4
1625581940000|2021-07-06 14:32:20|||||||||2
1625581950000|2021-07-06 14:32:30|||||||||5
1625581960000|2021-07-06 14:32:40|||||||||8
1625581970000|2021-07-06 14:32:50|2324.1|2320.1|2324.2|2320.2|2324.2|2320.2|2323.9|2319.9|29
1625581980000|2021-07-06 14:33:00|2324.6|2320.6|2323.7|2319.7|2324.6|2320.6|2323.7|2319.7|9
1625581990000|2021-07-06 14:33:10|||||||||4
1625582000000|2021-07-06 14:33:20|||||||||3
1625582010000|2021-07-06 14:33:30|||||||||4
1625582020000|2021-07-06 14:33:40|||||||||4
1625582030000|2021-07-06 14:33:50|||||||||2
1625582040000|2021-07-06 14:34:00|||||||||8
1625582050000|2021-07-06 14:34:10|||||||||2
1625582060000|2021-07-06 14:34:20|||||||||3
1625582070000|2021-07-06 14:34:30|||||||||3
1625582080000|2021-07-06 14:34:40|||||||||4
1625582090000|2021-07-06 14:34:50|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|2322.7|2318.7|5
1625582100000|2021-07-06 14:35:00|||||||||2
1625582110000|2021-07-06 14:35:10|||||||||2
1625582120000|2021-07-06 14:35:20|||||||||14
1625582130000|2021-07-06 14:35:30|||||||||17
1625582140000|2021-07-06 14:35:40|2322.4|2318.4|2322|2318|2322.4|2318.4|2322|2318|25
1625582150000|2021-07-06 14:35:50|||||||||6
1625582160000|2021-07-06 14:36:00|2323.4|2319.4|2323.9|2319.9|2324|2320|2322.7|2318.7|56
1625582170000|2021-07-06 14:36:10|2323.5|2319.5|2323|2319|2323.5|2319.5|2323|2319|2
1625582180000|2021-07-06 14:36:20|2322.9|2318.9|2323|2319|2323|2319|2322.9|2318.9|4
1625582190000|2021-07-06 14:36:30|||||||||1
1625582200000|2021-07-06 14:36:40|2322.9|2318.9|2322|2318|2322.9|2318.9|2322|2318|19
1625582210000|2021-07-06 14:36:50|2323|2319|2322.5|2318.5|2323|2319|2322.5|2318.5|7
1625582220000|2021-07-06 14:37:00|2322.9|2318.9|2323.1|2319.1|2323.4|2319.4|2322.9|2318.9|7
1625582230000|2021-07-06 14:37:10|2322.9|2318.9|2323.4|2319.4|2323.4|2319.4|2322.9|2318.9|4
1625582240000|2021-07-06 14:37:20|2323.1|2319.1|2322.4|2318.4|2323.1|2319.1|2322.4|2318.4|4
1625582250000|2021-07-06 14:37:30|2322.6|2318.6|2322.6|2318.6|2322.9|2318.9|2322.6|2318.6|3
1625582260000|2021-07-06 14:37:40|||||||||3
1625582270000|2021-07-06 14:37:50|2322.1|2318.1|2322.4|2318.4|2322.7|2318.7|2322.1|2318.1|14
1625582280000|2021-07-06 14:38:00|2322.7|2318.7|2322.4|2318.4|2322.7|2318.7|2322.4|2318.4|1
1625582290000|2021-07-06 14:38:10|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|3
1625582300000|2021-07-06 14:38:20|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|5
1625582310000|2021-07-06 14:38:30|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|5
1625582320000|2021-07-06 14:38:40|2323.8|2319.8|2323.4|2319.4|2323.8|2319.8|2323.4|2319.4|97
1625582330000|2021-07-06 14:38:50|2323.1|2319.1|2324.1|2320.1|2324.1|2320.1|2323.1|2319.1|2
1625582340000|2021-07-06 14:39:00|2323.6|2319.6|2323.9|2319.9|2324.1|2320.1|2323.6|2319.6|2
1625582350000|2021-07-06 14:39:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2323.9|2319.9|16
1625582360000|2021-07-06 14:39:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.8|2320.8|63
1625582370000|2021-07-06 14:39:30|2325.4|2321.4|2325.3|2321.3|2325.4|2321.4|2323.8|2319.8|42
1625582380000|2021-07-06 14:39:40|2324.8|2320.8|2324.8|2320.8|2325.1|2321.1|2324.6|2320.6|5
1625582390000|2021-07-06 14:39:50|||||||||1
1625582400000|2021-07-06 14:40:00|2324|2320|2324.6|2320.6|2324.8|2320.8|2324|2320|1
1625582410000|2021-07-06 14:40:10|||||||||2
1625582420000|2021-07-06 14:40:20|2324.5|2320.5|2323.6|2319.6|2324.5|2320.5|2323.6|2319.6|2
1625582430000|2021-07-06 14:40:30|2324.3|2320.3|2325.1|2321.1|2325.1|2321.1|2324.3|2320.3|21
1625582440000|2021-07-06 14:40:40|2324.6|2320.6|2324.5|2320.5|2324.6|2320.6|2324.5|2320.5|2
1625582450000|2021-07-06 14:40:50|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2
1625582460000|2021-07-06 14:41:00|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.1|2320.1|3
1625582470000|2021-07-06 14:41:10|2324.6|2320.6|2324.5|2320.5|2324.6|2320.6|2324.5|2320.5|3
1625582480000|2021-07-06 14:41:20|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|1
1625582490000|2021-07-06 14:41:30|2323.6|2319.6|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|11
1625582500000|2021-07-06 14:41:40|||||||||1
1625582510000|2021-07-06 14:41:50|2323.8|2319.8|2324.5|2320.5|2324.5|2320.5|2323.8|2319.8|27
1625582520000|2021-07-06 14:42:00|||||||||5
1625582530000|2021-07-06 14:42:10|2324.1|2320.1|2324|2320|2324.1|2320.1|2324|2320|4
1625582540000|2021-07-06 14:42:20|2323.6|2319.6|2324.5|2320.5|2324.5|2320.5|2323.6|2319.6|5
1625582550000|2021-07-06 14:42:30|2324.1|2320.1|2323.6|2319.6|2324.1|2320.1|2323.6|2319.6|4
1625582560000|2021-07-06 14:42:40|2323.5|2319.5|2323.8|2319.8|2323.8|2319.8|2323.1|2319.1|4
1625582570000|2021-07-06 14:42:50|2323.6|2319.6|2323.3|2319.3|2323.6|2319.6|2323.3|2319.3|2
1625582580000|2021-07-06 14:43:00|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|4
1625582590000|2021-07-06 14:43:10|||||||||8
1625582600000|2021-07-06 14:43:20|2323.5|2319.5|2322.8|2318.8|2323.5|2319.5|2322.8|2318.8|5
1625582610000|2021-07-06 14:43:30|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|5
1625582620000|2021-07-06 14:43:40|2323.6|2319.6|2324.6|2320.6|2324.6|2320.6|2323.3|2319.3|3
1625582630000|2021-07-06 14:43:50|2324.3|2320.3|2324.1|2320.1|2324.3|2320.3|2324.1|2320.1|2
1625582640000|2021-07-06 14:44:00|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1625582650000|2021-07-06 14:44:10|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|17
1625582660000|2021-07-06 14:44:20|||||||||1
1625582670000|2021-07-06 14:44:30|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|20
1625582680000|2021-07-06 14:44:40|||||||||2
1625582690000|2021-07-06 14:44:50|2325|2321|2324|2320|2325|2321|2324|2320|6
1625582700000|2021-07-06 14:45:00|2324.3|2320.3|2324.5|2320.5|2324.5|2320.5|2324.3|2320.3|1
1625582710000|2021-07-06 14:45:10|2324.3|2320.3|2324|2320|2324.3|2320.3|2324|2320|10
1625582720000|2021-07-06 14:45:20|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2
1625582730000|2021-07-06 14:45:30|||||||||3
1625582740000|2021-07-06 14:45:40|||||||||4
1625582750000|2021-07-06 14:45:50|||||||||5
1625582760000|2021-07-06 14:46:00|||||||||6
1625582770000|2021-07-06 14:46:10|||||||||1
1625582780000|2021-07-06 14:46:20|||||||||3
1625582790000|2021-07-06 14:46:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|35
1625582800000|2021-07-06 14:46:40|||||||||3
1625582810000|2021-07-06 14:46:50|||||||||4
1625582820000|2021-07-06 14:47:00|||||||||1
1625582830000|2021-07-06 14:47:10|||||||||3
1625582840000|2021-07-06 14:47:20|||||||||2
1625582850000|2021-07-06 14:47:30|2323.6|2319.6|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|27
1625582860000|2021-07-06 14:47:40|2323.8|2319.8|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|5
1625582870000|2021-07-06 14:47:50|||||||||2
1625582880000|2021-07-06 14:48:00|2323.8|2319.8|2324.5|2320.5|2324.5|2320.5|2323.8|2319.8|9
1625582890000|2021-07-06 14:48:10|||||||||2
1625582900000|2021-07-06 14:48:20|||||||||3
1625582910000|2021-07-06 14:48:30|||||||||3
1625582920000|2021-07-06 14:48:40|||||||||4
1625582930000|2021-07-06 14:48:50|||||||||2
1625582940000|2021-07-06 14:49:00|||||||||3
1625582950000|2021-07-06 14:49:10|||||||||4
1625582960000|2021-07-06 14:49:20|||||||||2
1625582970000|2021-07-06 14:49:30|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|8
1625582980000|2021-07-06 14:49:40|2323.5|2319.5|2323.6|2319.6|2323.6|2319.6|2322.8|2318.8|7
1625582990000|2021-07-06 14:49:50|||||||||2
1625583000000|2021-07-06 14:50:00|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2
1625583010000|2021-07-06 14:50:10|||||||||2
1625583020000|2021-07-06 14:50:20|||||||||2
1625583030000|2021-07-06 14:50:30|||||||||3
1625583040000|2021-07-06 14:50:40|||||||||3
1625583050000|2021-07-06 14:50:50|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|4
1625583060000|2021-07-06 14:51:00|||||||||1
1625583070000|2021-07-06 14:51:10|2324.3|2320.3|2324.5|2320.5|2324.5|2320.5|2324.3|2320.3|3
1625583080000|2021-07-06 14:51:20|||||||||1
1625583090000|2021-07-06 14:51:30|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|6
1625583100000|2021-07-06 14:51:40|2323.6|2319.6|2324.5|2320.5|2324.5|2320.5|2323.6|2319.6|9
1625583110000|2021-07-06 14:51:50|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|1
1625583120000|2021-07-06 14:52:00|2324|2320|2323.5|2319.5|2324|2320|2323.5|2319.5|3
1625583130000|2021-07-06 14:52:10|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|1
1625583140000|2021-07-06 14:52:20|||||||||4
1625583150000|2021-07-06 14:52:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2
1625583160000|2021-07-06 14:52:40|2323.5|2319.5|2323.6|2319.6|2323.6|2319.6|2323.5|2319.5|18
1625583170000|2021-07-06 14:52:50|2323.3|2319.3|2323.6|2319.6|2323.6|2319.6|2323.3|2319.3|6
1625583180000|2021-07-06 14:53:00|2323.3|2319.3|2323.6|2319.6|2323.6|2319.6|2323.3|2319.3|1
1625583190000|2021-07-06 14:53:10|||||||||3
1625583200000|2021-07-06 14:53:20|2323.3|2319.3|2323.8|2319.8|2323.8|2319.8|2323.3|2319.3|6
1625583210000|2021-07-06 14:53:30|2323.4|2319.4|2323.3|2319.3|2323.4|2319.4|2323.3|2319.3|3
1625583220000|2021-07-06 14:53:40|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|4
1625583230000|2021-07-06 14:53:50|||||||||3
1625583240000|2021-07-06 14:54:00|2323.1|2319.1|2323.9|2319.9|2324.3|2320.3|2323.1|2319.1|19
1625583250000|2021-07-06 14:54:10|2323.8|2319.8|2324.3|2320.3|2324.3|2320.3|2323.8|2319.8|5
1625583260000|2021-07-06 14:54:20|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|8
1625583270000|2021-07-06 14:54:30|2323.8|2319.8|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|3
1625583280000|2021-07-06 14:54:40|2323.8|2319.8|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|3
1625583290000|2021-07-06 14:54:50|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1625583300000|2021-07-06 14:55:00|2323.9|2319.9|2324.3|2320.3|2324.3|2320.3|2323.9|2319.9|17
1625583310000|2021-07-06 14:55:10|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323.8|2319.8|1
1625583320000|2021-07-06 14:55:20|||||||||1
1625583330000|2021-07-06 14:55:30|||||||||3
1625583340000|2021-07-06 14:55:40|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|5
1625583350000|2021-07-06 14:55:50|||||||||2
1625583360000|2021-07-06 14:56:00|2322.8|2318.8|2323.3|2319.3|2323.8|2319.8|2322.8|2318.8|6
1625583370000|2021-07-06 14:56:10|||||||||2
1625583380000|2021-07-06 14:56:20|2323.6|2319.6|2325.8|2321.8|2325.8|2321.8|2323.6|2319.6|15
1625583390000|2021-07-06 14:56:30|||||||||3
1625583400000|2021-07-06 14:56:40|2325.6|2321.6|2325.3|2321.3|2325.6|2321.6|2325.3|2321.3|6
1625583410000|2021-07-06 14:56:50|2325.1|2321.1|2324.8|2320.8|2325.1|2321.1|2324.8|2320.8|5
1625583420000|2021-07-06 14:57:00|||||||||2
1625583430000|2021-07-06 14:57:10|||||||||3
1625583440000|2021-07-06 14:57:20|||||||||12
1625583450000|2021-07-06 14:57:30|2323.8|2319.8|2324.6|2320.6|2324.6|2320.6|2323.8|2319.8|26
1625583460000|2021-07-06 14:57:40|2324.3|2320.3|2324.1|2320.1|2324.3|2320.3|2324.1|2320.1|3
1625583470000|2021-07-06 14:57:50|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2
1625583480000|2021-07-06 14:58:00|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|7
1625583490000|2021-07-06 14:58:10|2323.6|2319.6|2323.3|2319.3|2323.6|2319.6|2323.3|2319.3|2
1625583500000|2021-07-06 14:58:20|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.3|2319.3|4
1625583510000|2021-07-06 14:58:30|2323.3|2319.3|2323.3|2319.3|2323.8|2319.8|2323.3|2319.3|2
1625583520000|2021-07-06 14:58:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.3|2319.3|2
1625583530000|2021-07-06 14:58:50|2323.3|2319.3|2323.3|2319.3|2323.8|2319.8|2323.3|2319.3|3
1625583540000|2021-07-06 14:59:00|||||||||1
1625583550000|2021-07-06 14:59:10|2322.8|2318.8|2323.1|2319.1|2323.1|2319.1|2322.8|2318.8|5
1625583560000|2021-07-06 14:59:20|2323.5|2319.5|2323.8|2319.8|2324.1|2320.1|2323.5|2319.5|18
1625583570000|2021-07-06 14:59:30|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|1
1625583580000|2021-07-06 14:59:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|3
1625583590000|2021-07-06 14:59:50|2323.4|2319.4|2323.3|2319.3|2323.4|2319.4|2323.3|2319.3|2
1625583600000|2021-07-06 15:00:00|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.3|2319.3|7
1625583610000|2021-07-06 15:00:10|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|4
1625583620000|2021-07-06 15:00:20|||||||||3
1625583630000|2021-07-06 15:00:30|||||||||2
1625583640000|2021-07-06 15:00:40|2323.9|2319.9|2323.8|2319.8|2324.3|2320.3|2323.8|2319.8|81
1625583650000|2021-07-06 15:00:50|||||||||3
1625583660000|2021-07-06 15:01:00|2323.4|2319.4|2323.8|2319.8|2323.8|2319.8|2323.4|2319.4|4
1625583670000|2021-07-06 15:01:10|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|8
1625583680000|2021-07-06 15:01:20|2324.1|2320.1|2323.8|2319.8|2324.1|2320.1|2323.8|2319.8|2
1625583690000|2021-07-06 15:01:30|||||||||2
1625583700000|2021-07-06 15:01:40|||||||||3
1625583710000|2021-07-06 15:01:50|||||||||11
1625583720000|2021-07-06 15:02:00|2324.1|2320.1|2323.8|2319.8|2324.6|2320.6|2323.8|2319.8|8
1625583730000|2021-07-06 15:02:10|2324.8|2320.8|2324.6|2320.6|2324.8|2320.8|2324.6|2320.6|9
1625583740000|2021-07-06 15:02:20|||||||||1
1625583750000|2021-07-06 15:02:30|2324.3|2320.3|2323.8|2319.8|2324.3|2320.3|2323.8|2319.8|4
1625583760000|2021-07-06 15:02:40|||||||||3
1625583770000|2021-07-06 15:02:50|2324.6|2320.6|2324.3|2320.3|2324.6|2320.6|2324.3|2320.3|21
1625583780000|2021-07-06 15:03:00|2323.8|2319.8|2324.3|2320.3|2324.3|2320.3|2323.8|2319.8|9
1625583790000|2021-07-06 15:03:10|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|5
1625583800000|2021-07-06 15:03:20|||||||||2
1625583810000|2021-07-06 15:03:30|||||||||2
1625583820000|2021-07-06 15:03:40|2323.3|2319.3|2323.8|2319.8|2323.8|2319.8|2323.3|2319.3|10
1625583830000|2021-07-06 15:03:50|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|1
1625583840000|2021-07-06 15:04:00|2322.9|2318.9|2322.8|2318.8|2323.3|2319.3|2322.8|2318.8|24
1625583850000|2021-07-06 15:04:10|||||||||7
1625583860000|2021-07-06 15:04:20|2323.5|2319.5|2322.8|2318.8|2323.5|2319.5|2322.8|2318.8|11
1625583870000|2021-07-06 15:04:30|||||||||4
1625583880000|2021-07-06 15:04:40|||||||||5
1625583890000|2021-07-06 15:04:50|||||||||7
1625583900000|2021-07-06 15:05:00|||||||||6
1625583910000|2021-07-06 15:05:10|2322.9|2318.9|2323.3|2319.3|2323.3|2319.3|2322.9|2318.9|22
1625583920000|2021-07-06 15:05:20|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.8|2318.8|1
1625583930000|2021-07-06 15:05:30|||||||||3
1625583940000|2021-07-06 15:05:40|2322.9|2318.9|2322.8|2318.8|2323.3|2319.3|2322.8|2318.8|10
1625583950000|2021-07-06 15:05:50|||||||||2
1625583960000|2021-07-06 15:06:00|||||||||2
1625583970000|2021-07-06 15:06:10|2323.1|2319.1|2323.8|2319.8|2323.8|2319.8|2323.1|2319.1|22
1625583980000|2021-07-06 15:06:20|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2
1625583990000|2021-07-06 15:06:30|2323.5|2319.5|2322.8|2318.8|2323.5|2319.5|2322.8|2318.8|4
1625584000000|2021-07-06 15:06:40|||||||||4
1625584010000|2021-07-06 15:06:50|||||||||34
1625584020000|2021-07-06 15:07:00|2323.1|2319.1|2323.3|2319.3|2323.3|2319.3|2322.8|2318.8|20
1625584030000|2021-07-06 15:07:10|||||||||1
1625584040000|2021-07-06 15:07:20|2323.6|2319.6|2323.3|2319.3|2323.6|2319.6|2323.3|2319.3|3
1625584050000|2021-07-06 15:07:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2
1625584060000|2021-07-06 15:07:40|||||||||3
1625584070000|2021-07-06 15:07:50|||||||||3
1625584080000|2021-07-06 15:08:00|2322.4|2318.4|2322.1|2318.1|2322.4|2318.4|2322.1|2318.1|112
1625584090000|2021-07-06 15:08:10|||||||||12
1625584100000|2021-07-06 15:08:20|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2
1625584110000|2021-07-06 15:08:30|||||||||2
1625584120000|2021-07-06 15:08:40|2322.4|2318.4|2322.1|2318.1|2322.4|2318.4|2322.1|2318.1|2
1625584130000|2021-07-06 15:08:50|||||||||4
1625584140000|2021-07-06 15:09:00|||||||||8
1625584150000|2021-07-06 15:09:10|||||||||3
1625584160000|2021-07-06 15:09:20|||||||||3
1625584170000|2021-07-06 15:09:30|||||||||2
1625584180000|2021-07-06 15:09:40|||||||||4
1625584190000|2021-07-06 15:09:50|||||||||6
1625584200000|2021-07-06 15:10:00|||||||||3
1625584210000|2021-07-06 15:10:10|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.6|2317.6|8
1625584220000|2021-07-06 15:10:20|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2320.9|2316.9|55
1625584230000|2021-07-06 15:10:30|||||||||13
1625584240000|2021-07-06 15:10:40|||||||||4
1625584250000|2021-07-06 15:10:50|||||||||12
1625584260000|2021-07-06 15:11:00|||||||||2
1625584270000|2021-07-06 15:11:10|||||||||8
1625584280000|2021-07-06 15:11:20|||||||||2
1625584290000|2021-07-06 15:11:30|2320.1|2316.1|2321.1|2317.1|2321.1|2317.1|2320.1|2316.1|9
1625584300000|2021-07-06 15:11:40|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|3
1625584310000|2021-07-06 15:11:50|2320.9|2316.9|2320.6|2316.6|2321.1|2317.1|2320.6|2316.6|10
1625584320000|2021-07-06 15:12:00|2320.2|2316.2|2320.1|2316.1|2320.2|2316.2|2320.1|2316.1|2
1625584330000|2021-07-06 15:12:10|||||||||6
1625584340000|2021-07-06 15:12:20|||||||||13
1625584350000|2021-07-06 15:12:30|||||||||14
1625584360000|2021-07-06 15:12:40|||||||||6
1625584370000|2021-07-06 15:12:50|||||||||9
1625584380000|2021-07-06 15:13:00|||||||||12
1625584390000|2021-07-06 15:13:10|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|4
1625584400000|2021-07-06 15:13:20|||||||||2
1625584410000|2021-07-06 15:13:30|2320.6|2316.6|2320.9|2316.9|2321.1|2317.1|2320.6|2316.6|14
1625584420000|2021-07-06 15:13:40|2320.6|2316.6|2320.6|2316.6|2320.9|2316.9|2320.1|2316.1|8
1625584430000|2021-07-06 15:13:50|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|3
1625584440000|2021-07-06 15:14:00|||||||||5
1625584450000|2021-07-06 15:14:10|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|4
1625584460000|2021-07-06 15:14:20|||||||||1
1625584470000|2021-07-06 15:14:30|2320.4|2316.4|2320.1|2316.1|2320.4|2316.4|2319.9|2315.9|23
1625584480000|2021-07-06 15:14:40|2320.8|2316.8|2320.9|2316.9|2320.9|2316.9|2320.8|2316.8|11
1625584490000|2021-07-06 15:14:50|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|12
1625584500000|2021-07-06 15:15:00|2320.9|2316.9|2321.4|2317.4|2321.4|2317.4|2320.9|2316.9|13
1625584510000|2021-07-06 15:15:10|2321.3|2317.3|2320.9|2316.9|2321.3|2317.3|2320.9|2316.9|2
1625584520000|2021-07-06 15:15:20|||||||||5
1625584530000|2021-07-06 15:15:30|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|13
1625584540000|2021-07-06 15:15:40|2321.1|2317.1|2320.9|2316.9|2321.1|2317.1|2320.9|2316.9|8
1625584550000|2021-07-06 15:15:50|||||||||1
1625584560000|2021-07-06 15:16:00|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|4
1625584570000|2021-07-06 15:16:10|2320.1|2316.1|2320.4|2316.4|2320.4|2316.4|2320.1|2316.1|8
1625584580000|2021-07-06 15:16:20|2320.6|2316.6|2320.4|2316.4|2320.6|2316.6|2320.4|2316.4|3
1625584590000|2021-07-06 15:16:30|2320.1|2316.1|2320.1|2316.1|2320.4|2316.4|2320.1|2316.1|6
1625584600000|2021-07-06 15:16:40|||||||||3
1625584610000|2021-07-06 15:16:50|||||||||3
1625584620000|2021-07-06 15:17:00|||||||||12
1625584630000|2021-07-06 15:17:10|||||||||9
1625584640000|2021-07-06 15:17:20|||||||||4
1625584650000|2021-07-06 15:17:30|||||||||4
1625584660000|2021-07-06 15:17:40|||||||||4
1625584670000|2021-07-06 15:17:50|||||||||2
1625584680000|2021-07-06 15:18:00|||||||||3
1625584690000|2021-07-06 15:18:10|||||||||3
1625584700000|2021-07-06 15:18:20|||||||||4
1625584710000|2021-07-06 15:18:30|2321.1|2317.1|2321.1|2317.1|2321.6|2317.6|2321.1|2317.1|36
1625584720000|2021-07-06 15:18:40|||||||||1
1625584730000|2021-07-06 15:18:50|||||||||11
1625584740000|2021-07-06 15:19:00|||||||||3
1625584750000|2021-07-06 15:19:10|2320.6|2316.6|2320.1|2316.1|2320.6|2316.6|2320.1|2316.1|27
1625584760000|2021-07-06 15:19:20|||||||||5
1625584770000|2021-07-06 15:19:30|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|4
1625584780000|2021-07-06 15:19:40|||||||||1
1625584790000|2021-07-06 15:19:50|2320.9|2316.9|2321.1|2317.1|2321.1|2317.1|2320.9|2316.9|20
1625584800000|2021-07-06 15:20:00|2320.9|2316.9|2320.6|2316.6|2320.9|2316.9|2320.6|2316.6|2
1625584810000|2021-07-06 15:20:10|||||||||2
1625584820000|2021-07-06 15:20:20|||||||||1
1625584830000|2021-07-06 15:20:30|2320.4|2316.4|2320.4|2316.4|2320.8|2316.8|2320.4|2316.4|5
1625584840000|2021-07-06 15:20:40|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2
1625584850000|2021-07-06 15:20:50|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|5
1625584860000|2021-07-06 15:21:00|||||||||3
1625584870000|2021-07-06 15:21:10|2321.1|2317.1|2320.6|2316.6|2321.1|2317.1|2320.6|2316.6|5
1625584880000|2021-07-06 15:21:20|2320.9|2316.9|2321.1|2317.1|2321.1|2317.1|2320.9|2316.9|1
1625584890000|2021-07-06 15:21:30|||||||||3
1625584900000|2021-07-06 15:21:40|||||||||8
1625584910000|2021-07-06 15:21:50|||||||||4
1625584920000|2021-07-06 15:22:00|||||||||2
1625584930000|2021-07-06 15:22:10|2320.6|2316.6|2320.6|2316.6|2320.9|2316.9|2320.6|2316.6|3
1625584940000|2021-07-06 15:22:20|||||||||2
1625584950000|2021-07-06 15:22:30|||||||||2
1625584960000|2021-07-06 15:22:40|2320.1|2316.1|2319.6|2315.6|2320.1|2316.1|2319.6|2315.6|5
1625584970000|2021-07-06 15:22:50|||||||||8
1625584980000|2021-07-06 15:23:00|||||||||2
1625584990000|2021-07-06 15:23:10|||||||||3
1625585000000|2021-07-06 15:23:20|||||||||3
1625585010000|2021-07-06 15:23:30|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|8
1625585020000|2021-07-06 15:23:40|||||||||2
1625585030000|2021-07-06 15:23:50|||||||||5
1625585040000|2021-07-06 15:24:00|||||||||3
1625585050000|2021-07-06 15:24:10|||||||||3
1625585060000|2021-07-06 15:24:20|||||||||3
1625585070000|2021-07-06 15:24:30|||||||||4
1625585080000|2021-07-06 15:24:40|||||||||5
1625585090000|2021-07-06 15:24:50|||||||||3
1625585100000|2021-07-06 15:25:00|||||||||6
1625585110000|2021-07-06 15:25:10|||||||||11
1625585120000|2021-07-06 15:25:20|||||||||3
1625585130000|2021-07-06 15:25:30|||||||||3
1625585140000|2021-07-06 15:25:40|||||||||7
1625585150000|2021-07-06 15:25:50|||||||||13
1625585160000|2021-07-06 15:26:00|||||||||17
1625585170000|2021-07-06 15:26:10|||||||||3
1625585180000|2021-07-06 15:26:20|||||||||2
1625585190000|2021-07-06 15:26:30|||||||||2
1625585200000|2021-07-06 15:26:40|||||||||9
1625585210000|2021-07-06 15:26:50|||||||||8
1625585220000|2021-07-06 15:27:00|||||||||31
1625585230000|2021-07-06 15:27:10|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|19
1625585240000|2021-07-06 15:27:20|||||||||2
1625585250000|2021-07-06 15:27:30|2317.9|2313.9|2318.1|2314.1|2318.1|2314.1|2317.9|2313.9|41
1625585260000|2021-07-06 15:27:40|||||||||16
1625585270000|2021-07-06 15:27:50|||||||||6
1625585280000|2021-07-06 15:28:00|||||||||5
1625585290000|2021-07-06 15:28:10|2317.9|2313.9|2319.1|2315.1|2319.1|2315.1|2317.9|2313.9|7
1625585300000|2021-07-06 15:28:20|||||||||6
1625585310000|2021-07-06 15:28:30|||||||||3
1625585320000|2021-07-06 15:28:40|||||||||3
1625585330000|2021-07-06 15:28:50|2318.9|2314.9|2319.1|2315.1|2319.1|2315.1|2318.9|2314.9|5
1625585340000|2021-07-06 15:29:00|||||||||1
1625585350000|2021-07-06 15:29:10|||||||||3
1625585360000|2021-07-06 15:29:20|||||||||1
1625585370000|2021-07-06 15:29:30|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|14
1625585380000|2021-07-06 15:29:40|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|77
1625585390000|2021-07-06 15:29:50|||||||||2
1625585400000|2021-07-06 15:30:00|2317.9|2313.9|2317.4|2313.4|2317.9|2313.9|2317.4|2313.4|24
1625585410000|2021-07-06 15:30:10|||||||||11
1625585420000|2021-07-06 15:30:20|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|20
1625585430000|2021-07-06 15:30:30|2318.7|2314.7|2318.9|2314.9|2318.9|2314.9|2318.4|2314.4|9
1625585440000|2021-07-06 15:30:40|2319.4|2315.4|2318.4|2314.4|2319.4|2315.4|2318.4|2314.4|2
1625585450000|2021-07-06 15:30:50|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|1
1625585460000|2021-07-06 15:31:00|2317.9|2313.9|2318.4|2314.4|2318.4|2314.4|2317.9|2313.9|4
1625585470000|2021-07-06 15:31:10|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|14
1625585480000|2021-07-06 15:31:20|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2
1625585490000|2021-07-06 15:31:30|||||||||1
1625585500000|2021-07-06 15:31:40|||||||||3
1625585510000|2021-07-06 15:31:50|2319.1|2315.1|2319.4|2315.4|2319.4|2315.4|2318.4|2314.4|20
1625585520000|2021-07-06 15:32:00|2319.2|2315.2|2320.4|2316.4|2320.4|2316.4|2319.2|2315.2|28
1625585530000|2021-07-06 15:32:10|||||||||1
1625585540000|2021-07-06 15:32:20|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|3
1625585550000|2021-07-06 15:32:30|2320.4|2316.4|2321.2|2317.2|2321.2|2317.2|2320.4|2316.4|19
1625585560000|2021-07-06 15:32:40|2321.4|2317.4|2321.2|2317.2|2321.4|2317.4|2321.2|2317.2|3
1625585570000|2021-07-06 15:32:50|||||||||4
1625585580000|2021-07-06 15:33:00|2320.9|2316.9|2321.4|2317.4|2322.1|2318.1|2320.9|2316.9|33
1625585590000|2021-07-06 15:33:10|2321.2|2317.2|2320.9|2316.9|2321.2|2317.2|2320.9|2316.9|6
1625585600000|2021-07-06 15:33:20|||||||||3
1625585610000|2021-07-06 15:33:30|2321.2|2317.2|2320.9|2316.9|2321.2|2317.2|2320.9|2316.9|22
1625585620000|2021-07-06 15:33:40|2321.2|2317.2|2320.9|2316.9|2321.4|2317.4|2320.9|2316.9|3
1625585630000|2021-07-06 15:33:50|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|14
1625585640000|2021-07-06 15:34:00|||||||||5
1625585650000|2021-07-06 15:34:10|2320.9|2316.9|2320.6|2316.6|2320.9|2316.9|2320.6|2316.6|2
1625585660000|2021-07-06 15:34:20|||||||||2
1625585670000|2021-07-06 15:34:30|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|3
1625585680000|2021-07-06 15:34:40|2319.6|2315.6|2319.6|2315.6|2320.1|2316.1|2319.6|2315.6|7
1625585690000|2021-07-06 15:34:50|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|3
1625585700000|2021-07-06 15:35:00|2320.9|2316.9|2321.6|2317.6|2321.9|2317.9|2320.9|2316.9|15
1625585710000|2021-07-06 15:35:10|||||||||3
1625585720000|2021-07-06 15:35:20|2321.9|2317.9|2322.1|2318.1|2322.1|2318.1|2321.6|2317.6|16
1625585730000|2021-07-06 15:35:30|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|3
1625585740000|2021-07-06 15:35:40|2322.1|2318.1|2321.6|2317.6|2322.1|2318.1|2321.6|2317.6|4
1625585750000|2021-07-06 15:35:50|2321.1|2317.1|2321.6|2317.6|2321.6|2317.6|2321.1|2317.1|3
1625585760000|2021-07-06 15:36:00|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|3
1625585770000|2021-07-06 15:36:10|2320.6|2316.6|2320.1|2316.1|2320.6|2316.6|2320.1|2316.1|4
1625585780000|2021-07-06 15:36:20|||||||||2
1625585790000|2021-07-06 15:36:30|||||||||2
1625585800000|2021-07-06 15:36:40|2319.7|2315.7|2319.6|2315.6|2319.7|2315.7|2319.6|2315.6|19
1625585810000|2021-07-06 15:36:50|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|1
1625585820000|2021-07-06 15:37:00|||||||||3
1625585830000|2021-07-06 15:37:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|3
1625585840000|2021-07-06 15:37:20|||||||||11
1625585850000|2021-07-06 15:37:30|||||||||2
1625585860000|2021-07-06 15:37:40|||||||||3
1625585870000|2021-07-06 15:37:50|2320.7|2316.7|2320.6|2316.6|2320.7|2316.7|2320.6|2316.6|5
1625585880000|2021-07-06 15:38:00|2320.1|2316.1|2320.4|2316.4|2320.4|2316.4|2320.1|2316.1|9
1625585890000|2021-07-06 15:38:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|3
1625585900000|2021-07-06 15:38:20|||||||||1
1625585910000|2021-07-06 15:38:30|2320.7|2316.7|2320.6|2316.6|2320.7|2316.7|2320.6|2316.6|3
1625585920000|2021-07-06 15:38:40|2321.1|2317.1|2320.1|2316.1|2321.1|2317.1|2320.1|2316.1|2
1625585930000|2021-07-06 15:38:50|2320.2|2316.2|2320.6|2316.6|2320.6|2316.6|2320.2|2316.2|4
1625585940000|2021-07-06 15:39:00|||||||||3
1625585950000|2021-07-06 15:39:10|||||||||4
1625585960000|2021-07-06 15:39:20|2320.1|2316.1|2319.6|2315.6|2320.1|2316.1|2319.6|2315.6|8
1625585970000|2021-07-06 15:39:30|2319.2|2315.2|2319.6|2315.6|2319.6|2315.6|2319.1|2315.1|5
1625585980000|2021-07-06 15:39:40|||||||||3
1625585990000|2021-07-06 15:39:50|||||||||2
1625586000000|2021-07-06 15:40:00|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|3
1625586010000|2021-07-06 15:40:10|2320.9|2316.9|2320.1|2316.1|2320.9|2316.9|2320.1|2316.1|5
1625586020000|2021-07-06 15:40:20|||||||||6
1625586030000|2021-07-06 15:40:30|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|13
1625586040000|2021-07-06 15:40:40|2320.4|2316.4|2320.1|2316.1|2320.4|2316.4|2319.6|2315.6|3
1625586050000|2021-07-06 15:40:50|||||||||3
1625586060000|2021-07-06 15:41:00|||||||||6
1625586070000|2021-07-06 15:41:10|||||||||2
1625586080000|2021-07-06 15:41:20|||||||||3
1625586090000|2021-07-06 15:41:30|||||||||3
1625586100000|2021-07-06 15:41:40|2319.9|2315.9|2319.1|2315.1|2319.9|2315.9|2319.1|2315.1|7
1625586110000|2021-07-06 15:41:50|2319.4|2315.4|2320.1|2316.1|2320.1|2316.1|2319.4|2315.4|14
1625586120000|2021-07-06 15:42:00|||||||||2
1625586130000|2021-07-06 15:42:10|2319.7|2315.7|2319.6|2315.6|2319.7|2315.7|2319.6|2315.6|5
1625586140000|2021-07-06 15:42:20|2319.2|2315.2|2319.1|2315.1|2319.2|2315.2|2319.1|2315.1|4
1625586150000|2021-07-06 15:42:30|||||||||5
1625586160000|2021-07-06 15:42:40|2320.6|2316.6|2322.1|2318.1|2322.4|2318.4|2320.6|2316.6|20
1625586170000|2021-07-06 15:42:50|2321.9|2317.9|2324.3|2320.3|2324.5|2320.5|2321.9|2317.9|8
1625586180000|2021-07-06 15:43:00|2323.9|2319.9|2323.1|2319.1|2324.8|2320.8|2322.8|2318.8|22
1625586190000|2021-07-06 15:43:10|2323.5|2319.5|2323.8|2319.8|2323.8|2319.8|2323.5|2319.5|5
1625586200000|2021-07-06 15:43:20|||||||||2
1625586210000|2021-07-06 15:43:30|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2
1625586220000|2021-07-06 15:43:40|||||||||3
1625586230000|2021-07-06 15:43:50|2323.1|2319.1|2322.3|2318.3|2323.1|2319.1|2322.3|2318.3|2
1625586240000|2021-07-06 15:44:00|2321.8|2317.8|2322.8|2318.8|2322.8|2318.8|2321.8|2317.8|28
1625586250000|2021-07-06 15:44:10|2322.6|2318.6|2321.8|2317.8|2322.6|2318.6|2321.8|2317.8|9
1625586260000|2021-07-06 15:44:20|2322.1|2318.1|2323.3|2319.3|2323.3|2319.3|2322.1|2318.1|15
1625586270000|2021-07-06 15:44:30|2322.8|2318.8|2322.1|2318.1|2322.8|2318.8|2321.8|2317.8|46
1625586280000|2021-07-06 15:44:40|2321.9|2317.9|2321.6|2317.6|2321.9|2317.9|2321.6|2317.6|13
1625586290000|2021-07-06 15:44:50|||||||||3
1625586300000|2021-07-06 15:45:00|2321.9|2317.9|2321.6|2317.6|2322.1|2318.1|2321.6|2317.6|10
1625586310000|2021-07-06 15:45:10|2321.1|2317.1|2320.9|2316.9|2321.1|2317.1|2320.8|2316.8|19
1625586320000|2021-07-06 15:45:20|2321.1|2317.1|2319.9|2315.9|2321.1|2317.1|2319.9|2315.9|8
1625586330000|2021-07-06 15:45:30|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|3
1625586340000|2021-07-06 15:45:40|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|5
1625586350000|2021-07-06 15:45:50|||||||||5
1625586360000|2021-07-06 15:46:00|2319.4|2315.4|2319.1|2315.1|2319.4|2315.4|2319.1|2315.1|3
1625586370000|2021-07-06 15:46:10|2319.4|2315.4|2320.1|2316.1|2320.6|2316.6|2319.4|2315.4|24
1625586380000|2021-07-06 15:46:20|2319.4|2315.4|2319.4|2315.4|2319.8|2315.8|2319.4|2315.4|4
1625586390000|2021-07-06 15:46:30|2318.9|2314.9|2319.6|2315.6|2319.6|2315.6|2318.9|2314.9|4
1625586400000|2021-07-06 15:46:40|2319.2|2315.2|2319.1|2315.1|2319.2|2315.2|2319.1|2315.1|3
1625586410000|2021-07-06 15:46:50|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|3
1625586420000|2021-07-06 15:47:00|2318.6|2314.6|2319.1|2315.1|2319.1|2315.1|2318.6|2314.6|3
1625586430000|2021-07-06 15:47:10|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.6|2315.6|32
1625586440000|2021-07-06 15:47:20|2319.8|2315.8|2319.6|2315.6|2319.8|2315.8|2319.1|2315.1|4
1625586450000|2021-07-06 15:47:30|2319.1|2315.1|2318.6|2314.6|2319.1|2315.1|2318.6|2314.6|14
1625586460000|2021-07-06 15:47:40|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|23
1625586470000|2021-07-06 15:47:50|2317.4|2313.4|2318.2|2314.2|2318.4|2314.4|2317.4|2313.4|84
1625586480000|2021-07-06 15:48:00|2317.4|2313.4|2318.2|2314.2|2318.2|2314.2|2317.4|2313.4|139
1625586490000|2021-07-06 15:48:10|2318.4|2314.4|2317.4|2313.4|2318.4|2314.4|2317.4|2313.4|65
1625586500000|2021-07-06 15:48:20|2316.4|2312.4|2316.4|2312.4|2316.9|2312.9|2316.4|2312.4|84
1625586510000|2021-07-06 15:48:30|||||||||181
1625586520000|2021-07-06 15:48:40|||||||||150
1625586530000|2021-07-06 15:48:50|2317.4|2313.4|2317.4|2313.4|2317.5|2313.5|2317.4|2313.4|256
1625586540000|2021-07-06 15:49:00|2317.5|2313.5|2316.7|2312.7|2317.5|2313.5|2316.4|2312.4|114
1625586550000|2021-07-06 15:49:10|2316.5|2312.5|2316.7|2312.7|2316.7|2312.7|2316.5|2312.5|183
1625586560000|2021-07-06 15:49:20|2317|2313|2317|2313|2317|2313|2317|2313|285
1625586570000|2021-07-06 15:49:30|2316|2312|2316|2312|2316|2312|2316|2312|263
1625586580000|2021-07-06 15:49:40|2315.7|2311.7|2315.8|2311.8|2315.8|2311.8|2315.7|2311.7|223
1625586590000|2021-07-06 15:49:50|2316|2312|2316|2312|2316|2312|2315.8|2311.8|381
1625586600000|2021-07-06 15:50:00|2316.2|2312.2|2316|2312|2316.5|2312.5|2316|2312|166
1625586620000|2021-07-06 15:50:20|||||||||5
1625586630000|2021-07-06 15:50:30|2315|2311|2315|2311|2315|2311|2315|2311|18
1625586640000|2021-07-06 15:50:40|||||||||6
1625586650000|2021-07-06 15:50:50|||||||||7
1625586660000|2021-07-06 15:51:00|2313|2309|2313|2309|2313|2309|2313|2309|25
1625586670000|2021-07-06 15:51:10|||||||||3
1625586690000|2021-07-06 15:51:30|2312.3|2308.3|2312|2308|2312.3|2308.3|2312|2308|35
1625586700000|2021-07-06 15:51:40|||||||||28
1625586710000|2021-07-06 15:51:50|||||||||9
1625586720000|2021-07-06 15:52:00|||||||||10
1625586730000|2021-07-06 15:52:10|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312|2308|17
1625586740000|2021-07-06 15:52:20|||||||||1
1625586750000|2021-07-06 15:52:30|2312.9|2308.9|2312|2308|2312.9|2308.9|2312|2308|18
1625586760000|2021-07-06 15:52:40|2312.2|2308.2|2312.2|2308.2|2312.5|2308.5|2312.2|2308.2|11
1625586770000|2021-07-06 15:52:50|2312.5|2308.5|2312.4|2308.4|2312.5|2308.5|2312.4|2308.4|3
1625586780000|2021-07-06 15:53:00|2312.5|2308.5|2312.5|2308.5|2312.9|2308.9|2312.5|2308.5|1
1625586790000|2021-07-06 15:53:10|2313|2309|2313.4|2309.4|2313.4|2309.4|2313|2309|39
1625586810000|2021-07-06 15:53:30|2313|2309|2312.9|2308.9|2313|2309|2312.9|2308.9|5
1625586840000|2021-07-06 15:54:00|2313|2309|2313|2309|2313|2309|2313|2309|4
1625586850000|2021-07-06 15:54:10|2312.9|2308.9|2313.2|2309.2|2313.2|2309.2|2312.9|2308.9|111
1625586860000|2021-07-06 15:54:20|2312.9|2308.9|2312.7|2308.7|2312.9|2308.9|2312.7|2308.7|0
1625586870000|2021-07-06 15:54:30|2312|2308|2312.5|2308.5|2312.5|2308.5|2312|2308|9
1625586880000|2021-07-06 15:54:40|||||||||1
1625586900000|2021-07-06 15:55:00|2312.9|2308.9|2312.5|2308.5|2313|2309|2312|2308|33
1625586910000|2021-07-06 15:55:10|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|0
1625586920000|2021-07-06 15:55:20|2312.7|2308.7|2312.5|2308.5|2313|2309|2312.5|2308.5|6
1625586930000|2021-07-06 15:55:30|2312|2308|2312|2308|2312|2308|2312|2308|0
1625586940000|2021-07-06 15:55:40|||||||||11
1625586960000|2021-07-06 15:56:00|2312.2|2308.2|2312.5|2308.5|2312.5|2308.5|2312.2|2308.2|2
1625586970000|2021-07-06 15:56:10|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|0
1625587010000|2021-07-06 15:56:50|2312|2308|2312|2308|2312|2308|2312|2308|1
1625587030000|2021-07-06 15:57:10|||||||||22
1625587070000|2021-07-06 15:57:50|||||||||1
1625587110000|2021-07-06 15:58:30|||||||||1
1625587120000|2021-07-06 15:58:40|||||||||16
1625587130000|2021-07-06 15:58:50|||||||||1
1625587140000|2021-07-06 15:59:00|||||||||5
1625587150000|2021-07-06 15:59:10|||||||||10
1625587170000|2021-07-06 15:59:30|||||||||2
1625587180000|2021-07-06 15:59:40|||||||||1
1625587190000|2021-07-06 15:59:50|||||||||2
1625587220000|2021-07-06 16:00:20|||||||||1
1625587230000|2021-07-06 16:00:30|||||||||3
1625587250000|2021-07-06 16:00:50|||||||||1
1625587320000|2021-07-06 16:02:00|||||||||2
1625587380000|2021-07-06 16:03:00|||||||||1
1625587400000|2021-07-06 16:03:20|||||||||6
1625587420000|2021-07-06 16:03:40|||||||||21
1625587460000|2021-07-06 16:04:20|||||||||1
1625587480000|2021-07-06 16:04:40|||||||||5
1625587490000|2021-07-06 16:04:50|||||||||2
1625587500000|2021-07-06 16:05:00|||||||||1
1625587510000|2021-07-06 16:05:10|||||||||1
1625587560000|2021-07-06 16:06:00|||||||||3
1625587570000|2021-07-06 16:06:10|||||||||4
1625587580000|2021-07-06 16:06:20|||||||||2
1625587600000|2021-07-06 16:06:40|||||||||4
1625587640000|2021-07-06 16:07:20|||||||||2
1625587650000|2021-07-06 16:07:30|||||||||2
1625587660000|2021-07-06 16:07:40|||||||||2
1625587670000|2021-07-06 16:07:50|||||||||2
1625587680000|2021-07-06 16:08:00|||||||||4
1625587690000|2021-07-06 16:08:10|||||||||6
1625587700000|2021-07-06 16:08:20|||||||||4
1625587710000|2021-07-06 16:08:30|||||||||6
1625587730000|2021-07-06 16:08:50|||||||||2
1625587750000|2021-07-06 16:09:10|||||||||2
1625587770000|2021-07-06 16:09:30|||||||||2
1625587790000|2021-07-06 16:09:50|||||||||4
1625587800000|2021-07-06 16:10:00|||||||||3
1625587860000|2021-07-06 16:11:00|||||||||18
1625587870000|2021-07-06 16:11:10|||||||||4
1625587880000|2021-07-06 16:11:20|||||||||2
1625587900000|2021-07-06 16:11:40|||||||||19
1625587910000|2021-07-06 16:11:50|||||||||13
1625587940000|2021-07-06 16:12:20|||||||||7
1625588020000|2021-07-06 16:13:40|||||||||1
1625588070000|2021-07-06 16:14:30|||||||||40
1625588090000|2021-07-06 16:14:50|||||||||3
1625588100000|2021-07-06 16:15:00|||||||||1
1625588130000|2021-07-06 16:15:30|||||||||8
1625588140000|2021-07-06 16:15:40|||||||||5
1625588160000|2021-07-06 16:16:00|||||||||6
1625588200000|2021-07-06 16:16:40|||||||||1
1625588210000|2021-07-06 16:16:50|||||||||1
1625588220000|2021-07-06 16:17:00|||||||||1
1625588330000|2021-07-06 16:18:50|||||||||1
1625588340000|2021-07-06 16:19:00|||||||||4
1625588350000|2021-07-06 16:19:10|||||||||2
1625588360000|2021-07-06 16:19:20|||||||||1
1625588430000|2021-07-06 16:20:30|||||||||1
1625588470000|2021-07-06 16:21:10|||||||||7
1625588510000|2021-07-06 16:21:50|||||||||1
1625588520000|2021-07-06 16:22:00|||||||||4
1625588530000|2021-07-06 16:22:10|||||||||6
1625588540000|2021-07-06 16:22:20|||||||||4
1625588550000|2021-07-06 16:22:30|||||||||4
1625588560000|2021-07-06 16:22:40|||||||||5
1625588570000|2021-07-06 16:22:50|||||||||3
1625588580000|2021-07-06 16:23:00|||||||||7
1625588590000|2021-07-06 16:23:10|||||||||7
1625588600000|2021-07-06 16:23:20|||||||||3
1625588610000|2021-07-06 16:23:30|||||||||2
1625588620000|2021-07-06 16:23:40|||||||||1
1625588630000|2021-07-06 16:23:50|||||||||5
1625588640000|2021-07-06 16:24:00|||||||||2
1625588650000|2021-07-06 16:24:10|||||||||2
1625588660000|2021-07-06 16:24:20|||||||||3
1625588670000|2021-07-06 16:24:30|||||||||3
1625588680000|2021-07-06 16:24:40|||||||||1
1625588690000|2021-07-06 16:24:50|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|3
1625588700000|2021-07-06 16:25:00|||||||||11
1625588720000|2021-07-06 16:25:20|||||||||11
1625588730000|2021-07-06 16:25:30|||||||||11
1625588750000|2021-07-06 16:25:50|||||||||1
1625588770000|2021-07-06 16:26:10|||||||||3
1625588780000|2021-07-06 16:26:20|||||||||1
1625588810000|2021-07-06 16:26:50|||||||||10
1625588820000|2021-07-06 16:27:00|||||||||1
1625588830000|2021-07-06 16:27:10|||||||||1
1625588840000|2021-07-06 16:27:20|||||||||1
1625588850000|2021-07-06 16:27:30|||||||||2
1625588870000|2021-07-06 16:27:50|||||||||2
1625588880000|2021-07-06 16:28:00|||||||||1
1625588890000|2021-07-06 16:28:10|||||||||2
1625588920000|2021-07-06 16:28:40|||||||||2
1625588930000|2021-07-06 16:28:50|||||||||1
1625588960000|2021-07-06 16:29:20|||||||||1
1625588970000|2021-07-06 16:29:30|||||||||4
1625588980000|2021-07-06 16:29:40|||||||||1
1625588990000|2021-07-06 16:29:50|||||||||1
1625589000000|2021-07-06 16:30:00|||||||||2
1625589010000|2021-07-06 16:30:10|||||||||4
1625589030000|2021-07-06 16:30:30|||||||||1
1625589050000|2021-07-06 16:30:50|||||||||1
1625589080000|2021-07-06 16:31:20|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2
1625589100000|2021-07-06 16:31:40|2310.2|2306.2|2310|2306|2310.2|2306.2|2310|2306|1
1625589110000|2021-07-06 16:31:50|||||||||1
1625589120000|2021-07-06 16:32:00|||||||||1
1625589130000|2021-07-06 16:32:10|||||||||6
1625589170000|2021-07-06 16:32:50|||||||||3
1625589180000|2021-07-06 16:33:00|||||||||4
1625589210000|2021-07-06 16:33:30|||||||||1
1625589240000|2021-07-06 16:34:00|||||||||10
1625589260000|2021-07-06 16:34:20|||||||||1
1625589270000|2021-07-06 16:34:30|||||||||3
1625589290000|2021-07-06 16:34:50|||||||||1
1625589310000|2021-07-06 16:35:10|||||||||1
1625589330000|2021-07-06 16:35:30|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|10
1625589360000|2021-07-06 16:36:00|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2
1625589370000|2021-07-06 16:36:10|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2
1625589400000|2021-07-06 16:36:40|||||||||5
1625589410000|2021-07-06 16:36:50|2309.3|2305.3|2308.8|2304.8|2309.3|2305.3|2308.8|2304.8|13
1625589420000|2021-07-06 16:37:00|2308.7|2304.7|2308.3|2304.3|2308.7|2304.7|2308.3|2304.3|1
1625589470000|2021-07-06 16:37:50|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2
1625589480000|2021-07-06 16:38:00|2308.3|2304.3|2308.2|2304.2|2308.3|2304.3|2308.2|2304.2|2
1625589490000|2021-07-06 16:38:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2
1625589500000|2021-07-06 16:38:20|||||||||1
1625589520000|2021-07-06 16:38:40|||||||||5
1625589540000|2021-07-06 16:39:00|||||||||4
1625589560000|2021-07-06 16:39:20|2309|2305|2309|2305|2309|2305|2309|2305|10
1625589580000|2021-07-06 16:39:40|2308.9|2304.9|2309|2305|2309|2305|2308.5|2304.5|3
1625589600000|2021-07-06 16:40:00|2308.7|2304.7|2308.5|2304.5|2308.7|2304.7|2308.5|2304.5|0
1625589620000|2021-07-06 16:40:20|2308|2304|2309|2305|2309|2305|2308|2304|1
1625589630000|2021-07-06 16:40:30|2308.5|2304.5|2309|2305|2309|2305|2308.5|2304.5|0
1625589680000|2021-07-06 16:41:20|||||||||1
1625589750000|2021-07-06 16:42:30|||||||||1
1625589770000|2021-07-06 16:42:50|||||||||1
1625589790000|2021-07-06 16:43:10|||||||||1
1625589810000|2021-07-06 16:43:30|||||||||2
1625589840000|2021-07-06 16:44:00|||||||||1
1625589890000|2021-07-06 16:44:50|||||||||1
1625589900000|2021-07-06 16:45:00|||||||||8
1625589950000|2021-07-06 16:45:50|||||||||2
1625590010000|2021-07-06 16:46:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|22
1625590020000|2021-07-06 16:47:00|2309|2305|2309|2305|2309|2305|2309|2305|1
1625590030000|2021-07-06 16:47:10|2308.7|2304.7|2309|2305|2309|2305|2308.7|2304.7|6
1625590050000|2021-07-06 16:47:30|||||||||1
1625590110000|2021-07-06 16:48:30|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1625590120000|2021-07-06 16:48:40|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1625590140000|2021-07-06 16:49:00|2308.9|2304.9|2309.7|2305.7|2309.7|2305.7|2308.9|2304.9|43
1625590180000|2021-07-06 16:49:40|||||||||97
1625590200000|2021-07-06 16:50:00|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|5
1625590210000|2021-07-06 16:50:10|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|0
1625590220000|2021-07-06 16:50:20|||||||||10
1625590260000|2021-07-06 16:51:00|2309.6|2305.6|2309.7|2305.7|2309.7|2305.7|2309.6|2305.6|1
1625590270000|2021-07-06 16:51:10|||||||||14
1625590280000|2021-07-06 16:51:20|||||||||1
1625590300000|2021-07-06 16:51:40|||||||||1
1625590350000|2021-07-06 16:52:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625590380000|2021-07-06 16:53:00|||||||||40
1625590390000|2021-07-06 16:53:10|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|0
1625590410000|2021-07-06 16:53:30|2309.6|2305.6|2310.4|2306.4|2310.4|2306.4|2309.6|2305.6|18
1625590420000|2021-07-06 16:53:40|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.6|2305.6|12
1625590440000|2021-07-06 16:54:00|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|0
1625590450000|2021-07-06 16:54:10|2309.7|2305.7|2309.2|2305.2|2309.7|2305.7|2309.2|2305.2|20
1625590460000|2021-07-06 16:54:20|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|1
1625590470000|2021-07-06 16:54:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|21
1625590500000|2021-07-06 16:55:00|||||||||1
1625590510000|2021-07-06 16:55:10|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|1
1625590530000|2021-07-06 16:55:30|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625590540000|2021-07-06 16:55:40|||||||||17
1625590550000|2021-07-06 16:55:50|2309.2|2305.2|2309.2|2305.2|2309.7|2305.7|2308.9|2304.9|5
1625590590000|2021-07-06 16:56:30|2308.9|2304.9|2308.7|2304.7|2308.9|2304.9|2308.7|2304.7|1
1625590620000|2021-07-06 16:57:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1625590630000|2021-07-06 16:57:10|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|3
1625590680000|2021-07-06 16:58:00|||||||||6
1625590720000|2021-07-06 16:58:40|2309.7|2305.7|2309.9|2305.9|2309.9|2305.9|2309.7|2305.7|15
1625590740000|2021-07-06 16:59:00|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|0
1625590780000|2021-07-06 16:59:40|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625590790000|2021-07-06 16:59:50|2310|2306|2310|2306|2310|2306|2310|2306|2
1625590800000|2021-07-06 17:00:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|11
1625590810000|2021-07-06 17:00:10|||||||||13
1625590820000|2021-07-06 17:00:20|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2
1625590830000|2021-07-06 17:00:30|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625590860000|2021-07-06 17:01:00|||||||||1
1625590870000|2021-07-06 17:01:10|||||||||1
1625590900000|2021-07-06 17:01:40|2310|2306|2310|2306|2310|2306|2310|2306|0
1625590950000|2021-07-06 17:02:30|2310.2|2306.2|2310.9|2306.9|2310.9|2306.9|2310.2|2306.2|2
1625590990000|2021-07-06 17:03:10|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2
1625591000000|2021-07-06 17:03:20|||||||||2
1625591040000|2021-07-06 17:04:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625591100000|2021-07-06 17:05:00|2310.7|2306.7|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|1
1625591150000|2021-07-06 17:05:50|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|1
1625591250000|2021-07-06 17:07:30|||||||||1
1625591270000|2021-07-06 17:07:50|||||||||1
1625591310000|2021-07-06 17:08:30|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|1
1625591340000|2021-07-06 17:09:00|||||||||10
1625591370000|2021-07-06 17:09:30|||||||||18
1625591380000|2021-07-06 17:09:40|||||||||1
1625591390000|2021-07-06 17:09:50|||||||||2
1625591430000|2021-07-06 17:10:30|||||||||5
1625591470000|2021-07-06 17:11:10|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1625591490000|2021-07-06 17:11:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625591500000|2021-07-06 17:11:40|2309.9|2305.9|2310.3|2306.3|2310.4|2306.4|2309.9|2305.9|34
1625591510000|2021-07-06 17:11:50|2309.9|2305.9|2310.9|2306.9|2310.9|2306.9|2309.9|2305.9|2
1625591620000|2021-07-06 17:13:40|||||||||1
1625591660000|2021-07-06 17:14:20|||||||||2
1625591670000|2021-07-06 17:14:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2
1625591680000|2021-07-06 17:14:40|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2
1625591690000|2021-07-06 17:14:50|||||||||4
1625591700000|2021-07-06 17:15:00|||||||||1
1625591740000|2021-07-06 17:15:40|2311.4|2307.4|2311.3|2307.3|2311.4|2307.4|2310.9|2306.9|19
1625591750000|2021-07-06 17:15:50|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|1
1625591760000|2021-07-06 17:16:00|2311.3|2307.3|2310.9|2306.9|2311.3|2307.3|2310.9|2306.9|18
1625591770000|2021-07-06 17:16:10|2311.3|2307.3|2310.9|2306.9|2311.3|2307.3|2310.9|2306.9|4
1625591780000|2021-07-06 17:16:20|||||||||1
1625591800000|2021-07-06 17:16:40|||||||||1
1625591810000|2021-07-06 17:16:50|||||||||1
1625591820000|2021-07-06 17:17:00|||||||||10
1625591830000|2021-07-06 17:17:10|||||||||1
1625591840000|2021-07-06 17:17:20|||||||||1
1625591860000|2021-07-06 17:17:40|||||||||1
1625591870000|2021-07-06 17:17:50|||||||||1
1625591880000|2021-07-06 17:18:00|||||||||1
1625591900000|2021-07-06 17:18:20|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|8
1625591910000|2021-07-06 17:18:30|2310.4|2306.4|2310.3|2306.3|2310.4|2306.4|2310.3|2306.3|22
1625591920000|2021-07-06 17:18:40|||||||||1
1625591940000|2021-07-06 17:19:00|2309.9|2305.9|2310.2|2306.2|2310.2|2306.2|2309.9|2305.9|12
1625591950000|2021-07-06 17:19:10|2309.9|2305.9|2309.9|2305.9|2310.1|2306.1|2309.9|2305.9|2
1625591960000|2021-07-06 17:19:20|||||||||5
1625591970000|2021-07-06 17:19:30|||||||||4
1625591980000|2021-07-06 17:19:40|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2
1625591990000|2021-07-06 17:19:50|||||||||1
1625592000000|2021-07-06 17:20:00|||||||||1
1625592010000|2021-07-06 17:20:10|||||||||2
1625592040000|2021-07-06 17:20:40|||||||||1
1625592080000|2021-07-06 17:21:20|||||||||11
1625592100000|2021-07-06 17:21:40|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625592110000|2021-07-06 17:21:50|||||||||3
1625592120000|2021-07-06 17:22:00|||||||||3
1625592130000|2021-07-06 17:22:10|||||||||11
1625592140000|2021-07-06 17:22:20|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|5
1625592160000|2021-07-06 17:22:40|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|1
1625592170000|2021-07-06 17:22:50|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|1
1625592180000|2021-07-06 17:23:00|2309.1|2305.1|2309.9|2305.9|2309.9|2305.9|2309.1|2305.1|14
1625592240000|2021-07-06 17:24:00|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|5
1625592250000|2021-07-06 17:24:10|2310.2|2306.2|2310.2|2306.2|2310.4|2306.4|2310.1|2306.1|21
1625592260000|2021-07-06 17:24:20|||||||||2
1625592290000|2021-07-06 17:24:50|||||||||2
1625592300000|2021-07-06 17:25:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|11
1625592310000|2021-07-06 17:25:10|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|3
1625592320000|2021-07-06 17:25:20|2308.5|2304.5|2308.9|2304.9|2308.9|2304.9|2308.5|2304.5|7
1625592330000|2021-07-06 17:25:30|2308.7|2304.7|2310.4|2306.4|2310.4|2306.4|2308.7|2304.7|102
1625592340000|2021-07-06 17:25:40|2309.9|2305.9|2310.2|2306.2|2310.2|2306.2|2309.7|2305.7|1
1625592350000|2021-07-06 17:25:50|2309.9|2305.9|2310.2|2306.2|2310.2|2306.2|2309.9|2305.9|1
1625592360000|2021-07-06 17:26:00|2309.9|2305.9|2309.4|2305.4|2310.2|2306.2|2309.4|2305.4|5
1625592370000|2021-07-06 17:26:10|2309.2|2305.2|2308.9|2304.9|2309.2|2305.2|2308.9|2304.9|4
1625592380000|2021-07-06 17:26:20|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1625592390000|2021-07-06 17:26:30|||||||||2
1625592410000|2021-07-06 17:26:50|||||||||1
1625592420000|2021-07-06 17:27:00|||||||||1
1625592440000|2021-07-06 17:27:20|||||||||1
1625592450000|2021-07-06 17:27:30|||||||||1
1625592460000|2021-07-06 17:27:40|2309.7|2305.7|2308.9|2304.9|2309.7|2305.7|2308.9|2304.9|3
1625592470000|2021-07-06 17:27:50|2309.4|2305.4|2309.9|2305.9|2310.1|2306.1|2309.4|2305.4|4
1625592480000|2021-07-06 17:28:00|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2309.7|2305.7|4
1625592490000|2021-07-06 17:28:10|||||||||12
1625592500000|2021-07-06 17:28:20|2309.9|2305.9|2309.6|2305.6|2309.9|2305.9|2309.6|2305.6|8
1625592510000|2021-07-06 17:28:30|||||||||1
1625592520000|2021-07-06 17:28:40|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|1
1625592530000|2021-07-06 17:28:50|||||||||1
1625592540000|2021-07-06 17:29:00|||||||||4
1625592550000|2021-07-06 17:29:10|||||||||1
1625592560000|2021-07-06 17:29:20|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|5
1625592570000|2021-07-06 17:29:30|||||||||8
1625592580000|2021-07-06 17:29:40|2309.1|2305.1|2309.1|2305.1|2309.4|2305.4|2309.1|2305.1|15
1625592590000|2021-07-06 17:29:50|2309.8|2305.8|2310.1|2306.1|2311.1|2307.1|2309.8|2305.8|15
1625647500000|2021-07-07 08:45:00|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|1
1625647510000|2021-07-07 08:45:10|2315.8|2311.8|2316.8|2312.8|2316.8|2312.8|2315.3|2311.3|20
1625647520000|2021-07-07 08:45:20|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2315.8|2311.8|15
1625647530000|2021-07-07 08:45:30|2316.5|2312.5|2317.2|2313.2|2317.2|2313.2|2316.5|2312.5|3
1625647540000|2021-07-07 08:45:40|2317.8|2313.8|2318.8|2314.8|2318.8|2314.8|2317.8|2313.8|9
1625647550000|2021-07-07 08:45:50|2318.7|2314.7|2318.3|2314.3|2318.8|2314.8|2318.3|2314.3|6
1625647560000|2021-07-07 08:46:00|2318.8|2314.8|2316.5|2312.5|2318.8|2314.8|2316.5|2312.5|9
1625647570000|2021-07-07 08:46:10|2316.8|2312.8|2316.8|2312.8|2317.3|2313.3|2316.8|2312.8|18
1625647590000|2021-07-07 08:46:30|2317.1|2313.1|2317.8|2313.8|2317.8|2313.8|2317.1|2313.1|7
1625647600000|2021-07-07 08:46:40|2318.1|2314.1|2317.8|2313.8|2318.1|2314.1|2317.8|2313.8|1
1625647640000|2021-07-07 08:47:20|||||||||54
1625647650000|2021-07-07 08:47:30|||||||||19
1625647660000|2021-07-07 08:47:40|||||||||4
1625647680000|2021-07-07 08:48:00|2317.7|2313.7|2317.8|2313.8|2317.8|2313.8|2317.7|2313.7|89
1625647690000|2021-07-07 08:48:10|||||||||29
1625647700000|2021-07-07 08:48:20|2318.1|2314.1|2318.5|2314.5|2318.5|2314.5|2318.1|2314.1|1
1625647710000|2021-07-07 08:48:30|2318.3|2314.3|2317.8|2313.8|2318.3|2314.3|2317.8|2313.8|1
1625647720000|2021-07-07 08:48:40|||||||||1
1625647750000|2021-07-07 08:49:10|||||||||3
1625647760000|2021-07-07 08:49:20|||||||||3
1625647770000|2021-07-07 08:49:30|||||||||5
1625647780000|2021-07-07 08:49:40|||||||||4
1625647900000|2021-07-07 08:51:40|||||||||1
1625647910000|2021-07-07 08:51:50|||||||||5
1625647920000|2021-07-07 08:52:00|||||||||1
1625647940000|2021-07-07 08:52:20|||||||||4
1625647970000|2021-07-07 08:52:50|||||||||5
1625647980000|2021-07-07 08:53:00|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|11
1625647990000|2021-07-07 08:53:10|2316|2312|2315.8|2311.8|2316|2312|2315.8|2311.8|15
1625648000000|2021-07-07 08:53:20|2314.8|2310.8|2314|2310|2314.8|2310.8|2314|2310|19
1625648030000|2021-07-07 08:53:50|||||||||1
1625648040000|2021-07-07 08:54:00|||||||||1
1625648060000|2021-07-07 08:54:20|||||||||2
1625648070000|2021-07-07 08:54:30|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|7
1625648080000|2021-07-07 08:54:40|2313|2309|2312|2308|2313|2309|2312|2308|16
1625648090000|2021-07-07 08:54:50|||||||||1
1625648100000|2021-07-07 08:55:00|2310.8|2306.8|2311.8|2307.8|2311.8|2307.8|2310.8|2306.8|19
1625648110000|2021-07-07 08:55:10|2312.5|2308.5|2312|2308|2312.5|2308.5|2312|2308|23
1625648120000|2021-07-07 08:55:20|2310.8|2306.8|2309.8|2305.8|2310.8|2306.8|2309.8|2305.8|46
1625648130000|2021-07-07 08:55:30|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|3
1625648150000|2021-07-07 08:55:50|2308.5|2304.5|2308.8|2304.8|2308.8|2304.8|2308.5|2304.5|15
1625648160000|2021-07-07 08:56:00|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2
1625648170000|2021-07-07 08:56:10|2308.8|2304.8|2308.5|2304.5|2309|2305|2308.5|2304.5|0
1625648180000|2021-07-07 08:56:20|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|13
1625648190000|2021-07-07 08:56:30|2308.3|2304.3|2308|2304|2308.3|2304.3|2308|2304|3
1625648200000|2021-07-07 08:56:40|2307.5|2303.5|2306.8|2302.8|2307.5|2303.5|2306.8|2302.8|6
1625648210000|2021-07-07 08:56:50|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|1
1625648230000|2021-07-07 08:57:10|||||||||1
1625648240000|2021-07-07 08:57:20|||||||||24
1625648250000|2021-07-07 08:57:30|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|39
1625648280000|2021-07-07 08:58:00|||||||||13
1625648320000|2021-07-07 08:58:40|||||||||4
1625648330000|2021-07-07 08:58:50|2307.8|2303.8|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|5
1625648340000|2021-07-07 08:59:00|2307.5|2303.5|2307.3|2303.3|2307.5|2303.5|2307.3|2303.3|0
1625648360000|2021-07-07 08:59:20|2307.5|2303.5|2308.1|2304.1|2308.1|2304.1|2307.5|2303.5|9
1625648370000|2021-07-07 08:59:30|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625648380000|2021-07-07 08:59:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|3
1625648400000|2021-07-07 09:00:00|2309.1|2305.1|2308.6|2304.6|2309.1|2305.1|2308.6|2304.6|20
1625648410000|2021-07-07 09:00:10|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2
1625648430000|2021-07-07 09:00:30|2308.5|2304.5|2308.3|2304.3|2308.5|2304.5|2308.1|2304.1|0
1625648440000|2021-07-07 09:00:40|2308.6|2304.6|2309.1|2305.1|2309.1|2305.1|2308.6|2304.6|2
1625648460000|2021-07-07 09:01:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625648470000|2021-07-07 09:01:10|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1625648490000|2021-07-07 09:01:30|||||||||1
1625648580000|2021-07-07 09:03:00|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|24
1625648600000|2021-07-07 09:03:20|||||||||17
1625648630000|2021-07-07 09:03:50|||||||||3
1625648640000|2021-07-07 09:04:00|||||||||1
1625648650000|2021-07-07 09:04:10|2311|2307|2311.1|2307.1|2311.1|2307.1|2311|2307|3
1625648660000|2021-07-07 09:04:20|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2
1625648670000|2021-07-07 09:04:30|2312|2308|2313.3|2309.3|2313.3|2309.3|2312|2308|3
1625648680000|2021-07-07 09:04:40|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|1
1625648690000|2021-07-07 09:04:50|2312.5|2308.5|2312.3|2308.3|2312.6|2308.6|2312.3|2308.3|10
1625648700000|2021-07-07 09:05:00|||||||||7
1625648730000|2021-07-07 09:05:30|2312.5|2308.5|2313.1|2309.1|2313.1|2309.1|2312.5|2308.5|1
1625648800000|2021-07-07 09:06:40|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|4
1625648810000|2021-07-07 09:06:50|2313.1|2309.1|2312.8|2308.8|2313.1|2309.1|2312.8|2308.8|1
1625648820000|2021-07-07 09:07:00|2313.1|2309.1|2312.3|2308.3|2313.1|2309.1|2312.3|2308.3|1
1625648860000|2021-07-07 09:07:40|||||||||1
1625648870000|2021-07-07 09:07:50|||||||||1
1625648890000|2021-07-07 09:08:10|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|8
1625648900000|2021-07-07 09:08:20|2310.8|2306.8|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|1
1625648910000|2021-07-07 09:08:30|2310.8|2306.8|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|1
1625648930000|2021-07-07 09:08:50|2310.8|2306.8|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|1
1625648960000|2021-07-07 09:09:20|2312|2308|2312|2308|2312|2308|2312|2308|11
1625648980000|2021-07-07 09:09:40|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|1
1625649000000|2021-07-07 09:10:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|0
1625649020000|2021-07-07 09:10:20|||||||||1
1625649060000|2021-07-07 09:11:00|2312|2308|2312|2308|2312|2308|2312|2308|0
1625649160000|2021-07-07 09:12:40|||||||||3
1625649170000|2021-07-07 09:12:50|2312.1|2308.1|2312|2308|2312.1|2308.1|2312|2308|1
1625649180000|2021-07-07 09:13:00|||||||||4
1625649200000|2021-07-07 09:13:20|||||||||2
1625649210000|2021-07-07 09:13:30|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|0
1625649220000|2021-07-07 09:13:40|2312|2308|2312|2308|2312|2308|2312|2308|1
1625649230000|2021-07-07 09:13:50|||||||||2
1625649240000|2021-07-07 09:14:00|||||||||1
1625649260000|2021-07-07 09:14:20|||||||||5
1625649270000|2021-07-07 09:14:30|2312.6|2308.6|2313.3|2309.3|2313.3|2309.3|2312.6|2308.6|13
1625649440000|2021-07-07 09:17:20|2312.8|2308.8|2312.2|2308.2|2312.8|2308.8|2312.2|2308.2|13
1625649450000|2021-07-07 09:17:30|||||||||1
1625649490000|2021-07-07 09:18:10|||||||||5
1625649520000|2021-07-07 09:18:40|2312.3|2308.3|2312.7|2308.7|2313|2309|2312.3|2308.3|8
1625649580000|2021-07-07 09:19:40|2314.7|2310.7|2314.2|2310.2|2314.7|2310.7|2314.2|2310.2|1
1625649590000|2021-07-07 09:19:50|2314|2310|2314|2310|2314|2310|2314|2310|1
1625649600000|2021-07-07 09:20:00|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|0
1625649610000|2021-07-07 09:20:10|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|0
1625649650000|2021-07-07 09:20:50|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1625649660000|2021-07-07 09:21:00|2313|2309|2312.2|2308.2|2313|2309|2312.2|2308.2|2
1625649680000|2021-07-07 09:21:20|||||||||2
1625649720000|2021-07-07 09:22:00|2312|2308|2312|2308|2312|2308|2312|2308|15
1625649740000|2021-07-07 09:22:20|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|10
1625649760000|2021-07-07 09:22:40|||||||||5
1625649780000|2021-07-07 09:23:00|||||||||4
1625649900000|2021-07-07 09:25:00|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|238
1625649910000|2021-07-07 09:25:10|2310.5|2306.5|2310|2306|2310.5|2306.5|2310|2306|0
1625649960000|2021-07-07 09:26:00|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|0
1625649980000|2021-07-07 09:26:20|2309.2|2305.2|2309|2305|2309.2|2305.2|2308.5|2304.5|4
1625650000000|2021-07-07 09:26:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625650020000|2021-07-07 09:27:00|2308.5|2304.5|2308.3|2304.3|2309.2|2305.2|2308.3|2304.3|11
1625650030000|2021-07-07 09:27:10|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.1|2304.1|7
1625650040000|2021-07-07 09:27:20|||||||||2
1625650060000|2021-07-07 09:27:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.5|2304.5|5
1625650070000|2021-07-07 09:27:50|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|1
1625650170000|2021-07-07 09:29:30|||||||||2
1625650210000|2021-07-07 09:30:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|1
1625650230000|2021-07-07 09:30:30|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625650300000|2021-07-07 09:31:40|||||||||1
1625650330000|2021-07-07 09:32:10|2307.6|2303.6|2308.1|2304.1|2308.5|2304.5|2307.6|2303.6|2
1625650340000|2021-07-07 09:32:20|2308.5|2304.5|2308.6|2304.6|2308.6|2304.6|2308.5|2304.5|0
1625650350000|2021-07-07 09:32:30|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625650360000|2021-07-07 09:32:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625650370000|2021-07-07 09:32:50|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1625650380000|2021-07-07 09:33:00|2308.6|2304.6|2309|2305|2309.3|2305.3|2308.1|2304.1|3
1625650410000|2021-07-07 09:33:30|2309.3|2305.3|2309|2305|2309.3|2305.3|2309|2305|0
1625650450000|2021-07-07 09:34:10|2308.6|2304.6|2309|2305|2309|2305|2308.5|2304.5|4
1625650520000|2021-07-07 09:35:20|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625650540000|2021-07-07 09:35:40|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|2
1625650550000|2021-07-07 09:35:50|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625650570000|2021-07-07 09:36:10|2309.3|2305.3|2308|2304|2309.3|2305.3|2308|2304|10
1625650590000|2021-07-07 09:36:30|2308.5|2304.5|2308.1|2304.1|2308.5|2304.5|2308.1|2304.1|1
1625650620000|2021-07-07 09:37:00|2307.8|2303.8|2307.3|2303.3|2307.8|2303.8|2307.3|2303.3|2
1625650630000|2021-07-07 09:37:10|2307|2303|2307|2303|2307|2303|2307|2303|1
1625650660000|2021-07-07 09:37:40|2307.3|2303.3|2307.5|2303.5|2307.5|2303.5|2307.3|2303.3|0
1625650670000|2021-07-07 09:37:50|2308|2304|2308|2304|2308|2304|2308|2304|1
1625650680000|2021-07-07 09:38:00|2307.8|2303.8|2307.5|2303.5|2307.8|2303.8|2307.5|2303.5|0
1625650710000|2021-07-07 09:38:30|||||||||1
1625650740000|2021-07-07 09:39:00|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2
1625650750000|2021-07-07 09:39:10|2307.5|2303.5|2307.8|2303.8|2307.8|2303.8|2307.5|2303.5|2
1625650830000|2021-07-07 09:40:30|||||||||1
1625650840000|2021-07-07 09:40:40|2308|2304|2308|2304|2308|2304|2308|2304|0
1625650860000|2021-07-07 09:41:00|2307.8|2303.8|2308.3|2304.3|2308.3|2304.3|2307.8|2303.8|0
1625650880000|2021-07-07 09:41:20|||||||||1
1625650890000|2021-07-07 09:41:30|2309.5|2305.5|2309|2305|2309.5|2305.5|2309|2305|4
1625650910000|2021-07-07 09:41:50|2308.8|2304.8|2308.5|2304.5|2308.8|2304.8|2308.5|2304.5|2
1625650920000|2021-07-07 09:42:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1625650990000|2021-07-07 09:43:10|2309.2|2305.2|2309.3|2305.3|2309.3|2305.3|2309.2|2305.2|0
1625651000000|2021-07-07 09:43:20|||||||||1
1625651080000|2021-07-07 09:44:40|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2
1625651110000|2021-07-07 09:45:10|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|0
1625651150000|2021-07-07 09:45:50|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|5
1625651160000|2021-07-07 09:46:00|2310.2|2306.2|2310.3|2306.3|2310.3|2306.3|2310.2|2306.2|0
1625651310000|2021-07-07 09:48:30|2311.3|2307.3|2310.8|2306.8|2311.3|2307.3|2310.8|2306.8|41
1625651320000|2021-07-07 09:48:40|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625651330000|2021-07-07 09:48:50|2310.7|2306.7|2310.8|2306.8|2310.8|2306.8|2310.7|2306.7|0
1625651350000|2021-07-07 09:49:10|2310.3|2306.3|2310.7|2306.7|2310.7|2306.7|2310.3|2306.3|1
1625651370000|2021-07-07 09:49:30|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1625651400000|2021-07-07 09:50:00|2310.3|2306.3|2309.8|2305.8|2310.3|2306.3|2309.5|2305.5|0
1625651430000|2021-07-07 09:50:30|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|0
1625651440000|2021-07-07 09:50:40|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|0
1625651470000|2021-07-07 09:51:10|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|1
1625651480000|2021-07-07 09:51:20|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|4
1625651490000|2021-07-07 09:51:30|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|71
1625651510000|2021-07-07 09:51:50|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|3
1625651580000|2021-07-07 09:53:00|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|0
1625651650000|2021-07-07 09:54:10|||||||||2
1625651740000|2021-07-07 09:55:40|||||||||10
1625651800000|2021-07-07 09:56:40|||||||||1
1625651820000|2021-07-07 09:57:00|||||||||2
1625651830000|2021-07-07 09:57:10|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|6
1625651850000|2021-07-07 09:57:30|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|0
1625651880000|2021-07-07 09:58:00|2311|2307|2311|2307|2311|2307|2311|2307|0
1625652110000|2021-07-07 10:01:50|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|5
1625652170000|2021-07-07 10:02:50|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|1
1625652190000|2021-07-07 10:03:10|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|0
1625652200000|2021-07-07 10:03:20|||||||||2
1625652240000|2021-07-07 10:04:00|2310.2|2306.2|2309.7|2305.7|2310.2|2306.2|2309.7|2305.7|3
1625652270000|2021-07-07 10:04:30|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.2|2305.2|0
1625652300000|2021-07-07 10:05:00|2309.2|2305.2|2309.5|2305.5|2309.5|2305.5|2309.2|2305.2|1
1625652340000|2021-07-07 10:05:40|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2308.8|2304.8|8
1625652360000|2021-07-07 10:06:00|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|5
1625652410000|2021-07-07 10:06:50|2308.5|2304.5|2307.8|2303.8|2308.5|2304.5|2307.3|2303.3|10
1625652470000|2021-07-07 10:07:50|||||||||1
1625652490000|2021-07-07 10:08:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1625652530000|2021-07-07 10:08:50|2308.3|2304.3|2309|2305|2309|2305|2308.3|2304.3|4
1625652630000|2021-07-07 10:10:30|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|79
1625652640000|2021-07-07 10:10:40|2310|2306|2310|2306|2310|2306|2310|2306|0
1625652660000|2021-07-07 10:11:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|8
1625652670000|2021-07-07 10:11:10|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|1
1625652680000|2021-07-07 10:11:20|||||||||1
1625652730000|2021-07-07 10:12:10|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2
1625652740000|2021-07-07 10:12:20|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|0
1625652770000|2021-07-07 10:12:50|||||||||1
1625652810000|2021-07-07 10:13:30|||||||||1
1625652830000|2021-07-07 10:13:50|2311.6|2307.6|2311.2|2307.2|2311.6|2307.6|2311.2|2307.2|4
1625652850000|2021-07-07 10:14:10|2310.9|2306.9|2311.2|2307.2|2311.2|2307.2|2310.9|2306.9|0
1625652900000|2021-07-07 10:15:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625652930000|2021-07-07 10:15:30|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|6
1625652960000|2021-07-07 10:16:00|||||||||1
1625653010000|2021-07-07 10:16:50|||||||||5
1625653070000|2021-07-07 10:17:50|2309.9|2305.9|2310.4|2306.4|2310.4|2306.4|2309.9|2305.9|4
1625653100000|2021-07-07 10:18:20|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|1
1625653110000|2021-07-07 10:18:30|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625653120000|2021-07-07 10:18:40|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2310.7|2306.7|9
1625653140000|2021-07-07 10:19:00|2311.4|2307.4|2311.7|2307.7|2311.7|2307.7|2311.4|2307.4|1
1625653150000|2021-07-07 10:19:10|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|0
1625653270000|2021-07-07 10:21:10|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|6
1625653280000|2021-07-07 10:21:20|2312.6|2308.6|2312.4|2308.4|2312.6|2308.6|2312.4|2308.4|1
1625653300000|2021-07-07 10:21:40|2312.2|2308.2|2312.1|2308.1|2312.2|2308.2|2312.1|2308.1|0
1625653350000|2021-07-07 10:22:30|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|0
1625653360000|2021-07-07 10:22:40|2312.4|2308.4|2312.6|2308.6|2312.6|2308.6|2312.4|2308.4|0
1625653370000|2021-07-07 10:22:50|2311.6|2307.6|2311.4|2307.4|2312.1|2308.1|2311.4|2307.4|4
1625653380000|2021-07-07 10:23:00|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|5
1625653440000|2021-07-07 10:24:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625653460000|2021-07-07 10:24:20|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625653500000|2021-07-07 10:25:00|||||||||1
1625653510000|2021-07-07 10:25:10|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|1
1625653550000|2021-07-07 10:25:50|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|3
1625653560000|2021-07-07 10:26:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|1
1625653570000|2021-07-07 10:26:10|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625653720000|2021-07-07 10:28:40|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|3
1625653760000|2021-07-07 10:29:20|2312.4|2308.4|2312.9|2308.9|2312.9|2308.9|2312.4|2308.4|3
1625653800000|2021-07-07 10:30:00|2312.8|2308.8|2312.1|2308.1|2312.8|2308.8|2312.1|2308.1|5
1625653810000|2021-07-07 10:30:10|2311.9|2307.9|2311.4|2307.4|2311.9|2307.9|2311.4|2307.4|1
1625653830000|2021-07-07 10:30:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625653860000|2021-07-07 10:31:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625653880000|2021-07-07 10:31:20|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2
1625653910000|2021-07-07 10:31:50|2310|2306|2310|2306|2310|2306|2310|2306|4
1625654040000|2021-07-07 10:34:00|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|19
1625654110000|2021-07-07 10:35:10|2309.2|2305.2|2309.4|2305.4|2309.4|2305.4|2308.9|2304.9|3
1625654120000|2021-07-07 10:35:20|2309|2305|2309.4|2305.4|2309.4|2305.4|2308.9|2304.9|1
1625654140000|2021-07-07 10:35:40|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|0
1625654190000|2021-07-07 10:36:30|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1625654210000|2021-07-07 10:36:50|2309.2|2305.2|2308.9|2304.9|2309.2|2305.2|2308.9|2304.9|4
1625654220000|2021-07-07 10:37:00|||||||||4
1625654300000|2021-07-07 10:38:20|2309|2305|2309.4|2305.4|2309.4|2305.4|2309|2305|9
1625654310000|2021-07-07 10:38:30|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|0
1625654430000|2021-07-07 10:40:30|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1625654490000|2021-07-07 10:41:30|2308.9|2304.9|2309.4|2305.4|2309.4|2305.4|2308.9|2304.9|0
1625654500000|2021-07-07 10:41:40|||||||||1
1625654570000|2021-07-07 10:42:50|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2
1625654580000|2021-07-07 10:43:00|2308.9|2304.9|2308.6|2304.6|2308.9|2304.9|2308.6|2304.6|3
1625654640000|2021-07-07 10:44:00|2308.2|2304.2|2307.7|2303.7|2308.2|2304.2|2307.7|2303.7|1
1625654670000|2021-07-07 10:44:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|38
1625654690000|2021-07-07 10:44:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625654700000|2021-07-07 10:45:00|2309.1|2305.1|2309.4|2305.4|2309.4|2305.4|2309.1|2305.1|6
1625654820000|2021-07-07 10:47:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2
1625654860000|2021-07-07 10:47:40|2309.9|2305.9|2310.9|2306.9|2310.9|2306.9|2309.9|2305.9|1
1625654900000|2021-07-07 10:48:20|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|0
1625654980000|2021-07-07 10:49:40|2311.6|2307.6|2311.9|2307.9|2311.9|2307.9|2311.6|2307.6|3
1625655010000|2021-07-07 10:50:10|2312.7|2308.7|2312.9|2308.9|2312.9|2308.9|2312.7|2308.7|8
1625655090000|2021-07-07 10:51:30|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|0
1625655100000|2021-07-07 10:51:40|2313.4|2309.4|2313.1|2309.1|2313.4|2309.4|2313.1|2309.1|3
1625655120000|2021-07-07 10:52:00|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|0
1625655170000|2021-07-07 10:52:50|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1625655220000|2021-07-07 10:53:40|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|0
1625655240000|2021-07-07 10:54:00|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1625655300000|2021-07-07 10:55:00|2312.7|2308.7|2313.4|2309.4|2313.4|2309.4|2312.7|2308.7|3
1625655330000|2021-07-07 10:55:30|2313.1|2309.1|2312.9|2308.9|2313.4|2309.4|2312.9|2308.9|52
1625655340000|2021-07-07 10:55:40|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|0
1625655370000|2021-07-07 10:56:10|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.9|2308.9|1
1625655520000|2021-07-07 10:58:40|||||||||1
1625655600000|2021-07-07 11:00:00|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1625655660000|2021-07-07 11:01:00|||||||||2
1625655670000|2021-07-07 11:01:10|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|9
1625655680000|2021-07-07 11:01:20|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|5
1625655700000|2021-07-07 11:01:40|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|0
1625655770000|2021-07-07 11:02:50|2312.7|2308.7|2313.1|2309.1|2313.1|2309.1|2312.7|2308.7|1
1625655810000|2021-07-07 11:03:30|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1625655820000|2021-07-07 11:03:40|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|1
1625655850000|2021-07-07 11:04:10|2313.3|2309.3|2313.4|2309.4|2313.4|2309.4|2313.3|2309.3|0
1625655860000|2021-07-07 11:04:20|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|7
1625655870000|2021-07-07 11:04:30|2312.6|2308.6|2312.9|2308.9|2312.9|2308.9|2312.6|2308.6|14
1625655880000|2021-07-07 11:04:40|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|0
1625655900000|2021-07-07 11:05:00|2311.6|2307.6|2311.9|2307.9|2311.9|2307.9|2311.6|2307.6|1
1625655960000|2021-07-07 11:06:00|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|0
1625655970000|2021-07-07 11:06:10|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|0
1625655980000|2021-07-07 11:06:20|2312.4|2308.4|2312.6|2308.6|2312.6|2308.6|2312.4|2308.4|0
1625656070000|2021-07-07 11:07:50|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|4
1625656080000|2021-07-07 11:08:00|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625656140000|2021-07-07 11:09:00|2311.3|2307.3|2311.6|2307.6|2311.6|2307.6|2311.3|2307.3|0
1625656170000|2021-07-07 11:09:30|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|1
1625656200000|2021-07-07 11:10:00|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625656210000|2021-07-07 11:10:10|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|0
1625656220000|2021-07-07 11:10:20|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625656230000|2021-07-07 11:10:30|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625656250000|2021-07-07 11:10:50|2309.4|2305.4|2309.6|2305.6|2309.6|2305.6|2309.4|2305.4|1
1625656260000|2021-07-07 11:11:00|2309.4|2305.4|2309.9|2305.9|2309.9|2305.9|2309.4|2305.4|0
1625656270000|2021-07-07 11:11:10|||||||||1
1625656280000|2021-07-07 11:11:20|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|1
1625656290000|2021-07-07 11:11:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625656320000|2021-07-07 11:12:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625656490000|2021-07-07 11:14:50|2309.6|2305.6|2309.9|2305.9|2309.9|2305.9|2309.1|2305.1|6
1625656500000|2021-07-07 11:15:00|2309.8|2305.8|2309.6|2305.6|2309.8|2305.8|2309.6|2305.6|1
1625656510000|2021-07-07 11:15:10|2309.9|2305.9|2309.6|2305.6|2309.9|2305.9|2309.6|2305.6|1
1625656570000|2021-07-07 11:16:10|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625656580000|2021-07-07 11:16:20|2309.6|2305.6|2309.9|2305.9|2309.9|2305.9|2309.6|2305.6|0
1625656590000|2021-07-07 11:16:30|2309.6|2305.6|2310.4|2306.4|2310.4|2306.4|2309.6|2305.6|5
1625656610000|2021-07-07 11:16:50|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625656620000|2021-07-07 11:17:00|||||||||22
1625656630000|2021-07-07 11:17:10|2310.8|2306.8|2310.4|2306.4|2310.8|2306.8|2310.4|2306.4|4
1625656660000|2021-07-07 11:17:40|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1625656680000|2021-07-07 11:18:00|2310.9|2306.9|2311.3|2307.3|2311.6|2307.6|2310.9|2306.9|1
1625656730000|2021-07-07 11:18:50|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625656740000|2021-07-07 11:19:00|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|9
1625656750000|2021-07-07 11:19:10|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625656780000|2021-07-07 11:19:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|3
1625656800000|2021-07-07 11:20:00|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625656810000|2021-07-07 11:20:10|||||||||1
1625656820000|2021-07-07 11:20:20|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|0
1625656850000|2021-07-07 11:20:50|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625656990000|2021-07-07 11:23:10|2311.4|2307.4|2310.4|2306.4|2311.4|2307.4|2310.3|2306.3|1
1625657000000|2021-07-07 11:23:20|2310.1|2306.1|2310.8|2306.8|2310.8|2306.8|2310.1|2306.1|1
1625657060000|2021-07-07 11:24:20|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625657070000|2021-07-07 11:24:30|2310.3|2306.3|2310.8|2306.8|2310.8|2306.8|2310.3|2306.3|0
1625657100000|2021-07-07 11:25:00|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625657130000|2021-07-07 11:25:30|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625657160000|2021-07-07 11:26:00|||||||||1
1625657230000|2021-07-07 11:27:10|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625657250000|2021-07-07 11:27:30|2309.8|2305.8|2309.3|2305.3|2309.8|2305.8|2308.9|2304.9|1
1625657260000|2021-07-07 11:27:40|||||||||1
1625657270000|2021-07-07 11:27:50|2309.1|2305.1|2308.1|2304.1|2309.1|2305.1|2308.1|2304.1|4
1625657290000|2021-07-07 11:28:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1625657300000|2021-07-07 11:28:20|2308.2|2304.2|2308.9|2304.9|2308.9|2304.9|2308.2|2304.2|7
1625657310000|2021-07-07 11:28:30|||||||||1
1625657320000|2021-07-07 11:28:40|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|5
1625657330000|2021-07-07 11:28:50|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2
1625657340000|2021-07-07 11:29:00|2308.2|2304.2|2308.6|2304.6|2308.6|2304.6|2308.2|2304.2|1
1625657350000|2021-07-07 11:29:10|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|3
1625657360000|2021-07-07 11:29:20|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1625657370000|2021-07-07 11:29:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625657400000|2021-07-07 11:30:00|2308.1|2304.1|2307.1|2303.1|2308.6|2304.6|2307.1|2303.1|11
1625657580000|2021-07-07 11:33:00|2307.6|2303.6|2307.6|2303.6|2308.1|2304.1|2307.6|2303.6|2
1625657590000|2021-07-07 11:33:10|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2
1625657600000|2021-07-07 11:33:20|2308.1|2304.1|2307.1|2303.1|2308.1|2304.1|2307.1|2303.1|1
1625657610000|2021-07-07 11:33:30|2306.4|2302.4|2306.6|2302.6|2307.1|2303.1|2306.4|2302.4|2
1625657620000|2021-07-07 11:33:40|2306.7|2302.7|2307.1|2303.1|2307.1|2303.1|2306.7|2302.7|11
1625657630000|2021-07-07 11:33:50|2306.6|2302.6|2306.7|2302.7|2307.1|2303.1|2306.6|2302.6|0
1625657640000|2021-07-07 11:34:00|2306.6|2302.6|2306.2|2302.2|2307.1|2303.1|2306.2|2302.2|7
1625657650000|2021-07-07 11:34:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|0
1625657670000|2021-07-07 11:34:30|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1625657700000|2021-07-07 11:35:00|2306.1|2302.1|2307.6|2303.6|2307.6|2303.6|2306.1|2302.1|102
1625657760000|2021-07-07 11:36:00|||||||||1
1625657800000|2021-07-07 11:36:40|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1625657810000|2021-07-07 11:36:50|2307.9|2303.9|2308.4|2304.4|2308.9|2304.9|2307.9|2303.9|24
1625657850000|2021-07-07 11:37:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1625657920000|2021-07-07 11:38:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|1
1625657930000|2021-07-07 11:38:50|2307.9|2303.9|2307.6|2303.6|2307.9|2303.9|2307.6|2303.6|3
1625657940000|2021-07-07 11:39:00|||||||||1
1625657970000|2021-07-07 11:39:30|2307.1|2303.1|2307.8|2303.8|2307.8|2303.8|2307.1|2303.1|1
1625657980000|2021-07-07 11:39:40|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|1
1625658010000|2021-07-07 11:40:10|2308.1|2304.1|2308.8|2304.8|2308.8|2304.8|2308.1|2304.1|1
1625658050000|2021-07-07 11:40:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1625658120000|2021-07-07 11:42:00|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|1
1625658130000|2021-07-07 11:42:10|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625658140000|2021-07-07 11:42:20|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|6
1625658170000|2021-07-07 11:42:50|2309.8|2305.8|2309.4|2305.4|2309.8|2305.8|2309.4|2305.4|0
1625658180000|2021-07-07 11:43:00|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|0
1625658190000|2021-07-07 11:43:10|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625658210000|2021-07-07 11:43:30|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625658220000|2021-07-07 11:43:40|2308.9|2304.9|2309.8|2305.8|2310.4|2306.4|2308.9|2304.9|18
1625658230000|2021-07-07 11:43:50|2310.8|2306.8|2311.1|2307.1|2311.1|2307.1|2310.8|2306.8|46
1625658240000|2021-07-07 11:44:00|2311|2307|2310.6|2306.6|2311|2307|2310.6|2306.6|0
1625658260000|2021-07-07 11:44:20|2310.5|2306.5|2310.1|2306.1|2310.5|2306.5|2310.1|2306.1|6
1625658270000|2021-07-07 11:44:30|2309.8|2305.8|2309.6|2305.6|2309.8|2305.8|2309.6|2305.6|0
1625658300000|2021-07-07 11:45:00|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|1
1625658330000|2021-07-07 11:45:30|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1625658350000|2021-07-07 11:45:50|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625658370000|2021-07-07 11:46:10|2308.9|2304.9|2309.8|2305.8|2309.8|2305.8|2308.9|2304.9|2
1625658450000|2021-07-07 11:47:30|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625658460000|2021-07-07 11:47:40|2311.1|2307.1|2311|2307|2311.1|2307.1|2311|2307|6
1625658480000|2021-07-07 11:48:00|2311.5|2307.5|2311.6|2307.6|2311.6|2307.6|2311.5|2307.5|16
1625658520000|2021-07-07 11:48:40|2311.8|2307.8|2311.3|2307.3|2311.8|2307.8|2311.1|2307.1|1
1625658540000|2021-07-07 11:49:00|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625658550000|2021-07-07 11:49:10|2312.1|2308.1|2312.5|2308.5|2312.5|2308.5|2312.1|2308.1|1
1625658560000|2021-07-07 11:49:20|2312|2308|2313.1|2309.1|2313.1|2309.1|2312|2308|5
1625658570000|2021-07-07 11:49:30|2313.3|2309.3|2312.5|2308.5|2313.3|2309.3|2312.5|2308.5|4
1625658590000|2021-07-07 11:49:50|2313.6|2309.6|2312.5|2308.5|2313.6|2309.6|2312.5|2308.5|25
1625658600000|2021-07-07 11:50:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|1
1625658630000|2021-07-07 11:50:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|1
1625658640000|2021-07-07 11:50:40|2311|2307|2311|2307|2311|2307|2311|2307|0
1625658680000|2021-07-07 11:51:20|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|1
1625658690000|2021-07-07 11:51:30|2311|2307|2311|2307|2311|2307|2311|2307|0
1625658700000|2021-07-07 11:51:40|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625658720000|2021-07-07 11:52:00|2311|2307|2311.1|2307.1|2311.1|2307.1|2311|2307|5
1625658730000|2021-07-07 11:52:10|2311|2307|2311|2307|2311|2307|2311|2307|0
1625658760000|2021-07-07 11:52:40|2310.5|2306.5|2310.3|2306.3|2310.5|2306.5|2310.1|2306.1|6
1625658780000|2021-07-07 11:53:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|1
1625658790000|2021-07-07 11:53:10|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1625658840000|2021-07-07 11:54:00|2310.6|2306.6|2311.1|2307.1|2311.1|2307.1|2310.6|2306.6|2
1625658860000|2021-07-07 11:54:20|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|1
1625658870000|2021-07-07 11:54:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625658880000|2021-07-07 11:54:40|2311|2307|2311|2307|2311|2307|2311|2307|0
1625658920000|2021-07-07 11:55:20|2309.8|2305.8|2310.1|2306.1|2310.1|2306.1|2309.8|2305.8|5
1625658930000|2021-07-07 11:55:30|2310.5|2306.5|2310.3|2306.3|2310.8|2306.8|2310.3|2306.3|0
1625658950000|2021-07-07 11:55:50|2311|2307|2311.3|2307.3|2311.8|2307.8|2311|2307|0
1625658960000|2021-07-07 11:56:00|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1625658970000|2021-07-07 11:56:10|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2
1625658980000|2021-07-07 11:56:20|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625658990000|2021-07-07 11:56:30|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1625659010000|2021-07-07 11:56:50|2309.3|2305.3|2309.3|2305.3|2309.8|2305.8|2309.3|2305.3|0
1625659020000|2021-07-07 11:57:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625659030000|2021-07-07 11:57:10|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2307.9|2303.9|4
1625659040000|2021-07-07 11:57:20|2307.4|2303.4|2308.1|2304.1|2308.1|2304.1|2306.8|2302.8|5
1625659080000|2021-07-07 11:58:00|2307.8|2303.8|2308.1|2304.1|2308.1|2304.1|2307.8|2303.8|2
1625659090000|2021-07-07 11:58:10|2307.8|2303.8|2308.1|2304.1|2308.1|2304.1|2307.4|2303.4|1
1625659100000|2021-07-07 11:58:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|3
1625659110000|2021-07-07 11:58:30|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1625659130000|2021-07-07 11:58:50|||||||||1
1625659140000|2021-07-07 11:59:00|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|5
1625659150000|2021-07-07 11:59:10|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2307.9|2303.9|6
1625659180000|2021-07-07 11:59:40|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2
1625659190000|2021-07-07 11:59:50|2306.3|2302.3|2304.6|2300.6|2306.3|2302.3|2304.6|2300.6|13
1625659200000|2021-07-07 12:00:00|2304.9|2300.9|2303.4|2299.4|2305.4|2301.4|2303.4|2299.4|91
1625659210000|2021-07-07 12:00:10|2303.3|2299.3|2303.4|2299.4|2303.4|2299.4|2303.3|2299.3|24
1625659220000|2021-07-07 12:00:20|||||||||2
1625659230000|2021-07-07 12:00:30|2303.1|2299.1|2303.4|2299.4|2303.4|2299.4|2302.9|2298.9|66
1625659240000|2021-07-07 12:00:40|||||||||3
1625659250000|2021-07-07 12:00:50|2302.9|2298.9|2303.3|2299.3|2303.3|2299.3|2302.9|2298.9|1
1625659260000|2021-07-07 12:01:00|2303.4|2299.4|2303.3|2299.3|2303.4|2299.4|2302.9|2298.9|8
1625659270000|2021-07-07 12:01:10|2302.9|2298.9|2303.4|2299.4|2303.4|2299.4|2302.9|2298.9|2
1625659280000|2021-07-07 12:01:20|||||||||2
1625659290000|2021-07-07 12:01:30|||||||||1
1625659300000|2021-07-07 12:01:40|2302.9|2298.9|2303.4|2299.4|2303.4|2299.4|2302.9|2298.9|4
1625659310000|2021-07-07 12:01:50|||||||||25
1625659320000|2021-07-07 12:02:00|2303.1|2299.1|2303.4|2299.4|2303.4|2299.4|2303.1|2299.1|7
1625659330000|2021-07-07 12:02:10|2303.3|2299.3|2303.4|2299.4|2303.4|2299.4|2303.3|2299.3|10
1625659340000|2021-07-07 12:02:20|||||||||3
1625659350000|2021-07-07 12:02:30|||||||||4
1625659360000|2021-07-07 12:02:40|2303.3|2299.3|2303.4|2299.4|2303.4|2299.4|2303.3|2299.3|2
1625659370000|2021-07-07 12:02:50|||||||||2
1625659380000|2021-07-07 12:03:00|||||||||1
1625659390000|2021-07-07 12:03:10|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|1
1625659410000|2021-07-07 12:03:30|2304.1|2300.1|2304.4|2300.4|2304.4|2300.4|2304.1|2300.1|16
1625659420000|2021-07-07 12:03:40|2304.3|2300.3|2304.4|2300.4|2304.4|2300.4|2304.3|2300.3|3
1625659440000|2021-07-07 12:04:00|2304.3|2300.3|2304.4|2300.4|2304.6|2300.6|2304.3|2300.3|10
1625659450000|2021-07-07 12:04:10|||||||||2
1625659460000|2021-07-07 12:04:20|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|1
1625659470000|2021-07-07 12:04:30|2305.3|2301.3|2307.8|2303.8|2307.8|2303.8|2305.3|2301.3|20
1625659480000|2021-07-07 12:04:40|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|5
1625659490000|2021-07-07 12:04:50|2307.4|2303.4|2306.9|2302.9|2307.4|2303.4|2306.9|2302.9|3
1625659500000|2021-07-07 12:05:00|2306.3|2302.3|2306.4|2302.4|2306.4|2302.4|2305.9|2301.9|3
1625659530000|2021-07-07 12:05:30|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2
1625659550000|2021-07-07 12:05:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|1
1625659560000|2021-07-07 12:06:00|2308.1|2304.1|2307.9|2303.9|2308.3|2304.3|2307.9|2303.9|5
1625659570000|2021-07-07 12:06:10|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625659590000|2021-07-07 12:06:30|||||||||9
1625659600000|2021-07-07 12:06:40|2308.1|2304.1|2308.6|2304.6|2309.1|2305.1|2308.1|2304.1|11
1625659620000|2021-07-07 12:07:00|2307.6|2303.6|2306.6|2302.6|2307.6|2303.6|2306.6|2302.6|18
1625659670000|2021-07-07 12:07:50|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1625659680000|2021-07-07 12:08:00|2305.6|2301.6|2307.3|2303.3|2307.8|2303.8|2305.6|2301.6|65
1625659700000|2021-07-07 12:08:20|2307.6|2303.6|2307.8|2303.8|2307.8|2303.8|2307.4|2303.4|1
1625659710000|2021-07-07 12:08:30|2307.4|2303.4|2307.3|2303.3|2307.4|2303.4|2307.3|2303.3|0
1625659720000|2021-07-07 12:08:40|||||||||5
1625659760000|2021-07-07 12:09:20|2306.9|2302.9|2307.8|2303.8|2307.8|2303.8|2306.8|2302.8|10
1625659770000|2021-07-07 12:09:30|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|1
1625659790000|2021-07-07 12:09:50|2307.8|2303.8|2307.3|2303.3|2307.8|2303.8|2307.3|2303.3|0
1625659800000|2021-07-07 12:10:00|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2
1625659810000|2021-07-07 12:10:10|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2
1625659830000|2021-07-07 12:10:30|2307.5|2303.5|2307.8|2303.8|2307.8|2303.8|2307.5|2303.5|2
1625659840000|2021-07-07 12:10:40|||||||||1
1625659850000|2021-07-07 12:10:50|2307.5|2303.5|2307.3|2303.3|2307.5|2303.5|2307.3|2303.3|0
1625659860000|2021-07-07 12:11:00|||||||||1
1625659870000|2021-07-07 12:11:10|2307.5|2303.5|2307.3|2303.3|2307.8|2303.8|2307.3|2303.3|1
1625659880000|2021-07-07 12:11:20|2307|2303|2306.8|2302.8|2307|2303|2306.3|2302.3|4
1625659890000|2021-07-07 12:11:30|2307.8|2303.8|2309.5|2305.5|2309.5|2305.5|2307.8|2303.8|13
1625659900000|2021-07-07 12:11:40|2310.5|2306.5|2311|2307|2311|2307|2310.1|2306.1|7
1625659920000|2021-07-07 12:12:00|2310.1|2306.1|2313.2|2309.2|2313.6|2309.6|2310.1|2306.1|21
1625659930000|2021-07-07 12:12:10|2312.7|2308.7|2312.2|2308.2|2312.8|2308.8|2312.2|2308.2|4
1625659940000|2021-07-07 12:12:20|||||||||2
1625659970000|2021-07-07 12:12:50|2311.3|2307.3|2311.8|2307.8|2311.8|2307.8|2311.3|2307.3|3
1625659980000|2021-07-07 12:13:00|||||||||1
1625660000000|2021-07-07 12:13:20|2311.7|2307.7|2311.3|2307.3|2311.7|2307.7|2311.3|2307.3|6
1625660010000|2021-07-07 12:13:30|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|0
1625660030000|2021-07-07 12:13:50|2310.5|2306.5|2311.2|2307.2|2311.2|2307.2|2310.5|2306.5|2
1625660040000|2021-07-07 12:14:00|2311.3|2307.3|2312.8|2308.8|2312.8|2308.8|2311.3|2307.3|17
1625660050000|2021-07-07 12:14:10|2312.7|2308.7|2311.8|2307.8|2312.7|2308.7|2311.8|2307.8|4
1625660060000|2021-07-07 12:14:20|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|3
1625660070000|2021-07-07 12:14:30|2312.3|2308.3|2312.3|2308.3|2312.7|2308.7|2312.3|2308.3|1
1625660080000|2021-07-07 12:14:40|||||||||1
1625660110000|2021-07-07 12:15:10|2312.8|2308.8|2313.2|2309.2|2313.2|2309.2|2312.8|2308.8|5
1625660130000|2021-07-07 12:15:30|||||||||1
1625660140000|2021-07-07 12:15:40|2312.7|2308.7|2313.2|2309.2|2313.2|2309.2|2312.7|2308.7|9
1625660150000|2021-07-07 12:15:50|||||||||3
1625660160000|2021-07-07 12:16:00|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|1
1625660170000|2021-07-07 12:16:10|2313|2309|2311.8|2307.8|2313|2309|2311.5|2307.5|12
1625660190000|2021-07-07 12:16:30|2312|2308|2311.3|2307.3|2312|2308|2311.3|2307.3|4
1625660200000|2021-07-07 12:16:40|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1625660210000|2021-07-07 12:16:50|2312|2308|2312.3|2308.3|2312.3|2308.3|2312|2308|12
1625660220000|2021-07-07 12:17:00|2312.5|2308.5|2313|2309|2313.3|2309.3|2312.5|2308.5|2
1625660230000|2021-07-07 12:17:10|2312.5|2308.5|2312.3|2308.3|2312.5|2308.5|2312.3|2308.3|0
1625660240000|2021-07-07 12:17:20|2312|2308|2311.5|2307.5|2312|2308|2311.5|2307.5|3
1625660260000|2021-07-07 12:17:40|2311.3|2307.3|2310.6|2306.6|2311.3|2307.3|2310.6|2306.6|4
1625660280000|2021-07-07 12:18:00|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|0
1625660300000|2021-07-07 12:18:20|2310.3|2306.3|2309.6|2305.6|2310.3|2306.3|2309.6|2305.6|2
1625660310000|2021-07-07 12:18:30|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1625660340000|2021-07-07 12:19:00|2309.1|2305.1|2309.3|2305.3|2309.8|2305.8|2309.1|2305.1|14
1625660400000|2021-07-07 12:20:00|2309|2305|2307.8|2303.8|2309|2305|2307.8|2303.8|3
1625660410000|2021-07-07 12:20:10|2307.6|2303.6|2308.8|2304.8|2308.8|2304.8|2307.6|2303.6|5
1625660430000|2021-07-07 12:20:30|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|0
1625660440000|2021-07-07 12:20:40|2307.3|2303.3|2307.8|2303.8|2307.8|2303.8|2307.3|2303.3|2
1625660500000|2021-07-07 12:21:40|2308.8|2304.8|2308.3|2304.3|2308.8|2304.8|2308.3|2304.3|10
1625660510000|2021-07-07 12:21:50|2309.5|2305.5|2308.8|2304.8|2309.5|2305.5|2308.8|2304.8|12
1625660530000|2021-07-07 12:22:10|2309.1|2305.1|2308.8|2304.8|2309.1|2305.1|2308.8|2304.8|1
1625660560000|2021-07-07 12:22:40|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2
1625660570000|2021-07-07 12:22:50|2307.8|2303.8|2306.8|2302.8|2307.8|2303.8|2306.8|2302.8|3
1625660580000|2021-07-07 12:23:00|||||||||6
1625660610000|2021-07-07 12:23:30|2306.6|2302.6|2306.3|2302.3|2306.6|2302.6|2306.3|2302.3|9
1625660640000|2021-07-07 12:24:00|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1625660650000|2021-07-07 12:24:10|2306.8|2302.8|2308.1|2304.1|2308.1|2304.1|2306.8|2302.8|2
1625660660000|2021-07-07 12:24:20|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.1|2303.1|7
1625660670000|2021-07-07 12:24:30|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625660710000|2021-07-07 12:25:10|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|0
1625660730000|2021-07-07 12:25:30|2307.5|2303.5|2306.8|2302.8|2307.5|2303.5|2306.8|2302.8|5
1625660750000|2021-07-07 12:25:50|2306.6|2302.6|2306.3|2302.3|2306.6|2302.6|2306.3|2302.3|1
1625660760000|2021-07-07 12:26:00|2306.6|2302.6|2306.8|2302.8|2306.8|2302.8|2306.3|2302.3|7
1625660790000|2021-07-07 12:26:30|2306.6|2302.6|2306.8|2302.8|2306.8|2302.8|2305.8|2301.8|5
1625660800000|2021-07-07 12:26:40|2306.5|2302.5|2306.8|2302.8|2306.8|2302.8|2306.3|2302.3|7
1625660810000|2021-07-07 12:26:50|2307|2303|2307.8|2303.8|2307.8|2303.8|2307|2303|7
1625660820000|2021-07-07 12:27:00|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|0
1625660830000|2021-07-07 12:27:10|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625660870000|2021-07-07 12:27:50|||||||||10
1625660880000|2021-07-07 12:28:00|||||||||2
1625660890000|2021-07-07 12:28:10|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|1
1625660910000|2021-07-07 12:28:30|2307.8|2303.8|2307|2303|2307.8|2303.8|2307|2303|0
1625660920000|2021-07-07 12:28:40|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.6|2302.6|4
1625660940000|2021-07-07 12:29:00|2306.3|2302.3|2306.8|2302.8|2306.8|2302.8|2306.3|2302.3|9
1625660970000|2021-07-07 12:29:30|2306.3|2302.3|2306.3|2302.3|2306.6|2302.6|2306.3|2302.3|0
1625660980000|2021-07-07 12:29:40|2306.6|2302.6|2306.3|2302.3|2306.8|2302.8|2306.3|2302.3|0
1625660990000|2021-07-07 12:29:50|2306.6|2302.6|2306|2302|2306.8|2302.8|2306|2302|5
1625661000000|2021-07-07 12:30:00|2305.8|2301.8|2306.1|2302.1|2306.1|2302.1|2305.8|2301.8|1
1625661010000|2021-07-07 12:30:10|2305.8|2301.8|2305.5|2301.5|2305.8|2301.8|2305.5|2301.5|1
1625661020000|2021-07-07 12:30:20|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|3
1625661030000|2021-07-07 12:30:30|2304.6|2300.6|2304.3|2300.3|2304.6|2300.6|2304.3|2300.3|0
1625661040000|2021-07-07 12:30:40|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|0
1625661060000|2021-07-07 12:31:00|||||||||3
1625661070000|2021-07-07 12:31:10|||||||||1
1625661160000|2021-07-07 12:32:40|2303.4|2299.4|2303.1|2299.1|2303.5|2299.5|2303.1|2299.1|21
1625661230000|2021-07-07 12:33:50|||||||||1
1625661240000|2021-07-07 12:34:00|||||||||3
1625661280000|2021-07-07 12:34:40|||||||||6
1625661310000|2021-07-07 12:35:10|2303.8|2299.8|2304|2300|2304.5|2300.5|2303.8|2299.8|16
1625661320000|2021-07-07 12:35:20|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|1
1625661350000|2021-07-07 12:35:50|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2
1625661360000|2021-07-07 12:36:00|2304|2300|2304|2300|2304|2300|2304|2300|2
1625661370000|2021-07-07 12:36:10|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.5|2299.5|2
1625661390000|2021-07-07 12:36:30|2303.3|2299.3|2303.1|2299.1|2303.3|2299.3|2303.1|2299.1|0
1625661410000|2021-07-07 12:36:50|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|15
1625661450000|2021-07-07 12:37:30|2304.5|2300.5|2304.1|2300.1|2304.6|2300.6|2304.1|2300.1|10
1625661470000|2021-07-07 12:37:50|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|1
1625661490000|2021-07-07 12:38:10|2305|2301|2305|2301|2305|2301|2305|2301|3
1625661500000|2021-07-07 12:38:20|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|41
1625661510000|2021-07-07 12:38:30|2305.3|2301.3|2305.7|2301.7|2305.8|2301.8|2305.3|2301.3|4
1625661520000|2021-07-07 12:38:40|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|0
1625661540000|2021-07-07 12:39:00|||||||||1
1625661550000|2021-07-07 12:39:10|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|0
1625661560000|2021-07-07 12:39:20|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2
1625661570000|2021-07-07 12:39:30|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|11
1625661580000|2021-07-07 12:39:40|2307.8|2303.8|2307.3|2303.3|2307.8|2303.8|2307.3|2303.3|13
1625661590000|2021-07-07 12:39:50|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|6
1625661600000|2021-07-07 12:40:00|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|4
1625661650000|2021-07-07 12:40:50|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1625661660000|2021-07-07 12:41:00|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|8
1625661670000|2021-07-07 12:41:10|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|17
1625661680000|2021-07-07 12:41:20|2303.1|2299.1|2302.1|2298.1|2303.1|2299.1|2302.1|2298.1|22
1625661700000|2021-07-07 12:41:40|||||||||1
1625661710000|2021-07-07 12:41:50|2301.8|2297.8|2301.8|2297.8|2302.1|2298.1|2301.8|2297.8|7
1625661730000|2021-07-07 12:42:10|||||||||10
1625661740000|2021-07-07 12:42:20|2301.4|2297.4|2301.8|2297.8|2301.8|2297.8|2301.4|2297.4|5
1625661750000|2021-07-07 12:42:30|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|13
1625661770000|2021-07-07 12:42:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|14
1625661780000|2021-07-07 12:43:00|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|3
1625661800000|2021-07-07 12:43:20|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|1
1625661810000|2021-07-07 12:43:30|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2302.6|2298.6|1
1625661820000|2021-07-07 12:43:40|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|1
1625661850000|2021-07-07 12:44:10|2302.3|2298.3|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|1
1625661860000|2021-07-07 12:44:20|||||||||1
1625661870000|2021-07-07 12:44:30|||||||||1
1625661880000|2021-07-07 12:44:40|2303|2299|2303.4|2299.4|2303.4|2299.4|2303|2299|1
1625661890000|2021-07-07 12:44:50|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|11
1625661900000|2021-07-07 12:45:00|2303.8|2299.8|2304.1|2300.1|2304.1|2300.1|2303.8|2299.8|1
1625661910000|2021-07-07 12:45:10|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|1
1625661960000|2021-07-07 12:46:00|2303.1|2299.1|2302.4|2298.4|2303.1|2299.1|2302.4|2298.4|9
1625661970000|2021-07-07 12:46:10|||||||||1
1625661990000|2021-07-07 12:46:30|||||||||5
1625662010000|2021-07-07 12:46:50|||||||||1
1625662020000|2021-07-07 12:47:00|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|1
1625662080000|2021-07-07 12:48:00|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|0
1625662130000|2021-07-07 12:48:50|||||||||1
1625662150000|2021-07-07 12:49:10|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|1
1625662170000|2021-07-07 12:49:30|||||||||1
1625662180000|2021-07-07 12:49:40|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|1
1625662200000|2021-07-07 12:50:00|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|7
1625662210000|2021-07-07 12:50:10|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|0
1625662240000|2021-07-07 12:50:40|||||||||6
1625662260000|2021-07-07 12:51:00|||||||||4
1625662280000|2021-07-07 12:51:20|||||||||1
1625662290000|2021-07-07 12:51:30|2302|2298|2301.5|2297.5|2302|2298|2301.5|2297.5|3
1625662310000|2021-07-07 12:51:50|2301.8|2297.8|2301.5|2297.5|2302.3|2298.3|2301.5|2297.5|34
1625662350000|2021-07-07 12:52:30|||||||||1
1625662420000|2021-07-07 12:53:40|||||||||1
1625662430000|2021-07-07 12:53:50|||||||||1
1625662470000|2021-07-07 12:54:30|||||||||1
1625662480000|2021-07-07 12:54:40|||||||||2
1625662490000|2021-07-07 12:54:50|||||||||3
1625662500000|2021-07-07 12:55:00|||||||||2
1625662510000|2021-07-07 12:55:10|||||||||5
1625662520000|2021-07-07 12:55:20|||||||||2
1625662530000|2021-07-07 12:55:30|||||||||5
1625662540000|2021-07-07 12:55:40|||||||||17
1625662570000|2021-07-07 12:56:10|||||||||3
1625662580000|2021-07-07 12:56:20|||||||||1
1625662590000|2021-07-07 12:56:30|||||||||4
1625662600000|2021-07-07 12:56:40|||||||||8
1625662610000|2021-07-07 12:56:50|||||||||1
1625662630000|2021-07-07 12:57:10|||||||||1
1625662660000|2021-07-07 12:57:40|||||||||5
1625662670000|2021-07-07 12:57:50|||||||||1
1625662690000|2021-07-07 12:58:10|||||||||39
1625662720000|2021-07-07 12:58:40|||||||||4
1625662730000|2021-07-07 12:58:50|||||||||1
1625662740000|2021-07-07 12:59:00|||||||||8
1625662750000|2021-07-07 12:59:10|||||||||3
1625662760000|2021-07-07 12:59:20|||||||||1
1625662790000|2021-07-07 12:59:50|||||||||1
1625662800000|2021-07-07 13:00:00|||||||||94
1625662820000|2021-07-07 13:00:20|||||||||2
1625662840000|2021-07-07 13:00:40|||||||||1
1625662850000|2021-07-07 13:00:50|||||||||1
1625662860000|2021-07-07 13:01:00|||||||||1
1625662910000|2021-07-07 13:01:50|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|9
1625662920000|2021-07-07 13:02:00|2302.1|2298.1|2301.5|2297.5|2302.1|2298.1|2301.5|2297.5|1
1625662930000|2021-07-07 13:02:10|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|45
1625662950000|2021-07-07 13:02:30|2300.3|2296.3|2297.5|2293.5|2300.3|2296.3|2297.5|2293.5|49
1625662960000|2021-07-07 13:02:40|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|4
1625662970000|2021-07-07 13:02:50|||||||||3
1625662980000|2021-07-07 13:03:00|2298.3|2294.3|2299.5|2295.5|2299.5|2295.5|2298|2294|5
1625662990000|2021-07-07 13:03:10|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|25
1625663000000|2021-07-07 13:03:20|2299.5|2295.5|2299.3|2295.3|2299.5|2295.5|2299.3|2295.3|20
1625663020000|2021-07-07 13:03:40|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|6
1625663030000|2021-07-07 13:03:50|||||||||2
1625663040000|2021-07-07 13:04:00|2298.8|2294.8|2299|2295|2299|2295|2298.6|2294.6|8
1625663050000|2021-07-07 13:04:10|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|4
1625663060000|2021-07-07 13:04:20|2298.5|2294.5|2298.1|2294.1|2298.5|2294.5|2297.8|2293.8|3
1625663070000|2021-07-07 13:04:30|2298|2294|2298|2294|2298|2294|2297.6|2293.6|3
1625663080000|2021-07-07 13:04:40|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1625663100000|2021-07-07 13:05:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|16
1625663110000|2021-07-07 13:05:10|||||||||6
1625663120000|2021-07-07 13:05:20|2298|2294|2298.3|2294.3|2298.3|2294.3|2298|2294|3
1625663140000|2021-07-07 13:05:40|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|1
1625663150000|2021-07-07 13:05:50|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|1
1625663170000|2021-07-07 13:06:10|2299.1|2295.1|2298.8|2294.8|2299.1|2295.1|2298.8|2294.8|17
1625663210000|2021-07-07 13:06:50|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|0
1625663230000|2021-07-07 13:07:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|1
1625663240000|2021-07-07 13:07:20|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1625663270000|2021-07-07 13:07:50|||||||||6
1625663280000|2021-07-07 13:08:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1625663290000|2021-07-07 13:08:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1625663320000|2021-07-07 13:08:40|||||||||2
1625663350000|2021-07-07 13:09:10|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2
1625663360000|2021-07-07 13:09:20|||||||||2
1625663420000|2021-07-07 13:10:20|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2
1625663430000|2021-07-07 13:10:30|||||||||3
1625663440000|2021-07-07 13:10:40|||||||||1
1625663460000|2021-07-07 13:11:00|||||||||1
1625663510000|2021-07-07 13:11:50|||||||||5
1625663520000|2021-07-07 13:12:00|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|17
1625663530000|2021-07-07 13:12:10|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|0
1625663540000|2021-07-07 13:12:20|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|1
1625663550000|2021-07-07 13:12:30|2299.1|2295.1|2299.5|2295.5|2299.5|2295.5|2299.1|2295.1|0
1625663560000|2021-07-07 13:12:40|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1625663590000|2021-07-07 13:13:10|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|5
1625663600000|2021-07-07 13:13:20|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|1
1625663620000|2021-07-07 13:13:40|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1625663660000|2021-07-07 13:14:20|||||||||1
1625663670000|2021-07-07 13:14:30|||||||||1
1625663680000|2021-07-07 13:14:40|||||||||1
1625663700000|2021-07-07 13:15:00|||||||||1
1625663710000|2021-07-07 13:15:10|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|16
1625663720000|2021-07-07 13:15:20|2302.3|2298.3|2301.5|2297.5|2302.3|2298.3|2301.5|2297.5|4
1625663730000|2021-07-07 13:15:30|2301.3|2297.3|2301.8|2297.8|2301.8|2297.8|2301.3|2297.3|10
1625663740000|2021-07-07 13:15:40|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|0
1625663750000|2021-07-07 13:15:50|2301.4|2297.4|2302.5|2298.5|2302.5|2298.5|2301.4|2297.4|36
1625663760000|2021-07-07 13:16:00|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|10
1625663770000|2021-07-07 13:16:10|2301.3|2297.3|2301.5|2297.5|2301.5|2297.5|2301.3|2297.3|5
1625663780000|2021-07-07 13:16:20|2301|2297|2301|2297|2301|2297|2301|2297|5
1625663800000|2021-07-07 13:16:40|2300.6|2296.6|2300.3|2296.3|2300.6|2296.6|2300.3|2296.3|0
1625663810000|2021-07-07 13:16:50|2301|2297|2301.5|2297.5|2301.5|2297.5|2301|2297|27
1625663830000|2021-07-07 13:17:10|||||||||4
1625663850000|2021-07-07 13:17:30|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|8
1625663860000|2021-07-07 13:17:40|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|0
1625663880000|2021-07-07 13:18:00|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|10
1625663930000|2021-07-07 13:18:50|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|0
1625663940000|2021-07-07 13:19:00|||||||||1
1625663950000|2021-07-07 13:19:10|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2
1625663980000|2021-07-07 13:19:40|||||||||1
1625664010000|2021-07-07 13:20:10|2301.8|2297.8|2301.8|2297.8|2302.1|2298.1|2301.8|2297.8|1
1625664020000|2021-07-07 13:20:20|||||||||1
1625664030000|2021-07-07 13:20:30|||||||||4
1625664050000|2021-07-07 13:20:50|||||||||33
1625664060000|2021-07-07 13:21:00|2302.1|2298.1|2302.6|2298.6|2302.6|2298.6|2302.1|2298.1|12
1625664110000|2021-07-07 13:21:50|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|10
1625664130000|2021-07-07 13:22:10|2301.9|2297.9|2301.8|2297.8|2301.9|2297.9|2301.8|2297.8|0
1625664140000|2021-07-07 13:22:20|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.6|2296.6|34
1625664150000|2021-07-07 13:22:30|||||||||1
1625664160000|2021-07-07 13:22:40|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|8
1625664170000|2021-07-07 13:22:50|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.6|2296.6|18
1625664180000|2021-07-07 13:23:00|||||||||1
1625664190000|2021-07-07 13:23:10|||||||||4
1625664260000|2021-07-07 13:24:20|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|3
1625664270000|2021-07-07 13:24:30|||||||||1
1625664300000|2021-07-07 13:25:00|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|20
1625664310000|2021-07-07 13:25:10|2301.1|2297.1|2300.5|2296.5|2301.1|2297.1|2300.5|2296.5|0
1625664340000|2021-07-07 13:25:40|2300|2296|2299.6|2295.6|2300|2296|2299.6|2295.6|2
1625664360000|2021-07-07 13:26:00|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1625664380000|2021-07-07 13:26:20|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|1
1625664400000|2021-07-07 13:26:40|||||||||4
1625664410000|2021-07-07 13:26:50|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|5
1625664420000|2021-07-07 13:27:00|2299.1|2295.1|2299.5|2295.5|2299.5|2295.5|2299.1|2295.1|0
1625664430000|2021-07-07 13:27:10|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|1
1625664470000|2021-07-07 13:27:50|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1625664480000|2021-07-07 13:28:00|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2298.8|2294.8|7
1625664490000|2021-07-07 13:28:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1625664520000|2021-07-07 13:28:40|||||||||1
1625664530000|2021-07-07 13:28:50|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|34
1625664540000|2021-07-07 13:29:00|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2
1625664600000|2021-07-07 13:30:00|||||||||15
1625664610000|2021-07-07 13:30:10|2299|2295|2299.5|2295.5|2299.6|2295.6|2299|2295|11
1625664620000|2021-07-07 13:30:20|||||||||2
1625664630000|2021-07-07 13:30:30|2299.3|2295.3|2298.5|2294.5|2299.3|2295.3|2298.5|2294.5|3
1625664660000|2021-07-07 13:31:00|||||||||2
1625664670000|2021-07-07 13:31:10|||||||||2
1625664680000|2021-07-07 13:31:20|||||||||10
1625664700000|2021-07-07 13:31:40|||||||||3
1625664710000|2021-07-07 13:31:50|2299.5|2295.5|2299|2295|2299.5|2295.5|2299|2295|14
1625664720000|2021-07-07 13:32:00|2299.3|2295.3|2299.5|2295.5|2299.5|2295.5|2299|2295|6
1625664730000|2021-07-07 13:32:10|2299.1|2295.1|2298.6|2294.6|2299.1|2295.1|2298.6|2294.6|7
1625664760000|2021-07-07 13:32:40|||||||||2
1625664770000|2021-07-07 13:32:50|||||||||1
1625664780000|2021-07-07 13:33:00|2299.6|2295.6|2299.6|2295.6|2300.5|2296.5|2299.6|2295.6|48
1625664790000|2021-07-07 13:33:10|2299.5|2295.5|2299.6|2295.6|2300|2296|2299.1|2295.1|14
1625664800000|2021-07-07 13:33:20|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|10
1625664810000|2021-07-07 13:33:30|2300.8|2296.8|2300|2296|2300.8|2296.8|2300|2296|3
1625664860000|2021-07-07 13:34:20|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|2
1625664870000|2021-07-07 13:34:30|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1625664890000|2021-07-07 13:34:50|2301.2|2297.2|2301.3|2297.3|2301.3|2297.3|2301.2|2297.2|32
1625664900000|2021-07-07 13:35:00|2301|2297|2301.7|2297.7|2301.7|2297.7|2301|2297|29
1625664910000|2021-07-07 13:35:10|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|3
1625664940000|2021-07-07 13:35:40|2301.5|2297.5|2304|2300|2304.3|2300.3|2301.5|2297.5|21
1625664950000|2021-07-07 13:35:50|2303.3|2299.3|2303|2299|2303.3|2299.3|2303|2299|0
1625664960000|2021-07-07 13:36:00|2302.5|2298.5|2302.8|2298.8|2302.8|2298.8|2302.5|2298.5|6
1625664980000|2021-07-07 13:36:20|2302.3|2298.3|2302|2298|2302.3|2298.3|2302|2298|3
1625664990000|2021-07-07 13:36:30|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2
1625665000000|2021-07-07 13:36:40|||||||||1
1625665020000|2021-07-07 13:37:00|||||||||4
1625665030000|2021-07-07 13:37:10|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.5|2297.5|13
1625665050000|2021-07-07 13:37:30|||||||||1
1625665060000|2021-07-07 13:37:40|2301.5|2297.5|2300.5|2296.5|2301.5|2297.5|2300.5|2296.5|2
1625665070000|2021-07-07 13:37:50|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|16
1625665080000|2021-07-07 13:38:00|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.5|2297.5|11
1625665120000|2021-07-07 13:38:40|2301.5|2297.5|2301.3|2297.3|2301.5|2297.5|2301.3|2297.3|9
1625665130000|2021-07-07 13:38:50|2302|2298|2301.5|2297.5|2302.5|2298.5|2301.5|2297.5|22
1625665140000|2021-07-07 13:39:00|2301.3|2297.3|2301.5|2297.5|2301.5|2297.5|2301.3|2297.3|4
1625665150000|2021-07-07 13:39:10|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2
1625665170000|2021-07-07 13:39:30|2300.8|2296.8|2300.5|2296.5|2300.8|2296.8|2300.5|2296.5|4
1625665180000|2021-07-07 13:39:40|2300.3|2296.3|2300|2296|2300.3|2296.3|2300|2296|3
1625665200000|2021-07-07 13:40:00|2300.5|2296.5|2302.7|2298.7|2302.7|2298.7|2300.5|2296.5|42
1625665210000|2021-07-07 13:40:10|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2
1625665220000|2021-07-07 13:40:20|2302.5|2298.5|2301.5|2297.5|2302.5|2298.5|2301.2|2297.2|11
1625665230000|2021-07-07 13:40:30|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2
1625665240000|2021-07-07 13:40:40|2303.2|2299.2|2303.5|2299.5|2303.5|2299.5|2303.2|2299.2|18
1625665270000|2021-07-07 13:41:10|2303.7|2299.7|2306.2|2302.2|2306.2|2302.2|2303.7|2299.7|27
1625665280000|2021-07-07 13:41:20|2306.7|2302.7|2305.9|2301.9|2306.7|2302.7|2305.9|2301.9|19
1625665290000|2021-07-07 13:41:30|2306|2302|2306.4|2302.4|2306.4|2302.4|2305.7|2301.7|6
1625665300000|2021-07-07 13:41:40|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|1
1625665310000|2021-07-07 13:41:50|2307|2303|2306.2|2302.2|2307|2303|2306.2|2302.2|14
1625665320000|2021-07-07 13:42:00|||||||||9
1625665330000|2021-07-07 13:42:10|||||||||3
1625665350000|2021-07-07 13:42:30|||||||||1
1625665360000|2021-07-07 13:42:40|2306|2302|2306|2302|2306|2302|2306|2302|1
1625665380000|2021-07-07 13:43:00|||||||||4
1625665390000|2021-07-07 13:43:10|||||||||7
1625665400000|2021-07-07 13:43:20|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|17
1625665410000|2021-07-07 13:43:30|2306|2302|2306|2302|2306|2302|2306|2302|0
1625665420000|2021-07-07 13:43:40|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1625665430000|2021-07-07 13:43:50|||||||||2
1625665440000|2021-07-07 13:44:00|2307|2303|2307|2303|2307|2303|2307|2303|15
1625665460000|2021-07-07 13:44:20|||||||||1
1625665470000|2021-07-07 13:44:30|2306.9|2302.9|2306.5|2302.5|2306.9|2302.9|2306.5|2302.5|1
1625665480000|2021-07-07 13:44:40|2306.2|2302.2|2307|2303|2307|2303|2306.2|2302.2|1
1625665500000|2021-07-07 13:45:00|2307.3|2303.3|2308.9|2304.9|2308.9|2304.9|2307.3|2303.3|16
1625665520000|2021-07-07 13:45:20|2309|2305|2309|2305|2309|2305|2309|2305|28
1625665540000|2021-07-07 13:45:40|2308.9|2304.9|2309|2305|2309|2305|2308.9|2304.9|1
1625665560000|2021-07-07 13:46:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625665570000|2021-07-07 13:46:10|||||||||1
1625665590000|2021-07-07 13:46:30|2309.2|2305.2|2311.9|2307.9|2311.9|2307.9|2309.2|2305.2|10
1625665600000|2021-07-07 13:46:40|2312|2308|2311.2|2307.2|2312.5|2308.5|2311.2|2307.2|23
1625665610000|2021-07-07 13:46:50|2310.9|2306.9|2311|2307|2311|2307|2310.9|2306.9|2
1625665620000|2021-07-07 13:47:00|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|48
1625665630000|2021-07-07 13:47:10|2310.7|2306.7|2310|2306|2310.7|2306.7|2310|2306|10
1625665640000|2021-07-07 13:47:20|2310.5|2306.5|2311.7|2307.7|2311.7|2307.7|2310.5|2306.5|15
1625665650000|2021-07-07 13:47:30|2311|2307|2311|2307|2311|2307|2311|2307|5
1625665660000|2021-07-07 13:47:40|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625665670000|2021-07-07 13:47:50|2311.2|2307.2|2312.4|2308.4|2312.4|2308.4|2311.2|2307.2|5
1625665680000|2021-07-07 13:48:00|2311.9|2307.9|2312.2|2308.2|2312.2|2308.2|2311.7|2307.7|3
1625665690000|2021-07-07 13:48:10|2312.5|2308.5|2312.9|2308.9|2312.9|2308.9|2312.5|2308.5|1
1625665700000|2021-07-07 13:48:20|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|4
1625665710000|2021-07-07 13:48:30|2312.4|2308.4|2311.4|2307.4|2312.7|2308.7|2311.4|2307.4|12
1625665720000|2021-07-07 13:48:40|2311|2307|2311.4|2307.4|2311.4|2307.4|2311|2307|4
1625665730000|2021-07-07 13:48:50|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|0
1625665740000|2021-07-07 13:49:00|2311.9|2307.9|2312.9|2308.9|2312.9|2308.9|2311.9|2307.9|4
1625665770000|2021-07-07 13:49:30|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|0
1625665790000|2021-07-07 13:49:50|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|5
1625665800000|2021-07-07 13:50:00|2311.9|2307.9|2311.4|2307.4|2311.9|2307.9|2311.4|2307.4|6
1625665810000|2021-07-07 13:50:10|||||||||3
1625665820000|2021-07-07 13:50:20|2311.2|2307.2|2310.9|2306.9|2311.2|2307.2|2310.9|2306.9|1
1625665830000|2021-07-07 13:50:30|||||||||1
1625665860000|2021-07-07 13:51:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625665870000|2021-07-07 13:51:10|||||||||2
1625665880000|2021-07-07 13:51:20|||||||||1
1625665900000|2021-07-07 13:51:40|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|17
1625665920000|2021-07-07 13:52:00|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2
1625665940000|2021-07-07 13:52:20|2312.7|2308.7|2312.4|2308.4|2312.7|2308.7|2312.4|2308.4|19
1625665960000|2021-07-07 13:52:40|2311.9|2307.9|2311.7|2307.7|2311.9|2307.9|2311.5|2307.5|2
1625665970000|2021-07-07 13:52:50|||||||||2
1625666000000|2021-07-07 13:53:20|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|5
1625666010000|2021-07-07 13:53:30|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625666020000|2021-07-07 13:53:40|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2309.9|2305.9|8
1625666040000|2021-07-07 13:54:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|3
1625666050000|2021-07-07 13:54:10|2311|2307|2311.7|2307.7|2311.7|2307.7|2311|2307|3
1625666080000|2021-07-07 13:54:40|2311.5|2307.5|2311|2307|2311.5|2307.5|2311|2307|7
1625666100000|2021-07-07 13:55:00|2310.7|2306.7|2310.4|2306.4|2310.7|2306.7|2310.4|2306.4|3
1625666120000|2021-07-07 13:55:20|||||||||1
1625666140000|2021-07-07 13:55:40|2310|2306|2314|2310|2314.4|2310.4|2310|2306|50
1625666170000|2021-07-07 13:56:10|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.5|2309.5|2
1625666180000|2021-07-07 13:56:20|2313.5|2309.5|2313|2309|2313.5|2309.5|2313|2309|9
1625666190000|2021-07-07 13:56:30|2312.7|2308.7|2314|2310|2314|2310|2312.7|2308.7|12
1625666200000|2021-07-07 13:56:40|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|0
1625666210000|2021-07-07 13:56:50|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|8
1625666220000|2021-07-07 13:57:00|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|2313.7|2309.7|2
1625666230000|2021-07-07 13:57:10|2314|2310|2314.2|2310.2|2314.2|2310.2|2314|2310|1
1625666240000|2021-07-07 13:57:20|2314.5|2310.5|2315|2311|2315|2311|2314.5|2310.5|13
1625666250000|2021-07-07 13:57:30|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|14
1625666270000|2021-07-07 13:57:50|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|4
1625666280000|2021-07-07 13:58:00|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|0
1625666290000|2021-07-07 13:58:10|2315|2311|2315|2311|2315|2311|2315|2311|6
1625666300000|2021-07-07 13:58:20|2316.4|2312.4|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|25
1625666310000|2021-07-07 13:58:30|2316.2|2312.2|2315.9|2311.9|2316.2|2312.2|2315.9|2311.9|11
1625666320000|2021-07-07 13:58:40|2315.5|2311.5|2317|2313|2317|2313|2315.5|2311.5|4
1625666330000|2021-07-07 13:58:50|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1625666340000|2021-07-07 13:59:00|2317.5|2313.5|2318.4|2314.4|2318.4|2314.4|2317.5|2313.5|10
1625666350000|2021-07-07 13:59:10|2318|2314|2318.4|2314.4|2318.7|2314.7|2318|2314|23
1625666360000|2021-07-07 13:59:20|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.4|2314.4|8
1625666370000|2021-07-07 13:59:30|2318.9|2314.9|2318|2314|2318.9|2314.9|2318|2314|9
1625666380000|2021-07-07 13:59:40|2317.5|2313.5|2318|2314|2318|2314|2317.5|2313.5|1
1625666390000|2021-07-07 13:59:50|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|1
1625666400000|2021-07-07 14:00:00|2317.4|2313.4|2316.5|2312.5|2317.4|2313.4|2316.5|2312.5|7
1625666420000|2021-07-07 14:00:20|2317.2|2313.2|2318|2314|2318.4|2314.4|2317.2|2313.2|6
1625666430000|2021-07-07 14:00:30|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1625666440000|2021-07-07 14:00:40|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2
1625666460000|2021-07-07 14:01:00|2317.4|2313.4|2318.2|2314.2|2318.2|2314.2|2317.4|2313.4|2
1625666470000|2021-07-07 14:01:10|2317.5|2313.5|2316.6|2312.6|2317.5|2313.5|2316.6|2312.6|9
1625666480000|2021-07-07 14:01:20|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|24
1625666490000|2021-07-07 14:01:30|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|1
1625666500000|2021-07-07 14:01:40|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1625666520000|2021-07-07 14:02:00|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|1
1625666530000|2021-07-07 14:02:10|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625666540000|2021-07-07 14:02:20|||||||||1
1625666560000|2021-07-07 14:02:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|7
1625666570000|2021-07-07 14:02:50|2318.1|2314.1|2318.2|2314.2|2318.2|2314.2|2318.1|2314.1|9
1625666580000|2021-07-07 14:03:00|2318.6|2314.6|2318.4|2314.4|2318.6|2314.6|2318.4|2314.4|4
1625666590000|2021-07-07 14:03:10|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|1
1625666600000|2021-07-07 14:03:20|2318.2|2314.2|2318.9|2314.9|2318.9|2314.9|2318.2|2314.2|7
1625666610000|2021-07-07 14:03:30|2319.2|2315.2|2319.1|2315.1|2319.2|2315.2|2319.1|2315.1|14
1625666620000|2021-07-07 14:03:40|||||||||3
1625666640000|2021-07-07 14:04:00|2318.7|2314.7|2319.1|2315.1|2319.1|2315.1|2318.2|2314.2|21
1625666650000|2021-07-07 14:04:10|2318.7|2314.7|2320.4|2316.4|2320.4|2316.4|2318.7|2314.7|9
1625666660000|2021-07-07 14:04:20|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|0
1625666670000|2021-07-07 14:04:30|2319.9|2315.9|2319.6|2315.6|2319.9|2315.9|2319.6|2315.6|5
1625666680000|2021-07-07 14:04:40|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|0
1625666690000|2021-07-07 14:04:50|||||||||1
1625666700000|2021-07-07 14:05:00|2319.6|2315.6|2318.7|2314.7|2319.6|2315.6|2318.7|2314.7|6
1625666710000|2021-07-07 14:05:10|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|6
1625666720000|2021-07-07 14:05:20|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|8
1625666740000|2021-07-07 14:05:40|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|1
1625666750000|2021-07-07 14:05:50|2318.9|2314.9|2318.2|2314.2|2318.9|2314.9|2318.2|2314.2|2
1625666760000|2021-07-07 14:06:00|2318.6|2314.6|2318.2|2314.2|2318.6|2314.6|2318.2|2314.2|2
1625666770000|2021-07-07 14:06:10|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2
1625666780000|2021-07-07 14:06:20|2318.2|2314.2|2317.2|2313.2|2318.2|2314.2|2316.9|2312.9|14
1625666790000|2021-07-07 14:06:30|2317.7|2313.7|2318.1|2314.1|2318.1|2314.1|2317.7|2313.7|9
1625666800000|2021-07-07 14:06:40|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1625666810000|2021-07-07 14:06:50|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2
1625666820000|2021-07-07 14:07:00|2317.2|2313.2|2317.4|2313.4|2317.4|2313.4|2316.4|2312.4|3
1625666830000|2021-07-07 14:07:10|2316.4|2312.4|2317.2|2313.2|2317.2|2313.2|2316.4|2312.4|29
1625666840000|2021-07-07 14:07:20|2317.9|2313.9|2317.4|2313.4|2318.1|2314.1|2317.4|2313.4|3
1625666850000|2021-07-07 14:07:30|2317.1|2313.1|2317.1|2313.1|2317.4|2313.4|2317.1|2313.1|6
1625666860000|2021-07-07 14:07:40|2316.9|2312.9|2316.4|2312.4|2316.9|2312.9|2316.4|2312.4|0
1625666870000|2021-07-07 14:07:50|||||||||1
1625666880000|2021-07-07 14:08:00|||||||||5
1625666890000|2021-07-07 14:08:10|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|3
1625666910000|2021-07-07 14:08:30|||||||||2
1625666930000|2021-07-07 14:08:50|2317.4|2313.4|2317.1|2313.1|2317.4|2313.4|2317.1|2313.1|5
1625666940000|2021-07-07 14:09:00|2316.7|2312.7|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|0
1625666990000|2021-07-07 14:09:50|||||||||1
1625667000000|2021-07-07 14:10:00|||||||||11
1625667010000|2021-07-07 14:10:10|||||||||1
1625667020000|2021-07-07 14:10:20|||||||||1
1625667050000|2021-07-07 14:10:50|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|18
1625667060000|2021-07-07 14:11:00|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2316.9|2312.9|7
1625667070000|2021-07-07 14:11:10|||||||||4
1625667080000|2021-07-07 14:11:20|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|8
1625667090000|2021-07-07 14:11:30|2316.9|2312.9|2316.4|2312.4|2316.9|2312.9|2316.4|2312.4|1
1625667110000|2021-07-07 14:11:50|2317.1|2313.1|2316.7|2312.7|2317.1|2313.1|2316.7|2312.7|6
1625667120000|2021-07-07 14:12:00|2316.4|2312.4|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|2
1625667130000|2021-07-07 14:12:10|2316.2|2312.2|2316.4|2312.4|2316.4|2312.4|2316.2|2312.2|9
1625667140000|2021-07-07 14:12:20|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|26
1625667170000|2021-07-07 14:12:50|||||||||1
1625667190000|2021-07-07 14:13:10|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|4
1625667210000|2021-07-07 14:13:30|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1625667230000|2021-07-07 14:13:50|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|65
1625667270000|2021-07-07 14:14:30|||||||||1
1625667290000|2021-07-07 14:14:50|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2
1625667300000|2021-07-07 14:15:00|2316.1|2312.1|2315.2|2311.2|2316.1|2312.1|2315.2|2311.2|6
1625667310000|2021-07-07 14:15:10|||||||||8
1625667320000|2021-07-07 14:15:20|||||||||2
1625667340000|2021-07-07 14:15:40|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2
1625667360000|2021-07-07 14:16:00|||||||||1
1625667370000|2021-07-07 14:16:10|||||||||1
1625667410000|2021-07-07 14:16:50|||||||||4
1625667430000|2021-07-07 14:17:10|||||||||1
1625667440000|2021-07-07 14:17:20|||||||||1
1625667450000|2021-07-07 14:17:30|2316.9|2312.9|2318.4|2314.4|2318.4|2314.4|2316.9|2312.9|44
1625667460000|2021-07-07 14:17:40|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|0
1625667470000|2021-07-07 14:17:50|2319.6|2315.6|2319.9|2315.9|2319.9|2315.9|2319.6|2315.6|9
1625667480000|2021-07-07 14:18:00|2318.9|2314.9|2319.4|2315.4|2319.9|2315.9|2318.9|2314.9|16
1625667490000|2021-07-07 14:18:10|2319.1|2315.1|2318.4|2314.4|2319.1|2315.1|2318.1|2314.1|3
1625667530000|2021-07-07 14:18:50|||||||||1
1625667540000|2021-07-07 14:19:00|2318.1|2314.1|2317.4|2313.4|2318.1|2314.1|2317.4|2313.4|3
1625667570000|2021-07-07 14:19:30|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625667580000|2021-07-07 14:19:40|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|10
1625667600000|2021-07-07 14:20:00|2316.2|2312.2|2316.6|2312.6|2316.6|2312.6|2316.2|2312.2|4
1625667610000|2021-07-07 14:20:10|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|0
1625667620000|2021-07-07 14:20:20|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|25
1625667640000|2021-07-07 14:20:40|2314.9|2310.9|2314.2|2310.2|2314.9|2310.9|2313.9|2309.9|8
1625667650000|2021-07-07 14:20:50|||||||||1
1625667660000|2021-07-07 14:21:00|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|6
1625667680000|2021-07-07 14:21:20|||||||||1
1625667700000|2021-07-07 14:21:40|2315.7|2311.7|2316.2|2312.2|2316.2|2312.2|2315.7|2311.7|4
1625667710000|2021-07-07 14:21:50|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|6
1625667730000|2021-07-07 14:22:10|||||||||62
1625667740000|2021-07-07 14:22:20|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1625667760000|2021-07-07 14:22:40|2316.6|2312.6|2317.7|2313.7|2317.7|2313.7|2316.6|2312.6|12
1625667780000|2021-07-07 14:23:00|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1625667790000|2021-07-07 14:23:10|2318.9|2314.9|2320.2|2316.2|2321.2|2317.2|2318.9|2314.9|7
1625667800000|2021-07-07 14:23:20|2320.9|2316.9|2321.2|2317.2|2321.2|2317.2|2320.9|2316.9|21
1625667810000|2021-07-07 14:23:30|2321.1|2317.1|2323.1|2319.1|2323.4|2319.4|2321.1|2317.1|11
1625667840000|2021-07-07 14:24:00|||||||||2
1625667860000|2021-07-07 14:24:20|||||||||3
1625667880000|2021-07-07 14:24:40|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|10
1625667890000|2021-07-07 14:24:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|8
1625667900000|2021-07-07 14:25:00|||||||||2
1625667910000|2021-07-07 14:25:10|||||||||17
1625667920000|2021-07-07 14:25:20|2325.1|2321.1|2324.9|2320.9|2325.1|2321.1|2324.9|2320.9|12
1625667930000|2021-07-07 14:25:30|2325.1|2321.1|2324.4|2320.4|2325.1|2321.1|2324.1|2320.1|10
1625667940000|2021-07-07 14:25:40|2324.1|2320.1|2323.8|2319.8|2324.1|2320.1|2323.8|2319.8|1
1625667950000|2021-07-07 14:25:50|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|27
1625667960000|2021-07-07 14:26:00|2322.9|2318.9|2322.1|2318.1|2322.9|2318.9|2322.1|2318.1|2
1625667970000|2021-07-07 14:26:10|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|1
1625667980000|2021-07-07 14:26:20|||||||||1
1625667990000|2021-07-07 14:26:30|||||||||22
1625668000000|2021-07-07 14:26:40|2321.1|2317.1|2320.9|2316.9|2321.1|2317.1|2320.9|2316.9|23
1625668010000|2021-07-07 14:26:50|2320.1|2316.1|2319.7|2315.7|2320.1|2316.1|2319.7|2315.7|1
1625668020000|2021-07-07 14:27:00|2319.6|2315.6|2321.9|2317.9|2321.9|2317.9|2319.6|2315.6|10
1625668040000|2021-07-07 14:27:20|||||||||1
1625668050000|2021-07-07 14:27:30|||||||||1
1625668060000|2021-07-07 14:27:40|||||||||2
1625668070000|2021-07-07 14:27:50|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|1
1625668080000|2021-07-07 14:28:00|2323.4|2319.4|2323.1|2319.1|2323.9|2319.9|2323.1|2319.1|9
1625668100000|2021-07-07 14:28:20|2323.4|2319.4|2322.4|2318.4|2323.4|2319.4|2322.4|2318.4|6
1625668110000|2021-07-07 14:28:30|2322.1|2318.1|2321.4|2317.4|2322.1|2318.1|2321.1|2317.1|28
1625668120000|2021-07-07 14:28:40|2321.1|2317.1|2320.9|2316.9|2321.1|2317.1|2320.9|2316.9|0
1625668130000|2021-07-07 14:28:50|2320.8|2316.8|2320.4|2316.4|2320.8|2316.8|2320.4|2316.4|1
1625668140000|2021-07-07 14:29:00|2320.1|2316.1|2319.4|2315.4|2320.1|2316.1|2319.4|2315.4|3
1625668150000|2021-07-07 14:29:10|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|1
1625668160000|2021-07-07 14:29:20|||||||||11
1625668170000|2021-07-07 14:29:30|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|1
1625668180000|2021-07-07 14:29:40|||||||||3
1625668190000|2021-07-07 14:29:50|2319.1|2315.1|2318.7|2314.7|2319.1|2315.1|2318.7|2314.7|4
1625668200000|2021-07-07 14:30:00|2318.4|2314.4|2318.2|2314.2|2318.4|2314.4|2318.2|2314.2|27
1625668220000|2021-07-07 14:30:20|2317.9|2313.9|2317.2|2313.2|2317.9|2313.9|2317.2|2313.2|4
1625668240000|2021-07-07 14:30:40|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|15
1625668250000|2021-07-07 14:30:50|2318.1|2314.1|2318.3|2314.3|2318.3|2314.3|2317.8|2313.8|3
1625668260000|2021-07-07 14:31:00|2319.1|2315.1|2318.8|2314.8|2319.1|2315.1|2318.8|2314.8|6
1625668270000|2021-07-07 14:31:10|2319.1|2315.1|2319.3|2315.3|2319.3|2315.3|2319.1|2315.1|0
1625668310000|2021-07-07 14:31:50|||||||||1
1625668320000|2021-07-07 14:32:00|2320.1|2316.1|2320.1|2316.1|2320.6|2316.6|2320.1|2316.1|23
1625668330000|2021-07-07 14:32:10|2319.8|2315.8|2318.8|2314.8|2319.8|2315.8|2318.8|2314.8|5
1625668350000|2021-07-07 14:32:30|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|0
1625668360000|2021-07-07 14:32:40|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1625668380000|2021-07-07 14:33:00|||||||||3
1625668410000|2021-07-07 14:33:30|2317.4|2313.4|2317.3|2313.3|2317.4|2313.4|2317.3|2313.3|2
1625668420000|2021-07-07 14:33:40|||||||||1
1625668430000|2021-07-07 14:33:50|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.6|2311.6|31
1625668440000|2021-07-07 14:34:00|2316.4|2312.4|2317.1|2313.1|2317.4|2313.4|2316.4|2312.4|9
1625668450000|2021-07-07 14:34:10|2316.9|2312.9|2316.6|2312.6|2316.9|2312.9|2316.6|2312.6|3
1625668460000|2021-07-07 14:34:20|2316.4|2312.4|2316.1|2312.1|2316.4|2312.4|2316.1|2312.1|2
1625668480000|2021-07-07 14:34:40|||||||||4
1625668490000|2021-07-07 14:34:50|2316.4|2312.4|2316.9|2312.9|2317.6|2313.6|2316.4|2312.4|16
1625668500000|2021-07-07 14:35:00|2316.4|2312.4|2316.1|2312.1|2316.4|2312.4|2316.1|2312.1|2
1625668510000|2021-07-07 14:35:10|2315.7|2311.7|2315.6|2311.6|2315.7|2311.7|2315.6|2311.6|0
1625668530000|2021-07-07 14:35:30|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|1
1625668540000|2021-07-07 14:35:40|||||||||8
1625668550000|2021-07-07 14:35:50|||||||||1
1625668610000|2021-07-07 14:36:50|||||||||3
1625668620000|2021-07-07 14:37:00|2316.1|2312.1|2316.3|2312.3|2316.3|2312.3|2316.1|2312.1|14
1625668630000|2021-07-07 14:37:10|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|6
1625668640000|2021-07-07 14:37:20|2316.3|2312.3|2315.8|2311.8|2316.3|2312.3|2315.8|2311.8|5
1625668650000|2021-07-07 14:37:30|2315.4|2311.4|2316.3|2312.3|2316.3|2312.3|2315.4|2311.4|1
1625668670000|2021-07-07 14:37:50|||||||||3
1625668690000|2021-07-07 14:38:10|2316.1|2312.1|2315.4|2311.4|2316.1|2312.1|2315.4|2311.4|2
1625668710000|2021-07-07 14:38:30|2314.9|2310.9|2314.1|2310.1|2314.9|2310.9|2314.1|2310.1|9
1625668720000|2021-07-07 14:38:40|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2
1625668730000|2021-07-07 14:38:50|2314.3|2310.3|2315.4|2311.4|2315.4|2311.4|2314.3|2310.3|4
1625668750000|2021-07-07 14:39:10|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|4
1625668760000|2021-07-07 14:39:20|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|1
1625668780000|2021-07-07 14:39:40|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|0
1625668790000|2021-07-07 14:39:50|2314.1|2310.1|2314.4|2310.4|2314.4|2310.4|2314.1|2310.1|2
1625668810000|2021-07-07 14:40:10|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|0
1625668820000|2021-07-07 14:40:20|2314.7|2310.7|2315.1|2311.1|2315.4|2311.4|2314.7|2310.7|19
1625668840000|2021-07-07 14:40:40|||||||||1
1625668850000|2021-07-07 14:40:50|||||||||1
1625668860000|2021-07-07 14:41:00|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.1|2311.1|4
1625668870000|2021-07-07 14:41:10|2315.6|2311.6|2317.3|2313.3|2317.3|2313.3|2315.6|2311.6|10
1625668880000|2021-07-07 14:41:20|2316.9|2312.9|2316.3|2312.3|2316.9|2312.9|2316.3|2312.3|13
1625668900000|2021-07-07 14:41:40|||||||||1
1625668970000|2021-07-07 14:42:50|||||||||3
1625668980000|2021-07-07 14:43:00|2316.8|2312.8|2316.8|2312.8|2318.3|2314.3|2316.8|2312.8|19
1625669000000|2021-07-07 14:43:20|||||||||1
1625669020000|2021-07-07 14:43:40|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|1
1625669030000|2021-07-07 14:43:50|||||||||1
1625669060000|2021-07-07 14:44:20|2316.6|2312.6|2317.4|2313.4|2317.8|2313.8|2316.6|2312.6|3
1625669070000|2021-07-07 14:44:30|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|1
1625669080000|2021-07-07 14:44:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|3
1625669090000|2021-07-07 14:44:50|2318.1|2314.1|2318.8|2314.8|2318.8|2314.8|2318.1|2314.1|4
1625669100000|2021-07-07 14:45:00|2318.4|2314.4|2317.4|2313.4|2318.4|2314.4|2317.4|2313.4|11
1625669110000|2021-07-07 14:45:10|2317.1|2313.1|2316.4|2312.4|2317.1|2313.1|2316.4|2312.4|3
1625669120000|2021-07-07 14:45:20|2317.3|2313.3|2316.8|2312.8|2317.3|2313.3|2316.8|2312.8|2
1625669140000|2021-07-07 14:45:40|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625669150000|2021-07-07 14:45:50|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|1
1625669160000|2021-07-07 14:46:00|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|4
1625669170000|2021-07-07 14:46:10|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|3
1625669200000|2021-07-07 14:46:40|||||||||1
1625669210000|2021-07-07 14:46:50|2319.3|2315.3|2320.6|2316.6|2320.6|2316.6|2319.3|2315.3|11
1625669220000|2021-07-07 14:47:00|2320.8|2316.8|2320.4|2316.4|2320.8|2316.8|2320.4|2316.4|0
1625669230000|2021-07-07 14:47:10|||||||||1
1625669240000|2021-07-07 14:47:20|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|1
1625669250000|2021-07-07 14:47:30|2321.3|2317.3|2322.3|2318.3|2322.3|2318.3|2321.3|2317.3|2
1625669260000|2021-07-07 14:47:40|||||||||1
1625669270000|2021-07-07 14:47:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|13
1625669280000|2021-07-07 14:48:00|2323.4|2319.4|2322.4|2318.4|2323.4|2319.4|2321.6|2317.6|21
1625669290000|2021-07-07 14:48:10|2322.1|2318.1|2321.4|2317.4|2322.1|2318.1|2321.4|2317.4|5
1625669300000|2021-07-07 14:48:20|2320.8|2316.8|2321.1|2317.1|2321.1|2317.1|2320.8|2316.8|49
1625669320000|2021-07-07 14:48:40|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|6
1625669330000|2021-07-07 14:48:50|2321.8|2317.8|2321.4|2317.4|2321.9|2317.9|2321.4|2317.4|2
1625669340000|2021-07-07 14:49:00|||||||||1
1625669390000|2021-07-07 14:49:50|||||||||1
1625669400000|2021-07-07 14:50:00|2321.1|2317.1|2321.4|2317.4|2321.4|2317.4|2321.1|2317.1|1
1625669410000|2021-07-07 14:50:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2
1625669420000|2021-07-07 14:50:20|2320.4|2316.4|2320.3|2316.3|2320.9|2316.9|2320.3|2316.3|13
1625669430000|2021-07-07 14:50:30|2320.1|2316.1|2319.9|2315.9|2320.1|2316.1|2319.9|2315.9|2
1625669450000|2021-07-07 14:50:50|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|1
1625669460000|2021-07-07 14:51:00|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|4
1625669470000|2021-07-07 14:51:10|2322.1|2318.1|2322.4|2318.4|2322.4|2318.4|2322.1|2318.1|1
1625669490000|2021-07-07 14:51:30|2322.8|2318.8|2322.9|2318.9|2322.9|2318.9|2322.8|2318.8|0
1625669500000|2021-07-07 14:51:40|2323.6|2319.6|2323.9|2319.9|2323.9|2319.9|2323.6|2319.6|8
1625669510000|2021-07-07 14:51:50|||||||||1
1625669550000|2021-07-07 14:52:30|||||||||3
1625669560000|2021-07-07 14:52:40|||||||||1
1625669570000|2021-07-07 14:52:50|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|14
1625669580000|2021-07-07 14:53:00|2324.5|2320.5|2324.8|2320.8|2324.8|2320.8|2324.5|2320.5|113
1625669590000|2021-07-07 14:53:10|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.4|2320.4|22
1625669600000|2021-07-07 14:53:20|2323.9|2319.9|2323.4|2319.4|2323.9|2319.9|2323.4|2319.4|10
1625669620000|2021-07-07 14:53:40|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2
1625669630000|2021-07-07 14:53:50|2322.9|2318.9|2322.4|2318.4|2322.9|2318.9|2322.4|2318.4|10
1625669640000|2021-07-07 14:54:00|||||||||1
1625669650000|2021-07-07 14:54:10|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|1
1625669660000|2021-07-07 14:54:20|2321.8|2317.8|2321.4|2317.4|2321.8|2317.8|2321.4|2317.4|4
1625669690000|2021-07-07 14:54:50|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|1
1625669700000|2021-07-07 14:55:00|2323.4|2319.4|2321.9|2317.9|2323.4|2319.4|2321.9|2317.9|7
1625669720000|2021-07-07 14:55:20|2322.9|2318.9|2322.4|2318.4|2322.9|2318.9|2322.4|2318.4|10
1625669730000|2021-07-07 14:55:30|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|62
1625669740000|2021-07-07 14:55:40|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|0
1625669790000|2021-07-07 14:56:30|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|11
1625669800000|2021-07-07 14:56:40|2322.8|2318.8|2322.9|2318.9|2322.9|2318.9|2322.8|2318.8|0
1625669810000|2021-07-07 14:56:50|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.1|2318.1|7
1625669820000|2021-07-07 14:57:00|2322.1|2318.1|2321.4|2317.4|2322.1|2318.1|2321.4|2317.4|6
1625669850000|2021-07-07 14:57:30|2321.1|2317.1|2321.9|2317.9|2321.9|2317.9|2321.1|2317.1|2
1625669880000|2021-07-07 14:58:00|2323|2319|2323|2319|2323|2319|2323|2319|7
1625669900000|2021-07-07 14:58:20|2322.8|2318.8|2322.1|2318.1|2322.8|2318.8|2322.1|2318.1|6
1625669910000|2021-07-07 14:58:30|2322|2318|2322|2318|2322|2318|2322|2318|0
1625669930000|2021-07-07 14:58:50|2322.5|2318.5|2322.6|2318.6|2322.6|2318.6|2322.5|2318.5|5
1625669940000|2021-07-07 14:59:00|2322.5|2318.5|2323|2319|2323|2319|2322.5|2318.5|0
1625669950000|2021-07-07 14:59:10|||||||||1
1625669970000|2021-07-07 14:59:30|2323.1|2319.1|2322.5|2318.5|2323.1|2319.1|2322.1|2318.1|10
1625669980000|2021-07-07 14:59:40|||||||||1
1625669990000|2021-07-07 14:59:50|2322.1|2318.1|2322|2318|2322.1|2318.1|2322|2318|0
1625670000000|2021-07-07 15:00:00|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|1
1625670010000|2021-07-07 15:00:10|2322|2318|2322|2318|2322|2318|2322|2318|7
1625670020000|2021-07-07 15:00:20|2321.8|2317.8|2321.5|2317.5|2321.8|2317.8|2321.5|2317.5|5
1625670030000|2021-07-07 15:00:30|2321|2317|2319.8|2315.8|2321|2317|2319.8|2315.8|10
1625670040000|2021-07-07 15:00:40|2319.5|2315.5|2319.5|2315.5|2319.5|2315.5|2319.5|2315.5|0
1625670050000|2021-07-07 15:00:50|2319.8|2315.8|2320|2316|2320|2316|2319.8|2315.8|2
1625670060000|2021-07-07 15:01:00|2319.5|2315.5|2318.8|2314.8|2319.5|2315.5|2318.8|2314.8|4
1625670070000|2021-07-07 15:01:10|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1625670080000|2021-07-07 15:01:20|||||||||1
1625670090000|2021-07-07 15:01:30|||||||||1
1625670100000|2021-07-07 15:01:40|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|1
1625670110000|2021-07-07 15:01:50|2319|2315|2319|2315|2319|2315|2319|2315|0
1625670120000|2021-07-07 15:02:00|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|0
1625670130000|2021-07-07 15:02:10|2319|2315|2318.5|2314.5|2319|2315|2318.5|2314.5|6
1625670150000|2021-07-07 15:02:30|||||||||1
1625670170000|2021-07-07 15:02:50|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1625670200000|2021-07-07 15:03:20|2318|2314|2317.5|2313.5|2318|2314|2317.1|2313.1|2
1625670210000|2021-07-07 15:03:30|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|1
1625670220000|2021-07-07 15:03:40|2316.5|2312.5|2316.1|2312.1|2316.5|2312.5|2316.1|2312.1|4
1625670230000|2021-07-07 15:03:50|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2
1625670240000|2021-07-07 15:04:00|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|35
1625670250000|2021-07-07 15:04:10|||||||||1
1625670260000|2021-07-07 15:04:20|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.1|2311.1|2
1625670300000|2021-07-07 15:05:00|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|8
1625670310000|2021-07-07 15:05:10|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|0
1625670320000|2021-07-07 15:05:20|||||||||1
1625670330000|2021-07-07 15:05:30|||||||||2
1625670340000|2021-07-07 15:05:40|||||||||1
1625670370000|2021-07-07 15:06:10|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|4
1625670400000|2021-07-07 15:06:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|1
1625670410000|2021-07-07 15:06:50|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1625670430000|2021-07-07 15:07:10|||||||||1
1625670440000|2021-07-07 15:07:20|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2
1625670450000|2021-07-07 15:07:30|2316.9|2312.9|2316.4|2312.4|2316.9|2312.9|2316.4|2312.4|1
1625670460000|2021-07-07 15:07:40|2316.6|2312.6|2316.7|2312.7|2316.7|2312.7|2316.6|2312.6|45
1625670480000|2021-07-07 15:08:00|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|10
1625670520000|2021-07-07 15:08:40|||||||||1
1625670530000|2021-07-07 15:08:50|2316.1|2312.1|2315.7|2311.7|2316.1|2312.1|2315.4|2311.4|1
1625670540000|2021-07-07 15:09:00|2315.8|2311.8|2315.8|2311.8|2316.4|2312.4|2315.8|2311.8|8
1625670550000|2021-07-07 15:09:10|2316.8|2312.8|2317.1|2313.1|2317.1|2313.1|2316.8|2312.8|4
1625670560000|2021-07-07 15:09:20|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|1
1625670570000|2021-07-07 15:09:30|2317.3|2313.3|2316.8|2312.8|2317.3|2313.3|2316.8|2312.8|1
1625670580000|2021-07-07 15:09:40|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|0
1625670600000|2021-07-07 15:10:00|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.4|2312.4|1
1625670620000|2021-07-07 15:10:20|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2
1625670630000|2021-07-07 15:10:30|2316.9|2312.9|2316.8|2312.8|2316.9|2312.9|2316.8|2312.8|18
1625670650000|2021-07-07 15:10:50|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|5
1625670690000|2021-07-07 15:11:30|2316.9|2312.9|2316.9|2312.9|2317.1|2313.1|2316.4|2312.4|14
1625670700000|2021-07-07 15:11:40|2316.8|2312.8|2316.4|2312.4|2316.8|2312.8|2316.4|2312.4|11
1625670710000|2021-07-07 15:11:50|||||||||1
1625670720000|2021-07-07 15:12:00|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1625670730000|2021-07-07 15:12:10|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1625670810000|2021-07-07 15:13:30|2316.1|2312.1|2317.1|2313.1|2317.1|2313.1|2316.1|2312.1|17
1625670820000|2021-07-07 15:13:40|2316.8|2312.8|2316.9|2312.9|2316.9|2312.9|2316.4|2312.4|1
1625670840000|2021-07-07 15:14:00|||||||||3
1625670850000|2021-07-07 15:14:10|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|0
1625670870000|2021-07-07 15:14:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1625670880000|2021-07-07 15:14:40|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625670890000|2021-07-07 15:14:50|2317.2|2313.2|2317.9|2313.9|2317.9|2313.9|2317.2|2313.2|5
1625670900000|2021-07-07 15:15:00|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2
1625670910000|2021-07-07 15:15:10|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|0
1625670920000|2021-07-07 15:15:20|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|6
1625670930000|2021-07-07 15:15:30|||||||||17
1625670950000|2021-07-07 15:15:50|2320.8|2316.8|2321.6|2317.6|2321.6|2317.6|2320.8|2316.8|4
1625670960000|2021-07-07 15:16:00|2321.4|2317.4|2320.4|2316.4|2321.4|2317.4|2320.4|2316.4|21
1625670970000|2021-07-07 15:16:10|2320.1|2316.1|2319.8|2315.8|2320.1|2316.1|2319.8|2315.8|9
1625670990000|2021-07-07 15:16:30|2320.6|2316.6|2321.3|2317.3|2321.3|2317.3|2320.6|2316.6|23
1625671000000|2021-07-07 15:16:40|2320.8|2316.8|2321.1|2317.1|2321.1|2317.1|2320.8|2316.8|1
1625671020000|2021-07-07 15:17:00|2321.4|2317.4|2322.3|2318.3|2322.3|2318.3|2321.4|2317.4|11
1625671030000|2021-07-07 15:17:10|2322.6|2318.6|2321.8|2317.8|2322.6|2318.6|2321.8|2317.8|1
1625671060000|2021-07-07 15:17:40|2320.8|2316.8|2321.6|2317.6|2321.6|2317.6|2320.8|2316.8|13
1625671070000|2021-07-07 15:17:50|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|13
1625671080000|2021-07-07 15:18:00|2323.6|2319.6|2322.6|2318.6|2323.6|2319.6|2322.6|2318.6|13
1625671090000|2021-07-07 15:18:10|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|5
1625671110000|2021-07-07 15:18:30|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|0
1625671130000|2021-07-07 15:18:50|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2
1625671140000|2021-07-07 15:19:00|2322.6|2318.6|2323.1|2319.1|2323.1|2319.1|2322.6|2318.6|6
1625671200000|2021-07-07 15:20:00|2322.1|2318.1|2321.9|2317.9|2322.1|2318.1|2321.1|2317.1|6
1625671210000|2021-07-07 15:20:10|2322.6|2318.6|2322.4|2318.4|2322.8|2318.8|2322.4|2318.4|11
1625671240000|2021-07-07 15:20:40|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|3
1625671260000|2021-07-07 15:21:00|2323.9|2319.9|2324.3|2320.3|2324.3|2320.3|2323.9|2319.9|4
1625671300000|2021-07-07 15:21:40|2324.1|2320.1|2324.3|2320.3|2324.3|2320.3|2323.9|2319.9|14
1625671310000|2021-07-07 15:21:50|2323.8|2319.8|2323.3|2319.3|2323.8|2319.8|2323.3|2319.3|1
1625671350000|2021-07-07 15:22:30|||||||||2
1625671370000|2021-07-07 15:22:50|2323.1|2319.1|2322.3|2318.3|2323.1|2319.1|2322.3|2318.3|4
1625671380000|2021-07-07 15:23:00|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|2321.8|2317.8|15
1625671390000|2021-07-07 15:23:10|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|1
1625671410000|2021-07-07 15:23:30|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|0
1625671430000|2021-07-07 15:23:50|||||||||1
1625671440000|2021-07-07 15:24:00|2323|2319|2324.3|2320.3|2325|2321|2323|2319|38
1625671450000|2021-07-07 15:24:10|2323.8|2319.8|2324.3|2320.3|2324.3|2320.3|2323.8|2319.8|12
1625671480000|2021-07-07 15:24:40|2325|2321|2324.6|2320.6|2325|2321|2324.6|2320.6|24
1625671490000|2021-07-07 15:24:50|2325|2321|2325|2321|2325|2321|2325|2321|0
1625671500000|2021-07-07 15:25:00|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|13
1625671510000|2021-07-07 15:25:10|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|1
1625671520000|2021-07-07 15:25:20|2325|2321|2325.3|2321.3|2325.3|2321.3|2324.3|2320.3|30
1625671560000|2021-07-07 15:26:00|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2
1625671590000|2021-07-07 15:26:30|||||||||1
1625671600000|2021-07-07 15:26:40|2325|2321|2324.1|2320.1|2325|2321|2324.1|2320.1|3
1625671610000|2021-07-07 15:26:50|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|1
1625671620000|2021-07-07 15:27:00|||||||||1
1625671630000|2021-07-07 15:27:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|4
1625671660000|2021-07-07 15:27:40|||||||||2
1625671680000|2021-07-07 15:28:00|||||||||4
1625671690000|2021-07-07 15:28:10|2325|2321|2325|2321|2325|2321|2325|2321|28
1625671710000|2021-07-07 15:28:30|2324.5|2320.5|2324.1|2320.1|2324.5|2320.5|2324|2320|42
1625671740000|2021-07-07 15:29:00|2324|2320|2324|2320|2324|2320|2324|2320|0
1625671760000|2021-07-07 15:29:20|||||||||1
1625671770000|2021-07-07 15:29:30|2323|2319|2323|2319|2323|2319|2323|2319|3
1625671790000|2021-07-07 15:29:50|||||||||1
1625671800000|2021-07-07 15:30:00|2324|2320|2324|2320|2324|2320|2324|2320|15
1625671810000|2021-07-07 15:30:10|2323.8|2319.8|2322.4|2318.4|2323.8|2319.8|2322.4|2318.4|37
1625671820000|2021-07-07 15:30:20|2322.1|2318.1|2320.4|2316.4|2322.1|2318.1|2320.4|2316.4|7
1625671830000|2021-07-07 15:30:30|2319.6|2315.6|2320.4|2316.4|2320.4|2316.4|2319.4|2315.4|15
1625671840000|2021-07-07 15:30:40|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2
1625671890000|2021-07-07 15:31:30|2320.6|2316.6|2320.8|2316.8|2320.8|2316.8|2320.6|2316.6|1
1625671900000|2021-07-07 15:31:40|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1625671910000|2021-07-07 15:31:50|||||||||1
1625671940000|2021-07-07 15:32:20|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|2320.8|2316.8|7
1625671980000|2021-07-07 15:33:00|2323.1|2319.1|2324.4|2320.4|2324.4|2320.4|2323.1|2319.1|14
1625671990000|2021-07-07 15:33:10|2324.3|2320.3|2323.8|2319.8|2324.3|2320.3|2323.8|2319.8|6
1625672020000|2021-07-07 15:33:40|2323.3|2319.3|2322.8|2318.8|2323.3|2319.3|2322.4|2318.4|6
1625672030000|2021-07-07 15:33:50|2322.4|2318.4|2322.9|2318.9|2322.9|2318.9|2322.4|2318.4|4
1625672040000|2021-07-07 15:34:00|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|0
1625672050000|2021-07-07 15:34:10|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|0
1625672080000|2021-07-07 15:34:40|2323.3|2319.3|2322.9|2318.9|2323.3|2319.3|2322.4|2318.4|13
1625672090000|2021-07-07 15:34:50|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|0
1625672100000|2021-07-07 15:35:00|2324.6|2320.6|2323.3|2319.3|2324.8|2320.8|2323.3|2319.3|5
1625672110000|2021-07-07 15:35:10|||||||||1
1625672120000|2021-07-07 15:35:20|2323.8|2319.8|2323.3|2319.3|2325.1|2321.1|2323.3|2319.3|69
1625672130000|2021-07-07 15:35:30|||||||||1
1625672150000|2021-07-07 15:35:50|2322.8|2318.8|2322.6|2318.6|2322.8|2318.8|2322.6|2318.6|2
1625672160000|2021-07-07 15:36:00|2323|2319|2322.3|2318.3|2323|2319|2322.3|2318.3|60
1625672190000|2021-07-07 15:36:30|2322.6|2318.6|2323.3|2319.3|2323.3|2319.3|2322.6|2318.6|10
1625672200000|2021-07-07 15:36:40|2323|2319|2323.3|2319.3|2323.3|2319.3|2322.5|2318.5|5
1625672210000|2021-07-07 15:36:50|2322.5|2318.5|2322.8|2318.8|2322.8|2318.8|2322.5|2318.5|4
1625672220000|2021-07-07 15:37:00|2323.1|2319.1|2323.3|2319.3|2323.3|2319.3|2323.1|2319.1|0
1625672240000|2021-07-07 15:37:20|2323.1|2319.1|2323.6|2319.6|2323.6|2319.6|2323.1|2319.1|13
1625672270000|2021-07-07 15:37:50|2323.3|2319.3|2323.5|2319.5|2323.5|2319.5|2323.1|2319.1|11
1625672310000|2021-07-07 15:38:30|2323.8|2319.8|2323.1|2319.1|2323.8|2319.8|2323.1|2319.1|1
1625672320000|2021-07-07 15:38:40|||||||||1
1625672330000|2021-07-07 15:38:50|2322.8|2318.8|2323.1|2319.1|2323.1|2319.1|2322.8|2318.8|4
1625672340000|2021-07-07 15:39:00|2322.5|2318.5|2322.3|2318.3|2322.5|2318.5|2322.3|2318.3|0
1625672380000|2021-07-07 15:39:40|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|0
1625672400000|2021-07-07 15:40:00|2321.3|2317.3|2321.3|2317.3|2321.3|2317.3|2321.3|2317.3|23
1625672410000|2021-07-07 15:40:10|2320.5|2316.5|2319.5|2315.5|2320.5|2316.5|2319.5|2315.5|22
1625672420000|2021-07-07 15:40:20|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|1
1625672450000|2021-07-07 15:40:50|||||||||3
1625672460000|2021-07-07 15:41:00|||||||||2
1625672470000|2021-07-07 15:41:10|2320|2316|2320|2316|2320|2316|2320|2316|18
1625672490000|2021-07-07 15:41:30|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|0
1625672510000|2021-07-07 15:41:50|2319.5|2315.5|2319.5|2315.5|2319.5|2315.5|2319.5|2315.5|15
1625672520000|2021-07-07 15:42:00|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|0
1625672530000|2021-07-07 15:42:10|2319.5|2315.5|2319.5|2315.5|2320|2316|2319.5|2315.5|10
1625672580000|2021-07-07 15:43:00|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2
1625672590000|2021-07-07 15:43:10|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|15
1625672600000|2021-07-07 15:43:20|||||||||1
1625672620000|2021-07-07 15:43:40|2317.3|2313.3|2316.9|2312.9|2317.3|2313.3|2316.9|2312.9|1
1625672630000|2021-07-07 15:43:50|2316.6|2312.6|2315.9|2311.9|2316.6|2312.6|2315.9|2311.9|3
1625672640000|2021-07-07 15:44:00|2316.3|2312.3|2315.9|2311.9|2316.6|2312.6|2315.9|2311.9|19
1625672650000|2021-07-07 15:44:10|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|0
1625672660000|2021-07-07 15:44:20|||||||||3
1625672670000|2021-07-07 15:44:30|||||||||1
1625672680000|2021-07-07 15:44:40|||||||||6
1625672690000|2021-07-07 15:44:50|2315.9|2311.9|2318|2314|2318|2314|2315.9|2311.9|3
1625672700000|2021-07-07 15:45:00|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|1
1625672710000|2021-07-07 15:45:10|2318|2314|2318.6|2314.6|2319|2315|2318|2314|16
1625672720000|2021-07-07 15:45:20|2318.5|2314.5|2317.8|2313.8|2318.5|2314.5|2317.8|2313.8|6
1625672730000|2021-07-07 15:45:30|2318|2314|2318|2314|2318|2314|2318|2314|2
1625672760000|2021-07-07 15:46:00|2317.6|2313.6|2317.5|2313.5|2317.6|2313.6|2317.5|2313.5|2
1625672770000|2021-07-07 15:46:10|2317.6|2313.6|2318.3|2314.3|2318.3|2314.3|2317.6|2313.6|6
1625672780000|2021-07-07 15:46:20|2318.5|2314.5|2316.8|2312.8|2318.5|2314.5|2316.8|2312.8|7
1625672790000|2021-07-07 15:46:30|||||||||1
1625672800000|2021-07-07 15:46:40|2316.5|2312.5|2316.6|2312.6|2316.6|2312.6|2316.5|2312.5|2
1625672820000|2021-07-07 15:47:00|||||||||1
1625672830000|2021-07-07 15:47:10|2316.8|2312.8|2315.6|2311.6|2317.1|2313.1|2315.6|2311.6|8
1625672840000|2021-07-07 15:47:20|2315.3|2311.3|2314.6|2310.6|2315.3|2311.3|2314.6|2310.6|14
1625672850000|2021-07-07 15:47:30|2315|2311|2312.9|2308.9|2315|2311|2312.9|2308.9|129
1625672860000|2021-07-07 15:47:40|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|42
1625672870000|2021-07-07 15:47:50|2312.9|2308.9|2312.3|2308.3|2312.9|2308.9|2312.3|2308.3|1
1625672880000|2021-07-07 15:48:00|2312.6|2308.6|2313.8|2309.8|2314.6|2310.6|2312.6|2308.6|47
1625672890000|2021-07-07 15:48:10|2314.6|2310.6|2314.6|2310.6|2314.9|2310.9|2314.6|2310.6|23
1625672900000|2021-07-07 15:48:20|2314.3|2310.3|2314.6|2310.6|2314.6|2310.6|2313.6|2309.6|62
1625672910000|2021-07-07 15:48:30|||||||||20
1625672920000|2021-07-07 15:48:40|2315.6|2311.6|2316.6|2312.6|2317.3|2313.3|2315.6|2311.6|102
1625672930000|2021-07-07 15:48:50|2316.3|2312.3|2316.3|2312.3|2316.5|2312.5|2316.3|2312.3|27
1625672940000|2021-07-07 15:49:00|2316.5|2312.5|2316.6|2312.6|2316.6|2312.6|2316.5|2312.5|28
1625672950000|2021-07-07 15:49:10|2317.6|2313.6|2316.6|2312.6|2317.6|2313.6|2316.6|2312.6|63
1625672960000|2021-07-07 15:49:20|2316.5|2312.5|2317.3|2313.3|2317.3|2313.3|2316.5|2312.5|31
1625672970000|2021-07-07 15:49:30|||||||||24
1625672980000|2021-07-07 15:49:40|2316.8|2312.8|2317.3|2313.3|2317.3|2313.3|2316.5|2312.5|63
1625672990000|2021-07-07 15:49:50|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|67
1625673000000|2021-07-07 15:50:00|||||||||35
1625673010000|2021-07-07 15:50:10|2318|2314|2317.3|2313.3|2318|2314|2317.3|2313.3|10
1625673020000|2021-07-07 15:50:20|||||||||4
1625673030000|2021-07-07 15:50:30|2322|2318|2322|2318|2322.1|2318.1|2322|2318|81
1625673040000|2021-07-07 15:50:40|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|31
1625673050000|2021-07-07 15:50:50|||||||||1
1625673060000|2021-07-07 15:51:00|||||||||14
1625673070000|2021-07-07 15:51:10|||||||||1
1625673080000|2021-07-07 15:51:20|||||||||16
1625673110000|2021-07-07 15:51:50|2322.2|2318.2|2322.2|2318.2|2322.5|2318.5|2322.2|2318.2|39
1625673120000|2021-07-07 15:52:00|2321.8|2317.8|2321.7|2317.7|2321.8|2317.8|2321.7|2317.7|1
1625673150000|2021-07-07 15:52:30|||||||||1
1625673160000|2021-07-07 15:52:40|||||||||1
1625673190000|2021-07-07 15:53:10|||||||||1
1625673210000|2021-07-07 15:53:30|||||||||15
1625673220000|2021-07-07 15:53:40|||||||||1
1625673230000|2021-07-07 15:53:50|||||||||1
1625673250000|2021-07-07 15:54:10|||||||||4
1625673260000|2021-07-07 15:54:20|||||||||4
1625673280000|2021-07-07 15:54:40|||||||||1
1625673290000|2021-07-07 15:54:50|||||||||1
1625673310000|2021-07-07 15:55:10|||||||||2
1625673330000|2021-07-07 15:55:30|2323.5|2319.5|2324.3|2320.3|2324.5|2320.5|2323.5|2319.5|65
1625673340000|2021-07-07 15:55:40|||||||||1
1625673360000|2021-07-07 15:56:00|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|1
1625673370000|2021-07-07 15:56:10|||||||||1
1625673410000|2021-07-07 15:56:50|2324.5|2320.5|2325.5|2321.5|2325.5|2321.5|2324.5|2320.5|13
1625673420000|2021-07-07 15:57:00|2325.2|2321.2|2324.9|2320.9|2325.5|2321.5|2324.9|2320.9|9
1625673440000|2021-07-07 15:57:20|2324.5|2320.5|2325.5|2321.5|2325.5|2321.5|2324.5|2320.5|3
1625673450000|2021-07-07 15:57:30|2325.2|2321.2|2324.7|2320.7|2325.2|2321.2|2324.7|2320.7|5
1625673460000|2021-07-07 15:57:40|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|0
1625673470000|2021-07-07 15:57:50|2323.7|2319.7|2323.7|2319.7|2323.7|2319.7|2323.7|2319.7|27
1625673480000|2021-07-07 15:58:00|2322.8|2318.8|2322.5|2318.5|2322.8|2318.8|2322.5|2318.5|2
1625673490000|2021-07-07 15:58:10|2321.8|2317.8|2322.2|2318.2|2322.2|2318.2|2321.8|2317.8|1
1625673510000|2021-07-07 15:58:30|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|0
1625673520000|2021-07-07 15:58:40|2322|2318|2322.5|2318.5|2322.5|2318.5|2322|2318|0
1625673600000|2021-07-07 16:00:00|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2
1625673610000|2021-07-07 16:00:10|2322.5|2318.5|2321.8|2317.8|2322.5|2318.5|2321.8|2317.8|18
1625673650000|2021-07-07 16:00:50|2322.1|2318.1|2322.5|2318.5|2322.5|2318.5|2322.1|2318.1|5
1625673660000|2021-07-07 16:01:00|||||||||45
1625673690000|2021-07-07 16:01:30|2322.3|2318.3|2322.2|2318.2|2322.3|2318.3|2322.2|2318.2|1
1625673700000|2021-07-07 16:01:40|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|0
1625673730000|2021-07-07 16:02:10|2322.2|2318.2|2324.2|2320.2|2324.2|2320.2|2322.2|2318.2|28
1625673760000|2021-07-07 16:02:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.7|2319.7|23
1625673770000|2021-07-07 16:02:50|2323.7|2319.7|2323.8|2319.8|2323.8|2319.8|2323.7|2319.7|6
1625673810000|2021-07-07 16:03:30|2323.7|2319.7|2323.7|2319.7|2323.7|2319.7|2323.7|2319.7|1
1625673820000|2021-07-07 16:03:40|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|0
1625673840000|2021-07-07 16:04:00|||||||||1
1625673860000|2021-07-07 16:04:20|2324|2320|2324.5|2320.5|2324.5|2320.5|2324|2320|19
1625673890000|2021-07-07 16:04:50|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|3
1625673930000|2021-07-07 16:05:30|2326|2322|2326|2322|2326|2322|2326|2322|10
1625673960000|2021-07-07 16:06:00|2325.8|2321.8|2325.7|2321.7|2325.8|2321.8|2325.7|2321.7|13
1625673970000|2021-07-07 16:06:10|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|0
1625673990000|2021-07-07 16:06:30|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|0
1625674000000|2021-07-07 16:06:40|||||||||1
1625674030000|2021-07-07 16:07:10|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1625674040000|2021-07-07 16:07:20|||||||||2
1625674070000|2021-07-07 16:07:50|||||||||2
1625674080000|2021-07-07 16:08:00|2325|2321|2325|2321|2325|2321|2325|2321|31
1625674090000|2021-07-07 16:08:10|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1625674100000|2021-07-07 16:08:20|||||||||5
1625674120000|2021-07-07 16:08:40|||||||||2
1625674140000|2021-07-07 16:09:00|2325|2321|2325|2321|2325|2321|2325|2321|0
1625674160000|2021-07-07 16:09:20|||||||||1
1625674170000|2021-07-07 16:09:30|||||||||2
1625674180000|2021-07-07 16:09:40|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|0
1625674200000|2021-07-07 16:10:00|2325|2321|2325|2321|2325|2321|2325|2321|0
1625674210000|2021-07-07 16:10:10|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|1
1625674260000|2021-07-07 16:11:00|||||||||1
1625674380000|2021-07-07 16:13:00|2324|2320|2324|2320|2324|2320|2324|2320|0
1625674390000|2021-07-07 16:13:10|||||||||1
1625674410000|2021-07-07 16:13:30|||||||||5
1625674450000|2021-07-07 16:14:10|||||||||1
1625674500000|2021-07-07 16:15:00|2325|2321|2325|2321|2325|2321|2325|2321|10
1625674530000|2021-07-07 16:15:30|2324.5|2320.5|2324.5|2320.5|2324.8|2320.8|2324.2|2320.2|9
1625674540000|2021-07-07 16:15:40|2324.7|2320.7|2325|2321|2325|2321|2324.7|2320.7|1
1625674550000|2021-07-07 16:15:50|||||||||1
1625674560000|2021-07-07 16:16:00|||||||||1
1625674570000|2021-07-07 16:16:10|2326|2322|2326|2322|2326|2322|2326|2322|1
1625674590000|2021-07-07 16:16:30|||||||||1
1625674610000|2021-07-07 16:16:50|||||||||1
1625674640000|2021-07-07 16:17:20|||||||||1
1625674670000|2021-07-07 16:17:50|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|4
1625674680000|2021-07-07 16:18:00|||||||||1
1625674690000|2021-07-07 16:18:10|2326|2322|2326|2322|2326|2322|2326|2322|0
1625674700000|2021-07-07 16:18:20|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2
1625674740000|2021-07-07 16:19:00|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|4
1625674760000|2021-07-07 16:19:20|||||||||3
1625674770000|2021-07-07 16:19:30|||||||||1
1625674790000|2021-07-07 16:19:50|2326|2322|2326|2322|2326|2322|2326|2322|8
1625674870000|2021-07-07 16:21:10|2325.5|2321.5|2325.2|2321.2|2325.5|2321.5|2325.2|2321.2|7
1625674920000|2021-07-07 16:22:00|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|0
1625674960000|2021-07-07 16:22:40|||||||||2
1625674980000|2021-07-07 16:23:00|2324.7|2320.7|2324.5|2320.5|2324.8|2320.8|2324.3|2320.3|1
1625674990000|2021-07-07 16:23:10|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|0
1625675060000|2021-07-07 16:24:20|2324.7|2320.7|2324.2|2320.2|2324.8|2320.8|2324.2|2320.2|1
1625675070000|2021-07-07 16:24:30|2324.3|2320.3|2324.5|2320.5|2324.8|2320.8|2324.3|2320.3|0
1625675080000|2021-07-07 16:24:40|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|0
1625675100000|2021-07-07 16:25:00|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|2324.8|2320.8|0
1625675160000|2021-07-07 16:26:00|||||||||1
1625675230000|2021-07-07 16:27:10|||||||||1
1625675250000|2021-07-07 16:27:30|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|7
1625675260000|2021-07-07 16:27:40|||||||||1
1625675310000|2021-07-07 16:28:30|||||||||1
1625675350000|2021-07-07 16:29:10|2324|2320|2324|2320|2324|2320|2324|2320|0
1625675390000|2021-07-07 16:29:50|||||||||1
1625675420000|2021-07-07 16:30:20|||||||||1
1625675460000|2021-07-07 16:31:00|2323|2319|2323|2319|2323|2319|2323|2319|1
1625675470000|2021-07-07 16:31:10|||||||||1
1625675490000|2021-07-07 16:31:30|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|1
1625675640000|2021-07-07 16:34:00|2322.9|2318.9|2324.5|2320.5|2324.5|2320.5|2322.9|2318.9|1
1625675650000|2021-07-07 16:34:10|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|0
1625675770000|2021-07-07 16:36:10|2324.2|2320.2|2324.7|2320.7|2324.7|2320.7|2324.2|2320.2|13
1625675790000|2021-07-07 16:36:30|||||||||1
1625675810000|2021-07-07 16:36:50|||||||||2
1625675840000|2021-07-07 16:37:20|||||||||1
1625675880000|2021-07-07 16:38:00|2324.9|2320.9|2325|2321|2325|2321|2324.9|2320.9|5
1625675890000|2021-07-07 16:38:10|2324|2320|2324|2320|2324|2320|2324|2320|3
1625675910000|2021-07-07 16:38:30|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|0
1625675920000|2021-07-07 16:38:40|2324|2320|2324|2320|2324|2320|2324|2320|0
1625675930000|2021-07-07 16:38:50|||||||||2
1625675950000|2021-07-07 16:39:10|2323.9|2319.9|2323.9|2319.9|2324|2320|2323.5|2319.5|5
1625675990000|2021-07-07 16:39:50|||||||||3
1625676100000|2021-07-07 16:41:40|||||||||2
1625676170000|2021-07-07 16:42:50|||||||||3
1625676190000|2021-07-07 16:43:10|||||||||1
1625676210000|2021-07-07 16:43:30|2324|2320|2324|2320|2324|2320|2324|2320|0
1625676230000|2021-07-07 16:43:50|||||||||1
1625676260000|2021-07-07 16:44:20|2323.9|2319.9|2324.7|2320.7|2324.7|2320.7|2323.9|2319.9|1
1625676300000|2021-07-07 16:45:00|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|33
1625676320000|2021-07-07 16:45:20|||||||||1
1625676360000|2021-07-07 16:46:00|||||||||2
1625676370000|2021-07-07 16:46:10|||||||||1
1625676400000|2021-07-07 16:46:40|||||||||2
1625676410000|2021-07-07 16:46:50|||||||||1
1625676440000|2021-07-07 16:47:20|2326|2322|2326|2322|2326|2322|2326|2322|1
1625676460000|2021-07-07 16:47:40|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2
1625676480000|2021-07-07 16:48:00|||||||||6
1625676500000|2021-07-07 16:48:20|||||||||1
1625676530000|2021-07-07 16:48:50|||||||||1
1625676570000|2021-07-07 16:49:30|||||||||1
1625676590000|2021-07-07 16:49:50|||||||||2
1625676600000|2021-07-07 16:50:00|||||||||1
1625676630000|2021-07-07 16:50:30|2327|2323|2327.9|2323.9|2327.9|2323.9|2327|2323|2
1625676640000|2021-07-07 16:50:40|2328|2324|2328|2324|2328|2324|2328|2324|0
1625676650000|2021-07-07 16:50:50|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|4
1625676660000|2021-07-07 16:51:00|2328|2324|2328|2324|2328|2324|2328|2324|6
1625676690000|2021-07-07 16:51:30|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|0
1625676710000|2021-07-07 16:51:50|2327.9|2323.9|2328|2324|2328|2324|2327.9|2323.9|1
1625676720000|2021-07-07 16:52:00|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|0
1625676730000|2021-07-07 16:52:10|2328|2324|2328.9|2324.9|2328.9|2324.9|2328|2324|3
1625676740000|2021-07-07 16:52:20|2328.7|2324.7|2327|2323|2328.7|2324.7|2327|2323|17
1625676750000|2021-07-07 16:52:30|2326.9|2322.9|2327|2323|2327|2323|2326.9|2322.9|9
1625676780000|2021-07-07 16:53:00|2327.4|2323.4|2327.4|2323.4|2327.7|2323.7|2327.4|2323.4|6
1625676790000|2021-07-07 16:53:10|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|0
1625676810000|2021-07-07 16:53:30|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|0
1625676820000|2021-07-07 16:53:40|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|5
1625676880000|2021-07-07 16:54:40|||||||||1
1625676900000|2021-07-07 16:55:00|||||||||1
1625676970000|2021-07-07 16:56:10|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|3
1625676990000|2021-07-07 16:56:30|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1625677000000|2021-07-07 16:56:40|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|7
1625677020000|2021-07-07 16:57:00|2328|2324|2328|2324|2328|2324|2328|2324|5
1625677050000|2021-07-07 16:57:30|||||||||3
1625677060000|2021-07-07 16:57:40|2328.5|2324.5|2328.2|2324.2|2328.5|2324.5|2328.2|2324.2|2
1625677110000|2021-07-07 16:58:30|2328|2324|2328|2324|2328|2324|2328|2324|1
1625677120000|2021-07-07 16:58:40|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|0
1625677150000|2021-07-07 16:59:10|||||||||1
1625677190000|2021-07-07 16:59:50|||||||||2
1625677200000|2021-07-07 17:00:00|2329|2325|2329.3|2325.3|2329.3|2325.3|2329|2325|17
1625677210000|2021-07-07 17:00:10|||||||||1
1625677230000|2021-07-07 17:00:30|2328.9|2324.9|2328.2|2324.2|2328.9|2324.9|2328.2|2324.2|1
1625677240000|2021-07-07 17:00:40|||||||||3
1625677270000|2021-07-07 17:01:10|||||||||1
1625677290000|2021-07-07 17:01:30|2328.5|2324.5|2328.2|2324.2|2328.7|2324.7|2328.2|2324.2|20
1625677320000|2021-07-07 17:02:00|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|0
1625677360000|2021-07-07 17:02:40|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|0
1625677390000|2021-07-07 17:03:10|2328.3|2324.3|2328|2324|2328.3|2324.3|2328|2324|17
1625677410000|2021-07-07 17:03:30|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|0
1625677480000|2021-07-07 17:04:40|2329.2|2325.2|2329.3|2325.3|2329.3|2325.3|2328.8|2324.8|12
1625677490000|2021-07-07 17:04:50|2329.5|2325.5|2329.7|2325.7|2329.7|2325.7|2329.5|2325.5|10
1625677500000|2021-07-07 17:05:00|||||||||3
1625677520000|2021-07-07 17:05:20|||||||||1
1625677530000|2021-07-07 17:05:30|||||||||5
1625677540000|2021-07-07 17:05:40|||||||||3
1625677570000|2021-07-07 17:06:10|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|0
1625677590000|2021-07-07 17:06:30|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|0
1625677630000|2021-07-07 17:07:10|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1625677660000|2021-07-07 17:07:40|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|0
1625677670000|2021-07-07 17:07:50|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|1
1625677680000|2021-07-07 17:08:00|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1625677690000|2021-07-07 17:08:10|||||||||2
1625677700000|2021-07-07 17:08:20|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|2330.3|2326.3|26
1625677710000|2021-07-07 17:08:30|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|15
1625677720000|2021-07-07 17:08:40|||||||||55
1625677740000|2021-07-07 17:09:00|2331.2|2327.2|2330.7|2326.7|2331.2|2327.2|2330.7|2326.7|2
1625677770000|2021-07-07 17:09:30|2330|2326|2329.8|2325.8|2330|2326|2329.5|2325.5|19
1625677780000|2021-07-07 17:09:40|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1625677800000|2021-07-07 17:10:00|||||||||1
1625677810000|2021-07-07 17:10:10|2329.2|2325.2|2328.5|2324.5|2329.2|2325.2|2328.5|2324.5|4
1625677870000|2021-07-07 17:11:10|||||||||1
1625677940000|2021-07-07 17:12:20|||||||||1
1625677980000|2021-07-07 17:13:00|||||||||3
1625678030000|2021-07-07 17:13:50|||||||||2
1625678040000|2021-07-07 17:14:00|2327.8|2323.8|2327.5|2323.5|2327.8|2323.8|2327.5|2323.5|11
1625678050000|2021-07-07 17:14:10|2327.7|2323.7|2327.5|2323.5|2327.7|2323.7|2327.5|2323.5|4
1625678060000|2021-07-07 17:14:20|2327.8|2323.8|2328|2324|2328.5|2324.5|2327.8|2323.8|3
1625678070000|2021-07-07 17:14:30|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2328.2|2324.2|2
1625678080000|2021-07-07 17:14:40|||||||||1
1625678120000|2021-07-07 17:15:20|2327.5|2323.5|2327.5|2323.5|2328.2|2324.2|2327.5|2323.5|1
1625678150000|2021-07-07 17:15:50|2328|2324|2328.2|2324.2|2328.2|2324.2|2328|2324|3
1625678160000|2021-07-07 17:16:00|2327.8|2323.8|2328.2|2324.2|2328.2|2324.2|2327.8|2323.8|1
1625678230000|2021-07-07 17:17:10|2327.8|2323.8|2328.2|2324.2|2328.2|2324.2|2327.7|2323.7|2
1625678250000|2021-07-07 17:17:30|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|2327.5|2323.5|0
1625678260000|2021-07-07 17:17:40|2327.7|2323.7|2327|2323|2327.7|2323.7|2327|2323|1
1625678280000|2021-07-07 17:18:00|2327.2|2323.2|2326.5|2322.5|2327.2|2323.2|2326.5|2322.5|1
1625678310000|2021-07-07 17:18:30|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|9
1625678320000|2021-07-07 17:18:40|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|0
1625678330000|2021-07-07 17:18:50|||||||||1
1625678340000|2021-07-07 17:19:00|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1625678350000|2021-07-07 17:19:10|2325.5|2321.5|2325.2|2321.2|2325.5|2321.5|2325.2|2321.2|1
1625678390000|2021-07-07 17:19:50|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|0
1625678400000|2021-07-07 17:20:00|2325.2|2321.2|2325.7|2321.7|2325.7|2321.7|2325.2|2321.2|2
1625678410000|2021-07-07 17:20:10|2325.3|2321.3|2325.2|2321.2|2325.5|2321.5|2325.2|2321.2|2
1625678420000|2021-07-07 17:20:20|2324.7|2320.7|2325.2|2321.2|2325.2|2321.2|2324.7|2320.7|1
1625678440000|2021-07-07 17:20:40|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|0
1625678460000|2021-07-07 17:21:00|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|1
1625678470000|2021-07-07 17:21:10|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|0
1625678490000|2021-07-07 17:21:30|2325.7|2321.7|2325.5|2321.5|2325.7|2321.7|2325.5|2321.5|2
1625678500000|2021-07-07 17:21:40|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|0
1625678510000|2021-07-07 17:21:50|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|2325.5|2321.5|1
1625678570000|2021-07-07 17:22:50|2326|2322|2326|2322|2326|2322|2326|2322|2
1625678580000|2021-07-07 17:23:00|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|3
1625678590000|2021-07-07 17:23:10|2326|2322|2326|2322|2326|2322|2326|2322|0
1625678610000|2021-07-07 17:23:30|||||||||1
1625678640000|2021-07-07 17:24:00|2325.2|2321.2|2325.5|2321.5|2327|2323|2325|2321|9
1625678650000|2021-07-07 17:24:10|2325.7|2321.7|2324.2|2320.2|2326.2|2322.2|2324|2320|8
1625678660000|2021-07-07 17:24:20|2324|2320|2324.5|2320.5|2324.5|2320.5|2324|2320|12
1625678670000|2021-07-07 17:24:30|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1625678680000|2021-07-07 17:24:40|2324|2320|2323.9|2319.9|2324|2320|2323.9|2319.9|3
1625678690000|2021-07-07 17:24:50|2324|2320|2322.5|2318.5|2324|2320|2322.5|2318.5|4
1625678710000|2021-07-07 17:25:10|||||||||1
1625678720000|2021-07-07 17:25:20|||||||||5
1625678750000|2021-07-07 17:25:50|||||||||2
1625678780000|2021-07-07 17:26:20|||||||||2
1625678790000|2021-07-07 17:26:30|||||||||1
1625678800000|2021-07-07 17:26:40|||||||||1
1625678810000|2021-07-07 17:26:50|2323|2319|2323|2319|2323|2319|2323|2319|1
1625678820000|2021-07-07 17:27:00|2324|2320|2325|2321|2325|2321|2324|2320|11
1625678830000|2021-07-07 17:27:10|2324.7|2320.7|2324.5|2320.5|2325|2321|2324.5|2320.5|1
1625678840000|2021-07-07 17:27:20|2325|2321|2324.7|2320.7|2325|2321|2324.5|2320.5|0
1625678850000|2021-07-07 17:27:30|2324.5|2320.5|2324.5|2320.5|2324.9|2320.9|2324.5|2320.5|0
1625678860000|2021-07-07 17:27:40|2324.9|2320.9|2324.5|2320.5|2325|2321|2324.5|2320.5|0
1625678870000|2021-07-07 17:27:50|2324.8|2320.8|2325.5|2321.5|2325.5|2321.5|2324.8|2320.8|4
1625678880000|2021-07-07 17:28:00|||||||||1
1625678900000|2021-07-07 17:28:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|5
1625678910000|2021-07-07 17:28:30|2325|2321|2324.9|2320.9|2325|2321|2324.9|2320.9|1
1625678920000|2021-07-07 17:28:40|2325|2321|2325|2321|2325|2321|2325|2321|0
1625678940000|2021-07-07 17:29:00|2325.4|2321.4|2325.5|2321.5|2326|2322|2325.4|2321.4|4
1625678950000|2021-07-07 17:29:10|2326|2322|2326|2322|2326|2322|2326|2322|9
1625678970000|2021-07-07 17:29:30|2325.7|2321.7|2325|2321|2325.7|2321.7|2325|2321|25
1625678990000|2021-07-07 17:29:50|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|2324.7|2320.7|2
1625733900000|2021-07-08 08:45:00|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|0
1625733910000|2021-07-08 08:45:10|2324.6|2320.6|2325.4|2321.4|2326.3|2322.3|2324.1|2320.1|29
1625733920000|2021-07-08 08:45:20|2325.1|2321.1|2325.1|2321.1|2325.6|2321.6|2324.4|2320.4|7
1625733930000|2021-07-08 08:45:30|2324.9|2320.9|2326.4|2322.4|2326.4|2322.4|2324.9|2320.9|7
1625733940000|2021-07-08 08:45:40|2326.8|2322.8|2327.6|2323.6|2327.6|2323.6|2326.8|2322.8|9
1625733950000|2021-07-08 08:45:50|2327.3|2323.3|2327.6|2323.6|2327.6|2323.6|2327.3|2323.3|1
1625733960000|2021-07-08 08:46:00|2327.3|2323.3|2325.8|2321.8|2327.3|2323.3|2325.8|2321.8|2
1625733970000|2021-07-08 08:46:10|2325.4|2321.4|2325.4|2321.4|2325.8|2321.8|2325.4|2321.4|1
1625733980000|2021-07-08 08:46:20|2324.3|2320.3|2323.6|2319.6|2324.3|2320.3|2323.6|2319.6|3
1625733990000|2021-07-08 08:46:30|2323.3|2319.3|2322.4|2318.4|2323.3|2319.3|2322.4|2318.4|3
1625734000000|2021-07-08 08:46:40|2322.6|2318.6|2322.3|2318.3|2322.6|2318.6|2322.3|2318.3|1
1625734010000|2021-07-08 08:46:50|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|5
1625734030000|2021-07-08 08:47:10|2321.6|2317.6|2323.1|2319.1|2323.1|2319.1|2321.6|2317.6|13
1625734040000|2021-07-08 08:47:20|2323.3|2319.3|2323.9|2319.9|2324.3|2320.3|2323.3|2319.3|7
1625734060000|2021-07-08 08:47:40|2323.6|2319.6|2322.9|2318.9|2323.6|2319.6|2322.4|2318.4|7
1625734070000|2021-07-08 08:47:50|2322.6|2318.6|2322.3|2318.3|2322.6|2318.6|2322.3|2318.3|5
1625734080000|2021-07-08 08:48:00|||||||||2
1625734090000|2021-07-08 08:48:10|2323.3|2319.3|2323.6|2319.6|2323.6|2319.6|2323.3|2319.3|2
1625734100000|2021-07-08 08:48:20|2323.9|2319.9|2324.1|2320.1|2324.1|2320.1|2323.9|2319.9|0
1625734110000|2021-07-08 08:48:30|2326.1|2322.1|2326.1|2322.1|2326.1|2322.1|2326.1|2322.1|7
1625734120000|2021-07-08 08:48:40|2326.3|2322.3|2326.3|2322.3|2326.6|2322.6|2326.3|2322.3|1
1625734130000|2021-07-08 08:48:50|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|1
1625734140000|2021-07-08 08:49:00|2325.1|2321.1|2326.3|2322.3|2326.3|2322.3|2324.9|2320.9|2
1625734150000|2021-07-08 08:49:10|2326.1|2322.1|2326.4|2322.4|2326.4|2322.4|2326.1|2322.1|0
1625734160000|2021-07-08 08:49:20|2326.3|2322.3|2325.6|2321.6|2326.3|2322.3|2325.6|2321.6|3
1625734170000|2021-07-08 08:49:30|2325.9|2321.9|2326.1|2322.1|2326.1|2322.1|2325.9|2321.9|1
1625734180000|2021-07-08 08:49:40|2325.9|2321.9|2325.6|2321.6|2325.9|2321.9|2325.6|2321.6|0
1625734200000|2021-07-08 08:50:00|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|14
1625734220000|2021-07-08 08:50:20|||||||||1
1625734240000|2021-07-08 08:50:40|2324.4|2320.4|2323.3|2319.3|2324.4|2320.4|2323.3|2319.3|3
1625734250000|2021-07-08 08:50:50|2322.9|2318.9|2323.9|2319.9|2323.9|2319.9|2322.8|2318.8|3
1625734260000|2021-07-08 08:51:00|2324.1|2320.1|2323.6|2319.6|2324.1|2320.1|2323.6|2319.6|0
1625734280000|2021-07-08 08:51:20|||||||||1
1625734290000|2021-07-08 08:51:30|2323.8|2319.8|2323.3|2319.3|2323.8|2319.8|2323.3|2319.3|2
1625734310000|2021-07-08 08:51:50|2322.9|2318.9|2322.8|2318.8|2322.9|2318.9|2322.8|2318.8|1
1625734320000|2021-07-08 08:52:00|2323.4|2319.4|2323.3|2319.3|2323.4|2319.4|2323.3|2319.3|7
1625734330000|2021-07-08 08:52:10|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|0
1625734340000|2021-07-08 08:52:20|2322.6|2318.6|2322.9|2318.9|2322.9|2318.9|2321.4|2317.4|6
1625734360000|2021-07-08 08:52:40|2322.3|2318.3|2321.9|2317.9|2322.3|2318.3|2321.9|2317.9|0
1625734370000|2021-07-08 08:52:50|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|1
1625734380000|2021-07-08 08:53:00|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|0
1625734410000|2021-07-08 08:53:30|2322.4|2318.4|2323.1|2319.1|2323.4|2319.4|2322.4|2318.4|5
1625734440000|2021-07-08 08:54:00|||||||||2
1625734460000|2021-07-08 08:54:20|||||||||1
1625734480000|2021-07-08 08:54:40|||||||||1
1625734520000|2021-07-08 08:55:20|||||||||1
1625734550000|2021-07-08 08:55:50|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|1
1625734560000|2021-07-08 08:56:00|2322.1|2318.1|2323.1|2319.1|2323.1|2319.1|2322.1|2318.1|13
1625734590000|2021-07-08 08:56:30|2323.4|2319.4|2322.8|2318.8|2323.6|2319.6|2322.8|2318.8|1
1625734600000|2021-07-08 08:56:40|2322.4|2318.4|2323.1|2319.1|2323.6|2319.6|2322.3|2318.3|1
1625734610000|2021-07-08 08:56:50|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|6
1625734620000|2021-07-08 08:57:00|2322.9|2318.9|2323.1|2319.1|2323.6|2319.6|2322.9|2318.9|51
1625734630000|2021-07-08 08:57:10|2323.4|2319.4|2323.1|2319.1|2323.6|2319.6|2323.1|2319.1|1
1625734650000|2021-07-08 08:57:30|2323.3|2319.3|2323.9|2319.9|2323.9|2319.9|2323.3|2319.3|2
1625734660000|2021-07-08 08:57:40|2324.1|2320.1|2323.8|2319.8|2324.1|2320.1|2323.8|2319.8|0
1625734670000|2021-07-08 08:57:50|2323.4|2319.4|2323.9|2319.9|2324.4|2320.4|2323.4|2319.4|6
1625734710000|2021-07-08 08:58:30|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1625734750000|2021-07-08 08:59:10|2324.3|2320.3|2324.8|2320.8|2324.8|2320.8|2324.3|2320.3|1
1625734760000|2021-07-08 08:59:20|2324.4|2320.4|2324.8|2320.8|2324.8|2320.8|2324.4|2320.4|10
1625734790000|2021-07-08 08:59:50|2324.1|2320.1|2323.4|2319.4|2324.1|2320.1|2323.4|2319.4|3
1625734800000|2021-07-08 09:00:00|2323.8|2319.8|2323.8|2319.8|2324.4|2320.4|2323.8|2319.8|1
1625734810000|2021-07-08 09:00:10|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1625734820000|2021-07-08 09:00:20|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|2323.8|2319.8|1
1625734830000|2021-07-08 09:00:30|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|8
1625734840000|2021-07-08 09:00:40|||||||||5
1625734850000|2021-07-08 09:00:50|2321.8|2317.8|2322.1|2318.1|2322.1|2318.1|2321.4|2317.4|4
1625734860000|2021-07-08 09:01:00|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|0
1625734870000|2021-07-08 09:01:10|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|5
1625734890000|2021-07-08 09:01:30|2322.3|2318.3|2321.6|2317.6|2322.3|2318.3|2321.6|2317.6|0
1625734920000|2021-07-08 09:02:00|2321.3|2317.3|2320.9|2316.9|2321.3|2317.3|2320.9|2316.9|3
1625734930000|2021-07-08 09:02:10|2320.8|2316.8|2320.4|2316.4|2320.8|2316.8|2320.4|2316.4|1
1625734950000|2021-07-08 09:02:30|2319.3|2315.3|2319.5|2315.5|2319.5|2315.5|2319.3|2315.3|3
1625734960000|2021-07-08 09:02:40|2319.6|2315.6|2319.8|2315.8|2319.8|2315.8|2319.1|2315.1|1
1625734970000|2021-07-08 09:02:50|2319.4|2315.4|2320.3|2316.3|2320.3|2316.3|2319.1|2315.1|1
1625734980000|2021-07-08 09:03:00|2319.9|2315.9|2319.3|2315.3|2319.9|2315.9|2319.3|2315.3|0
1625734990000|2021-07-08 09:03:10|2319.1|2315.1|2318.1|2314.1|2319.1|2315.1|2318.1|2314.1|4
1625735000000|2021-07-08 09:03:20|2317.3|2313.3|2318.6|2314.6|2318.6|2314.6|2317.3|2313.3|1
1625735010000|2021-07-08 09:03:30|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|1
1625735020000|2021-07-08 09:03:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1625735030000|2021-07-08 09:03:50|2318.6|2314.6|2318.4|2314.4|2318.6|2314.6|2318.4|2314.4|1
1625735050000|2021-07-08 09:04:10|2318.6|2314.6|2319.4|2315.4|2319.4|2315.4|2318.6|2314.6|2
1625735090000|2021-07-08 09:04:50|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|2318.6|2314.6|4
1625735100000|2021-07-08 09:05:00|2318.8|2314.8|2319.3|2315.3|2319.3|2315.3|2318.8|2314.8|1
1625735130000|2021-07-08 09:05:30|2318.8|2314.8|2317.3|2313.3|2318.8|2314.8|2317.3|2313.3|6
1625735150000|2021-07-08 09:05:50|2317.6|2313.6|2317.8|2313.8|2317.8|2313.8|2317.6|2313.6|0
1625735170000|2021-07-08 09:06:10|2318.3|2314.3|2318.8|2314.8|2318.8|2314.8|2318.3|2314.3|1
1625735200000|2021-07-08 09:06:40|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|2318.3|2314.3|0
1625735220000|2021-07-08 09:07:00|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|1
1625735260000|2021-07-08 09:07:40|2317.1|2313.1|2317|2313|2317.1|2313.1|2317|2313|0
1625735270000|2021-07-08 09:07:50|2317.1|2313.1|2318|2314|2318|2314|2317.1|2313.1|9
1625735280000|2021-07-08 09:08:00|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.1|2314.1|4
1625735290000|2021-07-08 09:08:10|||||||||2
1625735300000|2021-07-08 09:08:20|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2
1625735310000|2021-07-08 09:08:30|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|2316.8|2312.8|0
1625735330000|2021-07-08 09:08:50|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|1
1625735340000|2021-07-08 09:09:00|2317.5|2313.5|2316.8|2312.8|2317.5|2313.5|2316.8|2312.8|1
1625735350000|2021-07-08 09:09:10|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625735370000|2021-07-08 09:09:30|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|0
1625735390000|2021-07-08 09:09:50|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1625735400000|2021-07-08 09:10:00|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|2317.6|2313.6|0
1625735410000|2021-07-08 09:10:10|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|0
1625735490000|2021-07-08 09:11:30|2318|2314|2318|2314|2318|2314|2318|2314|0
1625735520000|2021-07-08 09:12:00|2317.6|2313.6|2317|2313|2317.6|2313.6|2317|2313|1
1625735530000|2021-07-08 09:12:10|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|27
1625735540000|2021-07-08 09:12:20|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316|2312|5
1625735550000|2021-07-08 09:12:30|2316|2312|2316|2312|2316|2312|2316|2312|0
1625735570000|2021-07-08 09:12:50|||||||||3
1625735590000|2021-07-08 09:13:10|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1625735610000|2021-07-08 09:13:30|2316|2312|2316|2312|2316|2312|2316|2312|0
1625735660000|2021-07-08 09:14:20|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2315.8|2311.8|2
1625735680000|2021-07-08 09:14:40|2316|2312|2316|2312|2316|2312|2316|2312|0
1625735740000|2021-07-08 09:15:40|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|10
1625735770000|2021-07-08 09:16:10|||||||||5
1625735800000|2021-07-08 09:16:40|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|0
1625735810000|2021-07-08 09:16:50|||||||||1
1625735820000|2021-07-08 09:17:00|2317|2313|2317.8|2313.8|2317.8|2313.8|2317|2313|6
1625735860000|2021-07-08 09:17:40|2318|2314|2318|2314|2318|2314|2318|2314|0
1625735880000|2021-07-08 09:18:00|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|1
1625735890000|2021-07-08 09:18:10|2318|2314|2318|2314|2318|2314|2318|2314|0
1625735910000|2021-07-08 09:18:30|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|0
1625736100000|2021-07-08 09:21:40|2316.6|2312.6|2316.5|2312.5|2316.6|2312.6|2316.5|2312.5|6
1625736120000|2021-07-08 09:22:00|2316.8|2312.8|2316.5|2312.5|2316.8|2312.8|2316.5|2312.5|1
1625736260000|2021-07-08 09:24:20|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1625736330000|2021-07-08 09:25:30|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|2316.3|2312.3|0
1625736390000|2021-07-08 09:26:30|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1625736410000|2021-07-08 09:26:50|2316|2312|2315.6|2311.6|2316|2312|2315.6|2311.6|5
1625736420000|2021-07-08 09:27:00|2316|2312|2316|2312|2316|2312|2316|2312|8
1625736450000|2021-07-08 09:27:30|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1625736480000|2021-07-08 09:28:00|2315.8|2311.8|2315.3|2311.3|2316|2312|2315.3|2311.3|4
1625736520000|2021-07-08 09:28:40|||||||||1
1625736540000|2021-07-08 09:29:00|||||||||1
1625736560000|2021-07-08 09:29:20|||||||||1
1625736580000|2021-07-08 09:29:40|||||||||1
1625736700000|2021-07-08 09:31:40|2316.1|2312.1|2315.8|2311.8|2316.1|2312.1|2315.8|2311.8|11
1625736710000|2021-07-08 09:31:50|2316|2312|2316|2312|2316|2312|2316|2312|0
1625736720000|2021-07-08 09:32:00|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|9
1625736790000|2021-07-08 09:33:10|2316|2312|2315.3|2311.3|2316|2312|2315.3|2311.3|1
1625736900000|2021-07-08 09:35:00|||||||||1
1625737020000|2021-07-08 09:37:00|||||||||2
1625737030000|2021-07-08 09:37:10|2314|2310|2314|2310|2314|2310|2314|2310|5
1625737040000|2021-07-08 09:37:20|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|1
1625737050000|2021-07-08 09:37:30|2314.3|2310.3|2314.8|2310.8|2314.8|2310.8|2314.3|2310.3|6
1625737060000|2021-07-08 09:37:40|2314|2310|2314|2310|2314|2310|2314|2310|0
1625737070000|2021-07-08 09:37:50|2313.6|2309.6|2314|2310|2314|2310|2313.6|2309.6|0
1625737080000|2021-07-08 09:38:00|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1625737090000|2021-07-08 09:38:10|2314|2310|2313.6|2309.6|2314|2310|2313.6|2309.6|0
1625737100000|2021-07-08 09:38:20|2312.6|2308.6|2313|2309|2313|2309|2312.6|2308.6|3
1625737120000|2021-07-08 09:38:40|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|0
1625737140000|2021-07-08 09:39:00|||||||||2
1625737150000|2021-07-08 09:39:10|2313|2309|2312.6|2308.6|2313|2309|2312.6|2308.6|1
1625737180000|2021-07-08 09:39:40|2313|2309|2313|2309|2313|2309|2313|2309|2
1625737210000|2021-07-08 09:40:10|2313.3|2309.3|2313.5|2309.5|2313.5|2309.5|2313.3|2309.3|0
1625737220000|2021-07-08 09:40:20|2314.1|2310.1|2314.3|2310.3|2314.3|2310.3|2314.1|2310.1|1
1625737230000|2021-07-08 09:40:30|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|6
1625737290000|2021-07-08 09:41:30|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|0
1625737300000|2021-07-08 09:41:40|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|3
1625737350000|2021-07-08 09:42:30|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1625737430000|2021-07-08 09:43:50|2314|2310|2313.3|2309.3|2314|2310|2313.3|2309.3|1
1625737440000|2021-07-08 09:44:00|2313.5|2309.5|2314.1|2310.1|2314.1|2310.1|2313.5|2309.5|3
1625737480000|2021-07-08 09:44:40|2314|2310|2314|2310|2314|2310|2314|2310|0
1625737510000|2021-07-08 09:45:10|2314.5|2310.5|2315|2311|2315|2311|2314.5|2310.5|1
1625737540000|2021-07-08 09:45:40|2314.8|2310.8|2314.1|2310.1|2314.8|2310.8|2314.1|2310.1|1
1625737550000|2021-07-08 09:45:50|||||||||1
1625737570000|2021-07-08 09:46:10|||||||||2
1625737590000|2021-07-08 09:46:30|2314|2310|2314|2310|2314|2310|2314|2310|1
1625737610000|2021-07-08 09:46:50|||||||||2
1625737710000|2021-07-08 09:48:30|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1625737740000|2021-07-08 09:49:00|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2
1625737800000|2021-07-08 09:50:00|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|0
1625737830000|2021-07-08 09:50:30|2315|2311|2315|2311|2315|2311|2315|2311|0
1625737840000|2021-07-08 09:50:40|||||||||8
1625737860000|2021-07-08 09:51:00|2314.8|2310.8|2314.1|2310.1|2314.8|2310.8|2314.1|2310.1|5
1625737870000|2021-07-08 09:51:10|2314|2310|2314|2310|2314|2310|2314|2310|0
1625737880000|2021-07-08 09:51:20|||||||||1
1625737900000|2021-07-08 09:51:40|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1625737910000|2021-07-08 09:51:50|2314|2310|2314|2310|2314|2310|2314|2310|2
1625737920000|2021-07-08 09:52:00|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1625737930000|2021-07-08 09:52:10|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|0
1625737950000|2021-07-08 09:52:30|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1625737980000|2021-07-08 09:53:00|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2314.5|2310.5|2
1625737990000|2021-07-08 09:53:10|2314.1|2310.1|2314|2310|2314.1|2310.1|2314|2310|0
1625738010000|2021-07-08 09:53:30|2314.1|2310.1|2313.8|2309.8|2314.1|2310.1|2313.8|2309.8|1
1625738020000|2021-07-08 09:53:40|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1625738220000|2021-07-08 09:57:00|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2
1625738240000|2021-07-08 09:57:20|||||||||6
1625738260000|2021-07-08 09:57:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|4
1625738270000|2021-07-08 09:57:50|2311|2307|2311|2307|2311|2307|2311|2307|7
1625738280000|2021-07-08 09:58:00|||||||||1
1625738300000|2021-07-08 09:58:20|2310.6|2306.6|2310.5|2306.5|2310.6|2306.6|2310.5|2306.5|0
1625738320000|2021-07-08 09:58:40|2310|2306|2310|2306|2310|2306|2310|2306|0
1625738340000|2021-07-08 09:59:00|||||||||5
1625738400000|2021-07-08 10:00:00|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|7
1625738410000|2021-07-08 10:00:10|2310.3|2306.3|2310.5|2306.5|2310.5|2306.5|2310|2306|3
1625738430000|2021-07-08 10:00:30|2310.3|2306.3|2310|2306|2310.5|2306.5|2310|2306|1
1625738440000|2021-07-08 10:00:40|||||||||41
1625738450000|2021-07-08 10:00:50|2309|2305|2309|2305|2309|2305|2309|2305|23
1625738460000|2021-07-08 10:01:00|||||||||22
1625738470000|2021-07-08 10:01:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|12
1625738520000|2021-07-08 10:02:00|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|0
1625738560000|2021-07-08 10:02:40|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|4
1625738580000|2021-07-08 10:03:00|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|3
1625738590000|2021-07-08 10:03:10|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|0
1625738610000|2021-07-08 10:03:30|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|0
1625738630000|2021-07-08 10:03:50|||||||||1
1625738640000|2021-07-08 10:04:00|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|4
1625738680000|2021-07-08 10:04:40|||||||||18
1625738700000|2021-07-08 10:05:00|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|0
1625738720000|2021-07-08 10:05:20|2307.5|2303.5|2306.8|2302.8|2307.5|2303.5|2306.8|2302.8|16
1625738730000|2021-07-08 10:05:30|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1625738740000|2021-07-08 10:05:40|2306.5|2302.5|2305.8|2301.8|2306.5|2302.5|2305.8|2301.8|2
1625738750000|2021-07-08 10:05:50|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|0
1625738760000|2021-07-08 10:06:00|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|1
1625738830000|2021-07-08 10:07:10|2306.5|2302.5|2306.1|2302.1|2306.5|2302.5|2306.1|2302.1|6
1625738840000|2021-07-08 10:07:20|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|0
1625738890000|2021-07-08 10:08:10|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1625738940000|2021-07-08 10:09:00|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|0
1625738960000|2021-07-08 10:09:20|2306.1|2302.1|2306|2302|2306.1|2302.1|2305.6|2301.6|3
1625738970000|2021-07-08 10:09:30|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1625738990000|2021-07-08 10:09:50|||||||||1
1625739030000|2021-07-08 10:10:30|||||||||1
1625739040000|2021-07-08 10:10:40|||||||||1
1625739050000|2021-07-08 10:10:50|||||||||1
1625739060000|2021-07-08 10:11:00|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|5
1625739080000|2021-07-08 10:11:20|2306.6|2302.6|2307.6|2303.6|2307.6|2303.6|2306.6|2302.6|20
1625739090000|2021-07-08 10:11:30|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|1
1625739120000|2021-07-08 10:12:00|||||||||1
1625739160000|2021-07-08 10:12:40|||||||||4
1625739170000|2021-07-08 10:12:50|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|1
1625739210000|2021-07-08 10:13:30|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|0
1625739220000|2021-07-08 10:13:40|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625739240000|2021-07-08 10:14:00|2307.3|2303.3|2307.3|2303.3|2307.6|2303.6|2307.3|2303.3|0
1625739270000|2021-07-08 10:14:30|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|4
1625739280000|2021-07-08 10:14:40|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|0
1625739300000|2021-07-08 10:15:00|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|1
1625739310000|2021-07-08 10:15:10|2308.1|2304.1|2308.3|2304.3|2308.3|2304.3|2308.1|2304.1|0
1625739320000|2021-07-08 10:15:20|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|4
1625739360000|2021-07-08 10:16:00|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|2
1625739370000|2021-07-08 10:16:10|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|1
1625739380000|2021-07-08 10:16:20|2308.1|2304.1|2307.6|2303.6|2308.1|2304.1|2307.6|2303.6|2
1625739390000|2021-07-08 10:16:30|2308.1|2304.1|2307.8|2303.8|2308.1|2304.1|2307.8|2303.8|6
1625739450000|2021-07-08 10:17:30|2308.2|2304.2|2307.8|2303.8|2308.2|2304.2|2307.8|2303.8|1
1625739490000|2021-07-08 10:18:10|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1625739550000|2021-07-08 10:19:10|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625739580000|2021-07-08 10:19:40|2306.3|2302.3|2305.8|2301.8|2306.3|2302.3|2305.8|2301.8|9
1625739660000|2021-07-08 10:21:00|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|0
1625739670000|2021-07-08 10:21:10|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|5
1625739700000|2021-07-08 10:21:40|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|0
1625739720000|2021-07-08 10:22:00|||||||||1
1625739770000|2021-07-08 10:22:50|2304.2|2300.2|2303.8|2299.8|2304.2|2300.2|2303.8|2299.8|1
1625739780000|2021-07-08 10:23:00|||||||||1
1625739840000|2021-07-08 10:24:00|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|0
1625739860000|2021-07-08 10:24:20|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|4
1625739920000|2021-07-08 10:25:20|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|0
1625739930000|2021-07-08 10:25:30|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|0
1625739950000|2021-07-08 10:25:50|2305|2301|2305|2301|2305|2301|2305|2301|4
1625739960000|2021-07-08 10:26:00|2305.3|2301.3|2305.3|2301.3|2305.7|2301.7|2305.3|2301.3|1
1625739970000|2021-07-08 10:26:10|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|0
1625739990000|2021-07-08 10:26:30|||||||||2
1625740020000|2021-07-08 10:27:00|||||||||5
1625740040000|2021-07-08 10:27:20|2305.7|2301.7|2306.2|2302.2|2306.2|2302.2|2305.7|2301.7|2
1625740090000|2021-07-08 10:28:10|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|15
1625740110000|2021-07-08 10:28:30|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|0
1625740200000|2021-07-08 10:30:00|2306|2302|2306|2302|2306|2302|2306|2302|0
1625740210000|2021-07-08 10:30:10|2305.7|2301.7|2305.2|2301.2|2305.7|2301.7|2305.2|2301.2|1
1625740310000|2021-07-08 10:31:50|2307.8|2303.8|2307.5|2303.5|2307.8|2303.8|2307.5|2303.5|3
1625740320000|2021-07-08 10:32:00|2306.7|2302.7|2306.5|2302.5|2306.7|2302.7|2306.5|2302.5|10
1625740370000|2021-07-08 10:32:50|2306|2302|2306.5|2302.5|2306.5|2302.5|2306|2302|1
1625740620000|2021-07-08 10:37:00|2305.8|2301.8|2305.5|2301.5|2305.8|2301.8|2305.5|2301.5|2
1625740670000|2021-07-08 10:37:50|2305|2301|2305|2301|2305|2301|2305|2301|4
1625740700000|2021-07-08 10:38:20|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|6
1625740740000|2021-07-08 10:39:00|2305.2|2301.2|2305.5|2301.5|2305.5|2301.5|2305.2|2301.2|2
1625740810000|2021-07-08 10:40:10|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|0
1625740830000|2021-07-08 10:40:30|2305|2301|2305|2301|2305|2301|2305|2301|0
1625740840000|2021-07-08 10:40:40|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|1
1625740850000|2021-07-08 10:40:50|||||||||6
1625740900000|2021-07-08 10:41:40|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2
1625740930000|2021-07-08 10:42:10|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|0
1625740950000|2021-07-08 10:42:30|2305|2301|2305|2301|2305|2301|2305|2301|0
1625740960000|2021-07-08 10:42:40|||||||||1
1625740980000|2021-07-08 10:43:00|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1625741030000|2021-07-08 10:43:50|||||||||2
1625741050000|2021-07-08 10:44:10|2305|2301|2305|2301|2305|2301|2305|2301|0
1625741080000|2021-07-08 10:44:40|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|0
1625741090000|2021-07-08 10:44:50|||||||||1
1625741110000|2021-07-08 10:45:10|2304.7|2300.7|2304.8|2300.8|2304.8|2300.8|2304.7|2300.7|1
1625741130000|2021-07-08 10:45:30|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|0
1625741180000|2021-07-08 10:46:20|2305|2301|2305|2301|2305|2301|2305|2301|1
1625741200000|2021-07-08 10:46:40|2305.5|2301.5|2305.8|2301.8|2305.8|2301.8|2305.5|2301.5|5
1625741210000|2021-07-08 10:46:50|2305.5|2301.5|2305.5|2301.5|2305.8|2301.8|2305.5|2301.5|4
1625741220000|2021-07-08 10:47:00|2306|2302|2306|2302|2306|2302|2305.5|2301.5|0
1625741300000|2021-07-08 10:48:20|2307|2303|2307|2303|2307|2303|2307|2303|4
1625741320000|2021-07-08 10:48:40|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|0
1625741330000|2021-07-08 10:48:50|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|4
1625741350000|2021-07-08 10:49:10|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|1
1625741380000|2021-07-08 10:49:40|2309.8|2305.8|2310|2306|2310|2306|2309.8|2305.8|1
1625741400000|2021-07-08 10:50:00|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|1
1625741410000|2021-07-08 10:50:10|2309.7|2305.7|2310.3|2306.3|2310.3|2306.3|2309.7|2305.7|5
1625741430000|2021-07-08 10:50:30|2310|2306|2309.5|2305.5|2310|2306|2309.5|2305.5|3
1625741460000|2021-07-08 10:51:00|2309.7|2305.7|2310.3|2306.3|2310.3|2306.3|2309.7|2305.7|1
1625741470000|2021-07-08 10:51:10|2310|2306|2310|2306|2310|2306|2310|2306|0
1625741490000|2021-07-08 10:51:30|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|1
1625741510000|2021-07-08 10:51:50|||||||||2
1625741520000|2021-07-08 10:52:00|2310|2306|2310.3|2306.3|2310.3|2306.3|2309.8|2305.8|2
1625741640000|2021-07-08 10:54:00|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|11
1625741700000|2021-07-08 10:55:00|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625741760000|2021-07-08 10:56:00|2311|2307|2311.8|2307.8|2311.8|2307.8|2311|2307|20
1625741800000|2021-07-08 10:56:40|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|0
1625741830000|2021-07-08 10:57:10|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|0
1625741840000|2021-07-08 10:57:20|||||||||1
1625741860000|2021-07-08 10:57:40|2312.5|2308.5|2313.4|2309.4|2313.4|2309.4|2312.5|2308.5|1
1625741870000|2021-07-08 10:57:50|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|3
1625741890000|2021-07-08 10:58:10|2314.2|2310.2|2314.4|2310.4|2314.4|2310.4|2314.2|2310.2|0
1625741900000|2021-07-08 10:58:20|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|0
1625741930000|2021-07-08 10:58:50|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|0
1625741980000|2021-07-08 10:59:40|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2
1625741990000|2021-07-08 10:59:50|||||||||36
1625742000000|2021-07-08 11:00:00|||||||||2
1625742010000|2021-07-08 11:00:10|2313.7|2309.7|2313.9|2309.9|2313.9|2309.9|2313.7|2309.7|0
1625742020000|2021-07-08 11:00:20|2314.9|2310.9|2315.2|2311.2|2315.2|2311.2|2314.9|2310.9|0
1625742030000|2021-07-08 11:00:30|2315.4|2311.4|2315.5|2311.5|2315.5|2311.5|2314.9|2310.9|0
1625742060000|2021-07-08 11:01:00|2315|2311|2315.4|2311.4|2315.4|2311.4|2315|2311|1
1625742070000|2021-07-08 11:01:10|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1625742110000|2021-07-08 11:01:50|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|4
1625742120000|2021-07-08 11:02:00|2314.2|2310.2|2313.7|2309.7|2314.2|2310.2|2313.5|2309.5|8
1625742140000|2021-07-08 11:02:20|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1625742170000|2021-07-08 11:02:50|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|1
1625742180000|2021-07-08 11:03:00|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1625742300000|2021-07-08 11:05:00|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|0
1625742310000|2021-07-08 11:05:10|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|0
1625742330000|2021-07-08 11:05:30|2311.5|2307.5|2311.2|2307.2|2311.5|2307.5|2311.2|2307.2|5
1625742360000|2021-07-08 11:06:00|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2
1625742440000|2021-07-08 11:07:20|2310.5|2306.5|2311.5|2307.5|2311.5|2307.5|2310.5|2306.5|3
1625742550000|2021-07-08 11:09:10|2311.9|2307.9|2312.5|2308.5|2312.5|2308.5|2311.9|2307.9|2
1625742570000|2021-07-08 11:09:30|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|0
1625742600000|2021-07-08 11:10:00|2313.5|2309.5|2313.2|2309.2|2313.5|2309.5|2313.2|2309.2|2
1625742640000|2021-07-08 11:10:40|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2
1625742650000|2021-07-08 11:10:50|2312.2|2308.2|2311.9|2307.9|2312.2|2308.2|2311.5|2307.5|1
1625742710000|2021-07-08 11:11:50|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2
1625742720000|2021-07-08 11:12:00|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|3
1625742780000|2021-07-08 11:13:00|2313.2|2309.2|2313.7|2309.7|2313.7|2309.7|2313.2|2309.2|1
1625742790000|2021-07-08 11:13:10|2314|2310|2314|2310|2314|2310|2314|2310|1
1625742820000|2021-07-08 11:13:40|2315|2311|2314.9|2310.9|2315|2311|2314.9|2310.9|1
1625742830000|2021-07-08 11:13:50|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|0
1625742850000|2021-07-08 11:14:10|2314.7|2310.7|2314.9|2310.9|2314.9|2310.9|2314.7|2310.7|1
1625742870000|2021-07-08 11:14:30|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|9
1625742900000|2021-07-08 11:15:00|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|1
1625742910000|2021-07-08 11:15:10|2315.5|2311.5|2315.5|2311.5|2315.5|2311.5|2315.5|2311.5|0
1625742950000|2021-07-08 11:15:50|||||||||1
1625742980000|2021-07-08 11:16:20|2317|2313|2317|2313|2317|2313|2317|2313|108
1625742990000|2021-07-08 11:16:30|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|29
1625743000000|2021-07-08 11:16:40|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|15
1625743060000|2021-07-08 11:17:40|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|0
1625743080000|2021-07-08 11:18:00|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|2314.7|2310.7|0
1625743100000|2021-07-08 11:18:20|2314.4|2310.4|2313.7|2309.7|2314.4|2310.4|2313.7|2309.7|2
1625743120000|2021-07-08 11:18:40|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|0
1625743140000|2021-07-08 11:19:00|2312.5|2308.5|2311.9|2307.9|2312.5|2308.5|2311.9|2307.9|6
1625743150000|2021-07-08 11:19:10|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|0
1625743160000|2021-07-08 11:19:20|||||||||1
1625743210000|2021-07-08 11:20:10|2311|2307|2310.7|2306.7|2311|2307|2310.7|2306.7|2
1625743230000|2021-07-08 11:20:30|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625743280000|2021-07-08 11:21:20|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625743290000|2021-07-08 11:21:30|||||||||1
1625743310000|2021-07-08 11:21:50|2310|2306|2310.4|2306.4|2310.4|2306.4|2310|2306|9
1625743320000|2021-07-08 11:22:00|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|0
1625743330000|2021-07-08 11:22:10|2310.4|2306.4|2310.9|2306.9|2310.9|2306.9|2310.4|2306.4|3
1625743370000|2021-07-08 11:22:50|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|0
1625743380000|2021-07-08 11:23:00|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|1
1625743510000|2021-07-08 11:25:10|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2
1625743540000|2021-07-08 11:25:40|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1625743580000|2021-07-08 11:26:20|2312|2308|2312|2308|2312|2308|2312|2308|0
1625743600000|2021-07-08 11:26:40|2311.9|2307.9|2311.5|2307.5|2311.9|2307.9|2311.2|2307.2|9
1625743620000|2021-07-08 11:27:00|2311.9|2307.9|2312.4|2308.4|2312.4|2308.4|2311.9|2307.9|1
1625743630000|2021-07-08 11:27:10|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|27
1625743640000|2021-07-08 11:27:20|2311.2|2307.2|2310.7|2306.7|2311.2|2307.2|2310.7|2306.7|5
1625743760000|2021-07-08 11:29:20|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|1
1625743800000|2021-07-08 11:30:00|2310.4|2306.4|2309.2|2305.2|2310.7|2306.7|2309.2|2305.2|5
1625743810000|2021-07-08 11:30:10|2308.7|2304.7|2308.7|2304.7|2309.2|2305.2|2308.7|2304.7|2
1625743860000|2021-07-08 11:31:00|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|4
1625743870000|2021-07-08 11:31:10|2309.2|2305.2|2308.9|2304.9|2309.2|2305.2|2308.9|2304.9|1
1625743890000|2021-07-08 11:31:30|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1625743900000|2021-07-08 11:31:40|2307.9|2303.9|2308.7|2304.7|2308.7|2304.7|2307.9|2303.9|6
1625743970000|2021-07-08 11:32:50|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1625744000000|2021-07-08 11:33:20|2308|2304|2307.7|2303.7|2308|2304|2307.7|2303.7|2
1625744030000|2021-07-08 11:33:50|2308|2304|2308|2304|2308|2304|2308|2304|1
1625744040000|2021-07-08 11:34:00|2308.5|2304.5|2309.2|2305.2|2309.7|2305.7|2308.5|2304.5|3
1625744130000|2021-07-08 11:35:30|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|0
1625744180000|2021-07-08 11:36:20|2310.2|2306.2|2310.5|2306.5|2310.5|2306.5|2310.2|2306.2|1
1625744190000|2021-07-08 11:36:30|2310.7|2306.7|2311.2|2307.2|2311.5|2307.5|2310.7|2306.7|4
1625744200000|2021-07-08 11:36:40|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625744230000|2021-07-08 11:37:10|2310.9|2306.9|2311.2|2307.2|2311.2|2307.2|2310.9|2306.9|1
1625744280000|2021-07-08 11:38:00|||||||||445
1625744300000|2021-07-08 11:38:20|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1625744320000|2021-07-08 11:38:40|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|3
1625744350000|2021-07-08 11:39:10|2310.2|2306.2|2311.2|2307.2|2311.2|2307.2|2310|2306|2
1625744360000|2021-07-08 11:39:20|2311.5|2307.5|2311.2|2307.2|2311.5|2307.5|2311.2|2307.2|5
1625744400000|2021-07-08 11:40:00|2312.2|2308.2|2311.7|2307.7|2312.2|2308.2|2311.7|2307.7|1
1625744410000|2021-07-08 11:40:10|2311.5|2307.5|2311.2|2307.2|2312|2308|2311.2|2307.2|6
1625744420000|2021-07-08 11:40:20|||||||||7
1625744440000|2021-07-08 11:40:40|2310.9|2306.9|2310.7|2306.7|2310.9|2306.9|2310.7|2306.7|0
1625744450000|2021-07-08 11:40:50|2310.2|2306.2|2309.7|2305.7|2310.7|2306.7|2309.2|2305.2|14
1625744460000|2021-07-08 11:41:00|2310|2306|2310.7|2306.7|2310.7|2306.7|2310|2306|4
1625744470000|2021-07-08 11:41:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625744610000|2021-07-08 11:43:30|||||||||59
1625744630000|2021-07-08 11:43:50|2311.4|2307.4|2311|2307|2311.4|2307.4|2311|2307|16
1625744640000|2021-07-08 11:44:00|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2
1625744670000|2021-07-08 11:44:30|2310.9|2306.9|2310.4|2306.4|2310.9|2306.9|2310.4|2306.4|3
1625744680000|2021-07-08 11:44:40|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|0
1625744700000|2021-07-08 11:45:00|2311|2307|2311|2307|2311|2307|2311|2307|0
1625744760000|2021-07-08 11:46:00|2310.7|2306.7|2310.5|2306.5|2310.7|2306.7|2310.5|2306.5|0
1625744780000|2021-07-08 11:46:20|||||||||3
1625744830000|2021-07-08 11:47:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625744860000|2021-07-08 11:47:40|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|3
1625744880000|2021-07-08 11:48:00|2310.7|2306.7|2311.9|2307.9|2311.9|2307.9|2310.7|2306.7|7
1625744900000|2021-07-08 11:48:20|2311.7|2307.7|2311.4|2307.4|2311.7|2307.7|2311.4|2307.4|5
1625744910000|2021-07-08 11:48:30|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1625744940000|2021-07-08 11:49:00|||||||||1
1625744950000|2021-07-08 11:49:10|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|0
1625744970000|2021-07-08 11:49:30|2311.5|2307.5|2311.9|2307.9|2311.9|2307.9|2311.5|2307.5|0
1625744980000|2021-07-08 11:49:40|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|5
1625744990000|2021-07-08 11:49:50|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|4
1625745000000|2021-07-08 11:50:00|2313.2|2309.2|2312.4|2308.4|2313.2|2309.2|2312.4|2308.4|0
1625745040000|2021-07-08 11:50:40|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|0
1625745050000|2021-07-08 11:50:50|2312.9|2308.9|2313.5|2309.5|2313.5|2309.5|2312.9|2308.9|4
1625745070000|2021-07-08 11:51:10|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1625745090000|2021-07-08 11:51:30|2312.7|2308.7|2312.4|2308.4|2312.7|2308.7|2312.4|2308.4|0
1625745120000|2021-07-08 11:52:00|2312.5|2308.5|2313.4|2309.4|2313.4|2309.4|2312.5|2308.5|0
1625745130000|2021-07-08 11:52:10|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1625745140000|2021-07-08 11:52:20|||||||||2
1625745180000|2021-07-08 11:53:00|2312.4|2308.4|2311|2307|2312.4|2308.4|2311|2307|1
1625745210000|2021-07-08 11:53:30|||||||||5
1625745240000|2021-07-08 11:54:00|||||||||2
1625745250000|2021-07-08 11:54:10|2310.5|2306.5|2310.4|2306.4|2310.5|2306.5|2310.4|2306.4|1
1625745290000|2021-07-08 11:54:50|||||||||1
1625745360000|2021-07-08 11:56:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625745380000|2021-07-08 11:56:20|2311.6|2307.6|2311.2|2307.2|2311.6|2307.6|2310.7|2306.7|5
1625745390000|2021-07-08 11:56:30|2311.1|2307.1|2310.1|2306.1|2311.1|2307.1|2310.1|2306.1|9
1625745400000|2021-07-08 11:56:40|2309.6|2305.6|2310.1|2306.1|2310.1|2306.1|2309.6|2305.6|5
1625745410000|2021-07-08 11:56:50|2309.9|2305.9|2305.7|2301.7|2309.9|2305.9|2305.7|2301.7|20
1625745420000|2021-07-08 11:57:00|2305.6|2301.6|2304.6|2300.6|2305.6|2301.6|2304.6|2300.6|27
1625745430000|2021-07-08 11:57:10|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|3
1625745440000|2021-07-08 11:57:20|2304.6|2300.6|2304.4|2300.4|2304.6|2300.6|2304.4|2300.4|5
1625745450000|2021-07-08 11:57:30|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|0
1625745460000|2021-07-08 11:57:40|2304.4|2300.4|2302.1|2298.1|2304.4|2300.4|2302.1|2298.1|8
1625745470000|2021-07-08 11:57:50|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|7
1625745480000|2021-07-08 11:58:00|||||||||3
1625745490000|2021-07-08 11:58:10|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|0
1625745530000|2021-07-08 11:58:50|||||||||3
1625745550000|2021-07-08 11:59:10|2300.7|2296.7|2300.4|2296.4|2300.7|2296.7|2300.4|2296.4|26
1625745560000|2021-07-08 11:59:20|||||||||1
1625745570000|2021-07-08 11:59:30|2300.7|2296.7|2300.4|2296.4|2300.7|2296.7|2300.4|2296.4|9
1625745580000|2021-07-08 11:59:40|2300.7|2296.7|2297.4|2293.4|2300.7|2296.7|2297.4|2293.4|26
1625745590000|2021-07-08 11:59:50|||||||||37
1625745600000|2021-07-08 12:00:00|2297.7|2293.7|2300.4|2296.4|2300.6|2296.6|2297.4|2293.4|51
1625745610000|2021-07-08 12:00:10|2300.2|2296.2|2299.9|2295.9|2300.2|2296.2|2299.9|2295.9|8
1625745630000|2021-07-08 12:00:30|2300.2|2296.2|2299.9|2295.9|2300.2|2296.2|2299.9|2295.9|1
1625745640000|2021-07-08 12:00:40|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|0
1625745660000|2021-07-08 12:01:00|||||||||10
1625745670000|2021-07-08 12:01:10|||||||||2
1625745680000|2021-07-08 12:01:20|2298.9|2294.9|2298.2|2294.2|2298.9|2294.9|2298.2|2294.2|2
1625745690000|2021-07-08 12:01:30|||||||||1
1625745700000|2021-07-08 12:01:40|2297.9|2293.9|2298.7|2294.7|2299.2|2295.2|2297.9|2293.9|9
1625745710000|2021-07-08 12:01:50|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|1
1625745720000|2021-07-08 12:02:00|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|24
1625745750000|2021-07-08 12:02:30|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|37
1625745760000|2021-07-08 12:02:40|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|1
1625745780000|2021-07-08 12:03:00|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|4
1625745790000|2021-07-08 12:03:10|||||||||6
1625745800000|2021-07-08 12:03:20|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|1
1625745810000|2021-07-08 12:03:30|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|5
1625745820000|2021-07-08 12:03:40|2301.1|2297.1|2301.2|2297.2|2301.2|2297.2|2300.9|2296.9|11
1625745830000|2021-07-08 12:03:50|||||||||2
1625745840000|2021-07-08 12:04:00|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|11
1625745850000|2021-07-08 12:04:10|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|10
1625745870000|2021-07-08 12:04:30|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|0
1625745890000|2021-07-08 12:04:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|9
1625745900000|2021-07-08 12:05:00|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|6
1625745910000|2021-07-08 12:05:10|||||||||2
1625745920000|2021-07-08 12:05:20|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2
1625745930000|2021-07-08 12:05:30|||||||||8
1625745940000|2021-07-08 12:05:40|||||||||1
1625745980000|2021-07-08 12:06:20|||||||||8
1625746010000|2021-07-08 12:06:50|||||||||5
1625746040000|2021-07-08 12:07:20|2301.2|2297.2|2299.9|2295.9|2301.2|2297.2|2299.9|2295.9|12
1625746050000|2021-07-08 12:07:30|2299.7|2295.7|2299.7|2295.7|2300.1|2296.1|2299.6|2295.6|1
1625746070000|2021-07-08 12:07:50|2300.1|2296.1|2299.7|2295.7|2300.1|2296.1|2299.7|2295.7|3
1625746080000|2021-07-08 12:08:00|2300.9|2296.9|2301.1|2297.1|2301.1|2297.1|2300.9|2296.9|28
1625746090000|2021-07-08 12:08:10|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|5
1625746130000|2021-07-08 12:08:50|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625746140000|2021-07-08 12:09:00|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2
1625746160000|2021-07-08 12:09:20|||||||||3
1625746190000|2021-07-08 12:09:50|||||||||1
1625746200000|2021-07-08 12:10:00|||||||||1
1625746220000|2021-07-08 12:10:20|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|5
1625746230000|2021-07-08 12:10:30|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2299.2|2295.2|6
1625746240000|2021-07-08 12:10:40|2299.9|2295.9|2299.6|2295.6|2299.9|2295.9|2299.6|2295.6|2
1625746260000|2021-07-08 12:11:00|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|0
1625746270000|2021-07-08 12:11:10|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|1
1625746280000|2021-07-08 12:11:20|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|1
1625746300000|2021-07-08 12:11:40|2301.2|2297.2|2301.7|2297.7|2302.1|2298.1|2301.2|2297.2|20
1625746310000|2021-07-08 12:11:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1625746320000|2021-07-08 12:12:00|2301.7|2297.7|2302.1|2298.1|2302.1|2298.1|2301.7|2297.7|2
1625746330000|2021-07-08 12:12:10|||||||||1
1625746370000|2021-07-08 12:12:50|2302.6|2298.6|2301.7|2297.7|2302.6|2298.6|2301.7|2297.7|14
1625746380000|2021-07-08 12:13:00|2301.9|2297.9|2302.1|2298.1|2302.1|2298.1|2301.9|2297.9|0
1625746440000|2021-07-08 12:14:00|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|6
1625746470000|2021-07-08 12:14:30|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|0
1625746480000|2021-07-08 12:14:40|||||||||11
1625746490000|2021-07-08 12:14:50|2302.7|2298.7|2302.9|2298.9|2303.4|2299.4|2302.7|2298.7|8
1625746500000|2021-07-08 12:15:00|2303.2|2299.2|2301.9|2297.9|2303.2|2299.2|2301.9|2297.9|3
1625746520000|2021-07-08 12:15:20|2302.1|2298.1|2301.6|2297.6|2302.4|2298.4|2301.6|2297.6|10
1625746530000|2021-07-08 12:15:30|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|0
1625746540000|2021-07-08 12:15:40|2301.1|2297.1|2302.1|2298.1|2302.1|2298.1|2301.1|2297.1|11
1625746550000|2021-07-08 12:15:50|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|0
1625746560000|2021-07-08 12:16:00|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1625746570000|2021-07-08 12:16:10|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|9
1625746590000|2021-07-08 12:16:30|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|16
1625746600000|2021-07-08 12:16:40|2303.4|2299.4|2302.7|2298.7|2303.4|2299.4|2302.7|2298.7|6
1625746610000|2021-07-08 12:16:50|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|0
1625746620000|2021-07-08 12:17:00|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|3
1625746630000|2021-07-08 12:17:10|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|0
1625746650000|2021-07-08 12:17:30|2301.9|2297.9|2301.7|2297.7|2302.1|2298.1|2301.7|2297.7|2
1625746660000|2021-07-08 12:17:40|2301.2|2297.2|2301.7|2297.7|2302.1|2298.1|2301.2|2297.2|6
1625746670000|2021-07-08 12:17:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1625746680000|2021-07-08 12:18:00|2302.4|2298.4|2303.2|2299.2|2303.2|2299.2|2302.4|2298.4|9
1625746700000|2021-07-08 12:18:20|2302.6|2298.6|2302.6|2298.6|2302.9|2298.9|2302.6|2298.6|1
1625746720000|2021-07-08 12:18:40|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1625746770000|2021-07-08 12:19:30|||||||||4
1625746780000|2021-07-08 12:19:40|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|0
1625746800000|2021-07-08 12:20:00|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1625746820000|2021-07-08 12:20:20|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|3
1625746830000|2021-07-08 12:20:30|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|1
1625746860000|2021-07-08 12:21:00|2300.2|2296.2|2299.9|2295.9|2300.2|2296.2|2299.9|2295.9|6
1625746870000|2021-07-08 12:21:10|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|2299.4|2295.4|1
1625746920000|2021-07-08 12:22:00|2299.6|2295.6|2300.2|2296.2|2300.2|2296.2|2299.6|2295.6|2
1625746930000|2021-07-08 12:22:10|||||||||1
1625746950000|2021-07-08 12:22:30|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|5
1625746970000|2021-07-08 12:22:50|||||||||2
1625746990000|2021-07-08 12:23:10|||||||||4
1625747000000|2021-07-08 12:23:20|2300.1|2296.1|2299.7|2295.7|2300.1|2296.1|2299.7|2295.7|1
1625747010000|2021-07-08 12:23:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1625747020000|2021-07-08 12:23:40|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|0
1625747040000|2021-07-08 12:24:00|||||||||1
1625747060000|2021-07-08 12:24:20|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|5
1625747070000|2021-07-08 12:24:30|2299.9|2295.9|2300.7|2296.7|2300.9|2296.9|2299.9|2295.9|21
1625747080000|2021-07-08 12:24:40|2300.6|2296.6|2300.2|2296.2|2300.6|2296.6|2300.2|2296.2|7
1625747120000|2021-07-08 12:25:20|||||||||3
1625747130000|2021-07-08 12:25:30|||||||||1
1625747140000|2021-07-08 12:25:40|||||||||1
1625747170000|2021-07-08 12:26:10|2300.4|2296.4|2300.2|2296.2|2301.1|2297.1|2300.2|2296.2|12
1625747190000|2021-07-08 12:26:30|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|0
1625747200000|2021-07-08 12:26:40|||||||||1
1625747270000|2021-07-08 12:27:50|2301.7|2297.7|2301.4|2297.4|2301.7|2297.7|2301.4|2297.4|17
1625747280000|2021-07-08 12:28:00|2301.2|2297.2|2302.6|2298.6|2303.6|2299.6|2301.2|2297.2|15
1625747290000|2021-07-08 12:28:10|2303.9|2299.9|2303.2|2299.2|2303.9|2299.9|2303.2|2299.2|11
1625747300000|2021-07-08 12:28:20|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|3
1625747310000|2021-07-08 12:28:30|2302.6|2298.6|2301.7|2297.7|2302.6|2298.6|2301.7|2297.7|3
1625747320000|2021-07-08 12:28:40|2302.1|2298.1|2303.6|2299.6|2303.6|2299.6|2302.1|2298.1|9
1625747340000|2021-07-08 12:29:00|||||||||1
1625747360000|2021-07-08 12:29:20|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|0
1625747380000|2021-07-08 12:29:40|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2304.1|2300.1|2
1625747390000|2021-07-08 12:29:50|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|4
1625747400000|2021-07-08 12:30:00|||||||||4
1625747420000|2021-07-08 12:30:20|2304.2|2300.2|2303.6|2299.6|2304.2|2300.2|2303.6|2299.6|8
1625747450000|2021-07-08 12:30:50|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|3
1625747460000|2021-07-08 12:31:00|2302.2|2298.2|2301.6|2297.6|2302.2|2298.2|2301.6|2297.6|6
1625747520000|2021-07-08 12:32:00|2301.9|2297.9|2303.1|2299.1|2303.4|2299.4|2301.6|2297.6|15
1625747530000|2021-07-08 12:32:10|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1625747570000|2021-07-08 12:32:50|2302.6|2298.6|2301.9|2297.9|2302.6|2298.6|2301.9|2297.9|3
1625747580000|2021-07-08 12:33:00|2301.6|2297.6|2302.4|2298.4|2302.4|2298.4|2301.6|2297.6|6
1625747590000|2021-07-08 12:33:10|2301.9|2297.9|2302.4|2298.4|2302.4|2298.4|2301.9|2297.9|1
1625747610000|2021-07-08 12:33:30|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1625747630000|2021-07-08 12:33:50|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2
1625747640000|2021-07-08 12:34:00|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2301.1|2297.1|2
1625747650000|2021-07-08 12:34:10|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1625747740000|2021-07-08 12:35:40|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2
1625747760000|2021-07-08 12:36:00|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1625747770000|2021-07-08 12:36:10|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|10
1625747790000|2021-07-08 12:36:30|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1625747810000|2021-07-08 12:36:50|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|21
1625747820000|2021-07-08 12:37:00|2301.7|2297.7|2301.1|2297.1|2301.7|2297.7|2301.1|2297.1|1
1625747850000|2021-07-08 12:37:30|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|7
1625747860000|2021-07-08 12:37:40|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1625747870000|2021-07-08 12:37:50|2301.6|2297.6|2301.1|2297.1|2301.6|2297.6|2301.1|2297.1|10
1625747880000|2021-07-08 12:38:00|2300.6|2296.6|2300.6|2296.6|2300.9|2296.9|2300.6|2296.6|8
1625747900000|2021-07-08 12:38:20|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1625747910000|2021-07-08 12:38:30|||||||||2
1625747940000|2021-07-08 12:39:00|2299.6|2295.6|2299.9|2295.9|2299.9|2295.9|2298.2|2294.2|63
1625747950000|2021-07-08 12:39:10|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|0
1625747990000|2021-07-08 12:39:50|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|0
1625748010000|2021-07-08 12:40:10|2300.1|2296.1|2300.2|2296.2|2300.2|2296.2|2300.1|2296.1|5
1625748020000|2021-07-08 12:40:20|2301.2|2297.2|2300.9|2296.9|2301.9|2297.9|2300.9|2296.9|23
1625748030000|2021-07-08 12:40:30|2300.7|2296.7|2299.7|2295.7|2300.7|2296.7|2299.7|2295.7|6
1625748050000|2021-07-08 12:40:50|||||||||3
1625748060000|2021-07-08 12:41:00|2298.7|2294.7|2298.4|2294.4|2298.7|2294.7|2298.4|2294.4|8
1625748090000|2021-07-08 12:41:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1625748120000|2021-07-08 12:42:00|2298.1|2294.1|2297.4|2293.4|2298.1|2294.1|2297.4|2293.4|26
1625748130000|2021-07-08 12:42:10|2297.6|2293.6|2298.2|2294.2|2298.2|2294.2|2297.6|2293.6|5
1625748140000|2021-07-08 12:42:20|2298.1|2294.1|2297.7|2293.7|2298.1|2294.1|2297.7|2293.7|2
1625748150000|2021-07-08 12:42:30|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|1
1625748170000|2021-07-08 12:42:50|2297.7|2293.7|2298.1|2294.1|2298.1|2294.1|2297.7|2293.7|1
1625748180000|2021-07-08 12:43:00|2295.9|2291.9|2294.2|2290.2|2295.9|2291.9|2293.9|2289.9|47
1625748190000|2021-07-08 12:43:10|2293.4|2289.4|2293.2|2289.2|2293.4|2289.4|2292.9|2288.9|11
1625748200000|2021-07-08 12:43:20|2292.9|2288.9|2292.4|2288.4|2293.4|2289.4|2292.4|2288.4|139
1625748210000|2021-07-08 12:43:30|||||||||72
1625748220000|2021-07-08 12:43:40|||||||||1
1625748240000|2021-07-08 12:44:00|||||||||4
1625748250000|2021-07-08 12:44:10|||||||||35
1625748260000|2021-07-08 12:44:20|||||||||6
1625748270000|2021-07-08 12:44:30|||||||||1
1625748280000|2021-07-08 12:44:40|||||||||1
1625748290000|2021-07-08 12:44:50|||||||||1
1625748300000|2021-07-08 12:45:00|||||||||50
1625748310000|2021-07-08 12:45:10|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|69
1625748320000|2021-07-08 12:45:20|2291.8|2287.8|2292.1|2288.1|2292.1|2288.1|2291.8|2287.8|56
1625748350000|2021-07-08 12:45:50|||||||||8
1625748360000|2021-07-08 12:46:00|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|1
1625748370000|2021-07-08 12:46:10|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|44
1625748380000|2021-07-08 12:46:20|2293.2|2289.2|2294.9|2290.9|2295.2|2291.2|2293.2|2289.2|49
1625748390000|2021-07-08 12:46:30|2295.2|2291.2|2294.9|2290.9|2295.2|2291.2|2294.4|2290.4|6
1625748400000|2021-07-08 12:46:40|2295.2|2291.2|2295.6|2291.6|2295.6|2291.6|2294.9|2290.9|9
1625748410000|2021-07-08 12:46:50|2295.2|2291.2|2294.7|2290.7|2295.2|2291.2|2294.7|2290.7|4
1625748420000|2021-07-08 12:47:00|2294.6|2290.6|2294.2|2290.2|2294.6|2290.6|2294.2|2290.2|0
1625748430000|2021-07-08 12:47:10|2295.4|2291.4|2296.4|2292.4|2296.4|2292.4|2295.4|2291.4|4
1625748440000|2021-07-08 12:47:20|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|5
1625748450000|2021-07-08 12:47:30|2295.9|2291.9|2294.4|2290.4|2295.9|2291.9|2294.4|2290.4|1
1625748480000|2021-07-08 12:48:00|2294.1|2290.1|2293.4|2289.4|2294.1|2290.1|2293.4|2289.4|6
1625748490000|2021-07-08 12:48:10|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|4
1625748500000|2021-07-08 12:48:20|||||||||2
1625748520000|2021-07-08 12:48:40|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|4
1625748530000|2021-07-08 12:48:50|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2
1625748540000|2021-07-08 12:49:00|||||||||1
1625748550000|2021-07-08 12:49:10|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1625748570000|2021-07-08 12:49:30|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1625748600000|2021-07-08 12:50:00|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2292.6|2288.6|60
1625748610000|2021-07-08 12:50:10|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|4
1625748620000|2021-07-08 12:50:20|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|0
1625748650000|2021-07-08 12:50:50|||||||||4
1625748660000|2021-07-08 12:51:00|2293.6|2289.6|2292.3|2288.3|2293.6|2289.6|2292.3|2288.3|16
1625748670000|2021-07-08 12:51:10|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1625748690000|2021-07-08 12:51:30|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1625748720000|2021-07-08 12:52:00|||||||||4
1625748740000|2021-07-08 12:52:20|||||||||2
1625748770000|2021-07-08 12:52:50|2293.4|2289.4|2292.8|2288.8|2293.4|2289.4|2292.8|2288.8|3
1625748780000|2021-07-08 12:53:00|2292.9|2288.9|2292.4|2288.4|2292.9|2288.9|2292.4|2288.4|4
1625748790000|2021-07-08 12:53:10|2292.8|2288.8|2294.1|2290.1|2294.1|2290.1|2292.3|2288.3|16
1625748800000|2021-07-08 12:53:20|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|4
1625748840000|2021-07-08 12:54:00|||||||||4
1625748850000|2021-07-08 12:54:10|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1625748860000|2021-07-08 12:54:20|||||||||1
1625748870000|2021-07-08 12:54:30|||||||||59
1625748880000|2021-07-08 12:54:40|||||||||18
1625748890000|2021-07-08 12:54:50|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|10
1625748900000|2021-07-08 12:55:00|2295.1|2291.1|2294.9|2290.9|2295.1|2291.1|2294.6|2290.6|1
1625748920000|2021-07-08 12:55:20|2295.1|2291.1|2294.4|2290.4|2295.1|2291.1|2294.4|2290.4|2
1625748930000|2021-07-08 12:55:30|2294.6|2290.6|2294.1|2290.1|2294.6|2290.6|2294.1|2290.1|0
1625748940000|2021-07-08 12:55:40|||||||||5
1625748960000|2021-07-08 12:56:00|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|1
1625748970000|2021-07-08 12:56:10|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1625749020000|2021-07-08 12:57:00|||||||||1
1625749040000|2021-07-08 12:57:20|2293.6|2289.6|2293.1|2289.1|2293.6|2289.6|2293.1|2289.1|2
1625749060000|2021-07-08 12:57:40|||||||||2
1625749080000|2021-07-08 12:58:00|||||||||5
1625749100000|2021-07-08 12:58:20|||||||||1
1625749110000|2021-07-08 12:58:30|||||||||4
1625749130000|2021-07-08 12:58:50|||||||||6
1625749140000|2021-07-08 12:59:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|33
1625749150000|2021-07-08 12:59:10|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2293.9|2289.9|2
1625749160000|2021-07-08 12:59:20|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|1
1625749180000|2021-07-08 12:59:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1625749200000|2021-07-08 13:00:00|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1625749220000|2021-07-08 13:00:20|||||||||2
1625749230000|2021-07-08 13:00:30|||||||||1
1625749240000|2021-07-08 13:00:40|||||||||2
1625749250000|2021-07-08 13:00:50|2294.1|2290.1|2299.3|2295.3|2299.3|2295.3|2294.1|2290.1|12
1625749260000|2021-07-08 13:01:00|2299.1|2295.1|2298.6|2294.6|2299.1|2295.1|2298.6|2294.6|36
1625749270000|2021-07-08 13:01:10|2298.4|2294.4|2298.6|2294.6|2298.6|2294.6|2298.4|2294.4|28
1625749300000|2021-07-08 13:01:40|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|0
1625749320000|2021-07-08 13:02:00|2297.9|2293.9|2296.6|2292.6|2297.9|2293.9|2296.6|2292.6|7
1625749330000|2021-07-08 13:02:10|2296.1|2292.1|2295.9|2291.9|2296.1|2292.1|2295.9|2291.9|1
1625749340000|2021-07-08 13:02:20|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2
1625749380000|2021-07-08 13:03:00|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1625749430000|2021-07-08 13:03:50|||||||||2
1625749460000|2021-07-08 13:04:20|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|4
1625749480000|2021-07-08 13:04:40|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|0
1625749490000|2021-07-08 13:04:50|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|4
1625749500000|2021-07-08 13:05:00|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|6
1625749510000|2021-07-08 13:05:10|2296.3|2292.3|2296.1|2292.1|2296.3|2292.3|2296.1|2292.1|2
1625749530000|2021-07-08 13:05:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1625749560000|2021-07-08 13:06:00|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2296.9|2292.9|2
1625749570000|2021-07-08 13:06:10|2296.9|2292.9|2296.4|2292.4|2296.9|2292.9|2296.4|2292.4|0
1625749580000|2021-07-08 13:06:20|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|1
1625749610000|2021-07-08 13:06:50|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|0
1625749620000|2021-07-08 13:07:00|2297.4|2293.4|2296.9|2292.9|2297.4|2293.4|2296.9|2292.9|5
1625749640000|2021-07-08 13:07:20|2297.3|2293.3|2297.4|2293.4|2297.4|2293.4|2297.3|2293.3|4
1625749660000|2021-07-08 13:07:40|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|3
1625749680000|2021-07-08 13:08:00|2296.9|2292.9|2296.4|2292.4|2296.9|2292.9|2296.4|2292.4|4
1625749710000|2021-07-08 13:08:30|||||||||1
1625749720000|2021-07-08 13:08:40|||||||||1
1625749730000|2021-07-08 13:08:50|||||||||1
1625749760000|2021-07-08 13:09:20|2297.1|2293.1|2297.3|2293.3|2297.3|2293.3|2297.1|2293.1|10
1625749770000|2021-07-08 13:09:30|2297.4|2293.4|2296.9|2292.9|2297.4|2293.4|2296.9|2292.9|2
1625749790000|2021-07-08 13:09:50|2298.1|2294.1|2297.6|2293.6|2298.1|2294.1|2297.6|2293.6|169
1625749800000|2021-07-08 13:10:00|2297.9|2293.9|2298.9|2294.9|2298.9|2294.9|2297.9|2293.9|4
1625749810000|2021-07-08 13:10:10|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|1
1625749820000|2021-07-08 13:10:20|2297.6|2293.6|2297.6|2293.6|2297.9|2293.9|2297.6|2293.6|6
1625749830000|2021-07-08 13:10:30|2297.4|2293.4|2297.6|2293.6|2297.8|2293.8|2297.4|2293.4|2
1625749840000|2021-07-08 13:10:40|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|1
1625749860000|2021-07-08 13:11:00|||||||||2
1625749870000|2021-07-08 13:11:10|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2
1625749880000|2021-07-08 13:11:20|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2
1625749890000|2021-07-08 13:11:30|||||||||7
1625749900000|2021-07-08 13:11:40|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|2298.4|2294.4|10
1625749910000|2021-07-08 13:11:50|2298.9|2294.9|2299.1|2295.1|2299.1|2295.1|2298.9|2294.9|1
1625749920000|2021-07-08 13:12:00|||||||||1
1625749930000|2021-07-08 13:12:10|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|2
1625749940000|2021-07-08 13:12:20|2299.6|2295.6|2300.9|2296.9|2300.9|2296.9|2299.6|2295.6|6
1625749950000|2021-07-08 13:12:30|2301.1|2297.1|2301.4|2297.4|2301.4|2297.4|2301.1|2297.1|2
1625749960000|2021-07-08 13:12:40|2301.1|2297.1|2300.1|2296.1|2301.1|2297.1|2300.1|2296.1|2
1625749970000|2021-07-08 13:12:50|||||||||1
1625749980000|2021-07-08 13:13:00|2300.4|2296.4|2300.6|2296.6|2300.6|2296.6|2300.4|2296.4|7
1625749990000|2021-07-08 13:13:10|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1625750020000|2021-07-08 13:13:40|2300.3|2296.3|2300.9|2296.9|2300.9|2296.9|2300.3|2296.3|2
1625750030000|2021-07-08 13:13:50|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625750040000|2021-07-08 13:14:00|||||||||6
1625750050000|2021-07-08 13:14:10|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.1|2296.1|11
1625750060000|2021-07-08 13:14:20|2301.1|2297.1|2301.6|2297.6|2301.6|2297.6|2301.1|2297.1|3
1625750090000|2021-07-08 13:14:50|2302.1|2298.1|2301.6|2297.6|2302.1|2298.1|2301.6|2297.6|9
1625750100000|2021-07-08 13:15:00|||||||||2
1625750110000|2021-07-08 13:15:10|2301.8|2297.8|2302.1|2298.1|2302.1|2298.1|2301.8|2297.8|10
1625750120000|2021-07-08 13:15:20|||||||||1
1625750150000|2021-07-08 13:15:50|||||||||2
1625750180000|2021-07-08 13:16:20|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|30
1625750190000|2021-07-08 13:16:30|2303.9|2299.9|2304.1|2300.1|2304.1|2300.1|2303.9|2299.9|4
1625750210000|2021-07-08 13:16:50|||||||||3
1625750230000|2021-07-08 13:17:10|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|7
1625750260000|2021-07-08 13:17:40|2304.4|2300.4|2304.1|2300.1|2304.4|2300.4|2303.1|2299.1|7
1625750270000|2021-07-08 13:17:50|2303.9|2299.9|2304.1|2300.1|2304.1|2300.1|2303.3|2299.3|8
1625750280000|2021-07-08 13:18:00|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|4
1625750290000|2021-07-08 13:18:10|2302.3|2298.3|2301.6|2297.6|2302.3|2298.3|2301.6|2297.6|27
1625750300000|2021-07-08 13:18:20|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1625750320000|2021-07-08 13:18:40|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|5
1625750330000|2021-07-08 13:18:50|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|14
1625750340000|2021-07-08 13:19:00|2302.1|2298.1|2302.4|2298.4|2302.4|2298.4|2302.1|2298.1|5
1625750380000|2021-07-08 13:19:40|2301.4|2297.4|2301.6|2297.6|2301.6|2297.6|2301.4|2297.4|5
1625750390000|2021-07-08 13:19:50|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625750400000|2021-07-08 13:20:00|||||||||2
1625750410000|2021-07-08 13:20:10|||||||||2
1625750440000|2021-07-08 13:20:40|||||||||1
1625750520000|2021-07-08 13:22:00|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|2300.9|2296.9|4
1625750530000|2021-07-08 13:22:10|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2
1625750610000|2021-07-08 13:23:30|||||||||2
1625750620000|2021-07-08 13:23:40|||||||||2
1625750670000|2021-07-08 13:24:30|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|14
1625750700000|2021-07-08 13:25:00|2301.8|2297.8|2301.4|2297.4|2301.8|2297.8|2301.1|2297.1|2
1625750740000|2021-07-08 13:25:40|2301.1|2297.1|2301.4|2297.4|2301.4|2297.4|2301.1|2297.1|1
1625750760000|2021-07-08 13:26:00|2301.1|2297.1|2301.9|2297.9|2301.9|2297.9|2301.1|2297.1|1
1625750770000|2021-07-08 13:26:10|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|0
1625750780000|2021-07-08 13:26:20|||||||||1
1625750790000|2021-07-08 13:26:30|2301.4|2297.4|2302.6|2298.6|2302.9|2298.9|2301.4|2297.4|4
1625750800000|2021-07-08 13:26:40|2302.9|2298.9|2302.8|2298.8|2302.9|2298.9|2302.6|2298.6|137
1625750810000|2021-07-08 13:26:50|2302.6|2298.6|2302.3|2298.3|2302.6|2298.6|2302.3|2298.3|1
1625750820000|2021-07-08 13:27:00|2301.9|2297.9|2302.3|2298.3|2302.6|2298.6|2301.9|2297.9|11
1625750830000|2021-07-08 13:27:10|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1625750840000|2021-07-08 13:27:20|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|16
1625750850000|2021-07-08 13:27:30|||||||||3
1625750870000|2021-07-08 13:27:50|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|0
1625750880000|2021-07-08 13:28:00|||||||||4
1625750900000|2021-07-08 13:28:20|||||||||1
1625750920000|2021-07-08 13:28:40|2305.1|2301.1|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|46
1625750930000|2021-07-08 13:28:50|2305.8|2301.8|2305.6|2301.6|2305.8|2301.8|2305.6|2301.6|1
1625750940000|2021-07-08 13:29:00|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2
1625750950000|2021-07-08 13:29:10|2305.6|2301.6|2304.6|2300.6|2305.6|2301.6|2304.3|2300.3|5
1625750960000|2021-07-08 13:29:20|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|0
1625750970000|2021-07-08 13:29:30|||||||||2
1625750980000|2021-07-08 13:29:40|2304.6|2300.6|2304.8|2300.8|2304.8|2300.8|2304.6|2300.6|4
1625750990000|2021-07-08 13:29:50|2304.6|2300.6|2304.3|2300.3|2304.6|2300.6|2304.3|2300.3|1
1625751000000|2021-07-08 13:30:00|||||||||2
1625751010000|2021-07-08 13:30:10|2304.6|2300.6|2307.6|2303.6|2307.6|2303.6|2304.6|2300.6|93
1625751020000|2021-07-08 13:30:20|2307.5|2303.5|2307.1|2303.1|2307.5|2303.5|2306.5|2302.5|28
1625751030000|2021-07-08 13:30:30|2307|2303|2307|2303|2307|2303|2307|2303|0
1625751040000|2021-07-08 13:30:40|2306.5|2302.5|2307|2303|2307|2303|2306.5|2302.5|1
1625751050000|2021-07-08 13:30:50|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|15
1625751060000|2021-07-08 13:31:00|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|21
1625751070000|2021-07-08 13:31:10|2307|2303|2307|2303|2307|2303|2307|2303|0
1625751080000|2021-07-08 13:31:20|2307.3|2303.3|2306.3|2302.3|2307.5|2303.5|2306.3|2302.3|6
1625751090000|2021-07-08 13:31:30|2306.1|2302.1|2306.3|2302.3|2306.3|2302.3|2306.1|2302.1|3
1625751100000|2021-07-08 13:31:40|2306.1|2302.1|2306.3|2302.3|2306.3|2302.3|2306.1|2302.1|3
1625751110000|2021-07-08 13:31:50|2307.3|2303.3|2307.6|2303.6|2307.6|2303.6|2307.3|2303.3|24
1625751120000|2021-07-08 13:32:00|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|29
1625751130000|2021-07-08 13:32:10|2307.6|2303.6|2308.3|2304.3|2308.3|2304.3|2307.6|2303.6|15
1625751150000|2021-07-08 13:32:30|2308|2304|2307.8|2303.8|2308|2304|2307.8|2303.8|0
1625751160000|2021-07-08 13:32:40|2307.6|2303.6|2306.1|2302.1|2307.6|2303.6|2306.1|2302.1|8
1625751170000|2021-07-08 13:32:50|2305.8|2301.8|2306.5|2302.5|2306.5|2302.5|2305.8|2301.8|5
1625751180000|2021-07-08 13:33:00|2306.6|2302.6|2306.3|2302.3|2307.3|2303.3|2306.3|2302.3|27
1625751190000|2021-07-08 13:33:10|||||||||1
1625751220000|2021-07-08 13:33:40|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1625751230000|2021-07-08 13:33:50|2306|2302|2305.6|2301.6|2306|2302|2305.6|2301.6|1
1625751240000|2021-07-08 13:34:00|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|0
1625751250000|2021-07-08 13:34:10|||||||||2
1625751260000|2021-07-08 13:34:20|2305.6|2301.6|2305.8|2301.8|2305.8|2301.8|2305.6|2301.6|9
1625751280000|2021-07-08 13:34:40|2305.3|2301.3|2305.8|2301.8|2305.8|2301.8|2305.3|2301.3|0
1625751300000|2021-07-08 13:35:00|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|17
1625751340000|2021-07-08 13:35:40|2305.3|2301.3|2305.6|2301.6|2305.6|2301.6|2305.3|2301.3|10
1625751350000|2021-07-08 13:35:50|2305.5|2301.5|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|1
1625751360000|2021-07-08 13:36:00|2305.3|2301.3|2303.6|2299.6|2305.3|2301.3|2303.3|2299.3|2
1625751370000|2021-07-08 13:36:10|2303.5|2299.5|2302.6|2298.6|2303.5|2299.5|2302.6|2298.6|6
1625751400000|2021-07-08 13:36:40|2303.1|2299.1|2306.8|2302.8|2306.8|2302.8|2303.1|2299.1|44
1625751410000|2021-07-08 13:36:50|2306.5|2302.5|2307|2303|2307|2303|2306|2302|40
1625751420000|2021-07-08 13:37:00|2306.8|2302.8|2307.8|2303.8|2307.8|2303.8|2306.8|2302.8|0
1625751440000|2021-07-08 13:37:20|2307|2303|2306.5|2302.5|2307|2303|2306.5|2302.5|2
1625751450000|2021-07-08 13:37:30|2306.3|2302.3|2307.1|2303.1|2307.1|2303.1|2306.3|2302.3|4
1625751480000|2021-07-08 13:38:00|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2
1625751490000|2021-07-08 13:38:10|2307|2303|2307|2303|2307|2303|2307|2303|0
1625751510000|2021-07-08 13:38:30|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|10
1625751570000|2021-07-08 13:39:30|2306.1|2302.1|2306.5|2302.5|2306.5|2302.5|2306.1|2302.1|4
1625751580000|2021-07-08 13:39:40|2305.1|2301.1|2304.3|2300.3|2305.1|2301.1|2304.3|2300.3|12
1625751590000|2021-07-08 13:39:50|2304|2300|2303.3|2299.3|2304|2300|2303.3|2299.3|5
1625751600000|2021-07-08 13:40:00|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|4
1625751620000|2021-07-08 13:40:20|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|4
1625751640000|2021-07-08 13:40:40|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1625751650000|2021-07-08 13:40:50|2302.3|2298.3|2303.3|2299.3|2303.3|2299.3|2302.3|2298.3|13
1625751660000|2021-07-08 13:41:00|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|12
1625751670000|2021-07-08 13:41:10|2305.3|2301.3|2305.1|2301.1|2305.3|2301.3|2304.8|2300.8|20
1625751680000|2021-07-08 13:41:20|2304.8|2300.8|2304.3|2300.3|2304.8|2300.8|2304.3|2300.3|0
1625751710000|2021-07-08 13:41:50|2304.8|2300.8|2305.5|2301.5|2305.5|2301.5|2304.8|2300.8|3
1625751720000|2021-07-08 13:42:00|2305.1|2301.1|2305.5|2301.5|2305.5|2301.5|2305.1|2301.1|4
1625751730000|2021-07-08 13:42:10|2304.8|2300.8|2304.5|2300.5|2304.8|2300.8|2304.3|2300.3|3
1625751740000|2021-07-08 13:42:20|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|2304.8|2300.8|4
1625751750000|2021-07-08 13:42:30|||||||||2
1625751760000|2021-07-08 13:42:40|||||||||7
1625751770000|2021-07-08 13:42:50|||||||||1
1625751780000|2021-07-08 13:43:00|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|4
1625751790000|2021-07-08 13:43:10|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|2303.3|2299.3|1
1625751800000|2021-07-08 13:43:20|2303|2299|2302.8|2298.8|2303|2299|2302.8|2298.8|4
1625751820000|2021-07-08 13:43:40|2303|2299|2303.3|2299.3|2303.8|2299.8|2303|2299|2
1625751830000|2021-07-08 13:43:50|2303|2299|2302.8|2298.8|2303|2299|2302.8|2298.8|0
1625751870000|2021-07-08 13:44:30|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|6
1625751890000|2021-07-08 13:44:50|2302.5|2298.5|2302.3|2298.3|2302.5|2298.5|2302.3|2298.3|1
1625751900000|2021-07-08 13:45:00|2302|2298|2302.8|2298.8|2302.8|2298.8|2301.8|2297.8|5
1625751910000|2021-07-08 13:45:10|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|0
1625751920000|2021-07-08 13:45:20|2302|2298|2301.8|2297.8|2302|2298|2301.8|2297.8|0
1625751940000|2021-07-08 13:45:40|2302.3|2298.3|2302.8|2298.8|2302.8|2298.8|2302.3|2298.3|4
1625751960000|2021-07-08 13:46:00|||||||||2
1625751970000|2021-07-08 13:46:10|2302.3|2298.3|2302.6|2298.6|2302.8|2298.8|2302.3|2298.3|1
1625751990000|2021-07-08 13:46:30|2302.3|2298.3|2301.8|2297.8|2302.3|2298.3|2301.8|2297.8|3
1625752010000|2021-07-08 13:46:50|2302|2298|2302.3|2298.3|2302.3|2298.3|2302|2298|2
1625752020000|2021-07-08 13:47:00|2302.6|2298.6|2302|2298|2302.6|2298.6|2302|2298|1
1625752030000|2021-07-08 13:47:10|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|0
1625752090000|2021-07-08 13:48:10|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|22
1625752110000|2021-07-08 13:48:30|2302|2298|2302|2298|2302|2298|2302|2298|0
1625752140000|2021-07-08 13:49:00|2301.3|2297.3|2300.1|2296.1|2301.3|2297.3|2300.1|2296.1|20
1625752150000|2021-07-08 13:49:10|||||||||2
1625752170000|2021-07-08 13:49:30|2300|2296|2300.8|2296.8|2300.8|2296.8|2300|2296|2
1625752180000|2021-07-08 13:49:40|||||||||1
1625752190000|2021-07-08 13:49:50|2302.6|2298.6|2302.3|2298.3|2302.6|2298.6|2302.3|2298.3|19
1625752200000|2021-07-08 13:50:00|2301.8|2297.8|2301.3|2297.3|2301.8|2297.8|2301.3|2297.3|1
1625752210000|2021-07-08 13:50:10|2301|2297|2301.3|2297.3|2301.8|2297.8|2301|2297|6
1625752220000|2021-07-08 13:50:20|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|2301.8|2297.8|1
1625752230000|2021-07-08 13:50:30|2301.3|2297.3|2300.6|2296.6|2301.3|2297.3|2300.6|2296.6|1
1625752240000|2021-07-08 13:50:40|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1625752260000|2021-07-08 13:51:00|2301|2297|2301.5|2297.5|2301.5|2297.5|2301|2297|1
1625752270000|2021-07-08 13:51:10|2301.3|2297.3|2300.6|2296.6|2301.3|2297.3|2300.6|2296.6|0
1625752290000|2021-07-08 13:51:30|||||||||1
1625752300000|2021-07-08 13:51:40|2300.1|2296.1|2300.6|2296.6|2300.8|2296.8|2300.1|2296.1|9
1625752320000|2021-07-08 13:52:00|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|9
1625752370000|2021-07-08 13:52:50|||||||||3
1625752380000|2021-07-08 13:53:00|2300.8|2296.8|2301|2297|2301|2297|2300.6|2296.6|5
1625752400000|2021-07-08 13:53:20|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|3
1625752480000|2021-07-08 13:54:40|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|16
1625752510000|2021-07-08 13:55:10|2300|2296|2299.1|2295.1|2300|2296|2299.1|2295.1|7
1625752520000|2021-07-08 13:55:20|||||||||1
1625752530000|2021-07-08 13:55:30|||||||||1
1625752550000|2021-07-08 13:55:50|||||||||5
1625752560000|2021-07-08 13:56:00|||||||||12
1625752570000|2021-07-08 13:56:10|||||||||1
1625752580000|2021-07-08 13:56:20|||||||||1
1625752590000|2021-07-08 13:56:30|||||||||1
1625752600000|2021-07-08 13:56:40|||||||||1
1625752610000|2021-07-08 13:56:50|||||||||1
1625752620000|2021-07-08 13:57:00|||||||||2
1625752630000|2021-07-08 13:57:10|||||||||1
1625752640000|2021-07-08 13:57:20|||||||||1
1625752650000|2021-07-08 13:57:30|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|6
1625752660000|2021-07-08 13:57:40|2299.1|2295.1|2298.3|2294.3|2299.1|2295.1|2298.3|2294.3|5
1625752670000|2021-07-08 13:57:50|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.3|2294.3|2
1625752680000|2021-07-08 13:58:00|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|14
1625752700000|2021-07-08 13:58:20|2297.6|2293.6|2298.5|2294.5|2298.5|2294.5|2297.6|2293.6|7
1625752710000|2021-07-08 13:58:30|2299.1|2295.1|2299.8|2295.8|2299.8|2295.8|2299.1|2295.1|36
1625752720000|2021-07-08 13:58:40|2300|2296|2300|2296|2300|2296|2300|2296|5
1625752740000|2021-07-08 13:59:00|2299.5|2295.5|2300.6|2296.6|2301.1|2297.1|2299.5|2295.5|41
1625752750000|2021-07-08 13:59:10|||||||||1
1625752760000|2021-07-08 13:59:20|2301|2297|2301|2297|2301|2297|2301|2297|0
1625752780000|2021-07-08 13:59:40|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2
1625752800000|2021-07-08 14:00:00|2301.8|2297.8|2302|2298|2302.3|2298.3|2301.6|2297.6|16
1625752810000|2021-07-08 14:00:10|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|3
1625752820000|2021-07-08 14:00:20|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|1
1625752830000|2021-07-08 14:00:30|2301.1|2297.1|2300.5|2296.5|2301.1|2297.1|2300.5|2296.5|2
1625752840000|2021-07-08 14:00:40|||||||||1
1625752850000|2021-07-08 14:00:50|||||||||1
1625752860000|2021-07-08 14:01:00|2300.1|2296.1|2299.8|2295.8|2300.5|2296.5|2299.8|2295.8|2
1625752870000|2021-07-08 14:01:10|2300|2296|2300|2296|2300|2296|2300|2296|2
1625752880000|2021-07-08 14:01:20|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1625752890000|2021-07-08 14:01:30|2299.3|2295.3|2298.5|2294.5|2299.3|2295.3|2298.5|2294.5|10
1625752900000|2021-07-08 14:01:40|||||||||1
1625752910000|2021-07-08 14:01:50|||||||||1
1625752920000|2021-07-08 14:02:00|||||||||1
1625752930000|2021-07-08 14:02:10|2298|2294|2299.1|2295.1|2299.1|2295.1|2298|2294|6
1625752940000|2021-07-08 14:02:20|2299.8|2295.8|2300.1|2296.1|2300.1|2296.1|2299.8|2295.8|6
1625752950000|2021-07-08 14:02:30|||||||||1
1625752970000|2021-07-08 14:02:50|||||||||4
1625752980000|2021-07-08 14:03:00|2299.6|2295.6|2300.3|2296.3|2301.3|2297.3|2299.6|2295.6|5
1625752990000|2021-07-08 14:03:10|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1625753010000|2021-07-08 14:03:30|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|8
1625753020000|2021-07-08 14:03:40|2300.3|2296.3|2300.1|2296.1|2300.6|2296.6|2300.1|2296.1|4
1625753040000|2021-07-08 14:04:00|2300.6|2296.6|2301.3|2297.3|2301.3|2297.3|2300.6|2296.6|18
1625753050000|2021-07-08 14:04:10|||||||||1
1625753060000|2021-07-08 14:04:20|||||||||1
1625753070000|2021-07-08 14:04:30|||||||||3
1625753080000|2021-07-08 14:04:40|||||||||1
1625753090000|2021-07-08 14:04:50|2301|2297|2301|2297|2301|2297|2301|2297|1
1625753100000|2021-07-08 14:05:00|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|1
1625753110000|2021-07-08 14:05:10|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|0
1625753120000|2021-07-08 14:05:20|||||||||1
1625753140000|2021-07-08 14:05:40|||||||||1
1625753150000|2021-07-08 14:05:50|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|5
1625753160000|2021-07-08 14:06:00|2300.5|2296.5|2300.3|2296.3|2300.5|2296.5|2300|2296|5
1625753170000|2021-07-08 14:06:10|2300|2296|2300|2296|2300|2296|2300|2296|2
1625753180000|2021-07-08 14:06:20|||||||||1
1625753190000|2021-07-08 14:06:30|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|1
1625753200000|2021-07-08 14:06:40|2300|2296|2300|2296|2300|2296|2300|2296|1
1625753210000|2021-07-08 14:06:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|1
1625753220000|2021-07-08 14:07:00|2300|2296|2300.3|2296.3|2300.3|2296.3|2300|2296|1
1625753230000|2021-07-08 14:07:10|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2
1625753240000|2021-07-08 14:07:20|2300.3|2296.3|2300.3|2296.3|2300.5|2296.5|2300.3|2296.3|14
1625753250000|2021-07-08 14:07:30|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1625753260000|2021-07-08 14:07:40|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|1
1625753270000|2021-07-08 14:07:50|||||||||1
1625753280000|2021-07-08 14:08:00|||||||||3
1625753290000|2021-07-08 14:08:10|||||||||1
1625753300000|2021-07-08 14:08:20|||||||||3
1625753310000|2021-07-08 14:08:30|||||||||1
1625753320000|2021-07-08 14:08:40|||||||||1
1625753330000|2021-07-08 14:08:50|||||||||3
1625753340000|2021-07-08 14:09:00|2300.8|2296.8|2301.3|2297.3|2301.8|2297.8|2300.8|2296.8|21
1625753350000|2021-07-08 14:09:10|2301|2297|2301|2297|2301.3|2297.3|2301|2297|4
1625753360000|2021-07-08 14:09:20|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301|2297|8
1625753370000|2021-07-08 14:09:30|2301|2297|2301.3|2297.3|2301.3|2297.3|2301|2297|5
1625753380000|2021-07-08 14:09:40|2301|2297|2301|2297|2301.3|2297.3|2300.5|2296.5|12
1625753390000|2021-07-08 14:09:50|||||||||1
1625753400000|2021-07-08 14:10:00|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|7
1625753410000|2021-07-08 14:10:10|2302.3|2298.3|2301.5|2297.5|2302.3|2298.3|2301.5|2297.5|18
1625753420000|2021-07-08 14:10:20|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|3
1625753440000|2021-07-08 14:10:40|2301.1|2297.1|2300.8|2296.8|2301.1|2297.1|2300.8|2296.8|7
1625753450000|2021-07-08 14:10:50|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625753460000|2021-07-08 14:11:00|||||||||3
1625753470000|2021-07-08 14:11:10|2301|2297|2301|2297|2301|2297|2301|2297|0
1625753480000|2021-07-08 14:11:20|||||||||1
1625753490000|2021-07-08 14:11:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|8
1625753500000|2021-07-08 14:11:40|||||||||1
1625753510000|2021-07-08 14:11:50|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|4
1625753520000|2021-07-08 14:12:00|2301|2297|2301|2297|2301|2297|2301|2297|2
1625753530000|2021-07-08 14:12:10|2301.3|2297.3|2304.1|2300.1|2304.1|2300.1|2301.3|2297.3|32
1625753540000|2021-07-08 14:12:20|2303.8|2299.8|2304|2300|2304|2300|2303.6|2299.6|3
1625753550000|2021-07-08 14:12:30|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|1
1625753560000|2021-07-08 14:12:40|2303.1|2299.1|2302.6|2298.6|2303.1|2299.1|2302.6|2298.6|2
1625753570000|2021-07-08 14:12:50|||||||||2
1625753580000|2021-07-08 14:13:00|2303|2299|2304|2300|2304|2300|2303|2299|31
1625753590000|2021-07-08 14:13:10|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|1
1625753600000|2021-07-08 14:13:20|2304|2300|2303.5|2299.5|2304|2300|2303.5|2299.5|44
1625753610000|2021-07-08 14:13:30|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|1
1625753620000|2021-07-08 14:13:40|2303.1|2299.1|2303.5|2299.5|2303.5|2299.5|2303.1|2299.1|1
1625753630000|2021-07-08 14:13:50|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|1
1625753640000|2021-07-08 14:14:00|2303.5|2299.5|2303.8|2299.8|2303.8|2299.8|2303.5|2299.5|4
1625753650000|2021-07-08 14:14:10|2304|2300|2303|2299|2304|2300|2303|2299|4
1625753660000|2021-07-08 14:14:20|2302.5|2298.5|2302.1|2298.1|2302.5|2298.5|2302.1|2298.1|5
1625753670000|2021-07-08 14:14:30|2302.3|2298.3|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|3
1625753690000|2021-07-08 14:14:50|||||||||1
1625753700000|2021-07-08 14:15:00|2303|2299|2303|2299|2303|2299|2303|2299|5
1625753710000|2021-07-08 14:15:10|2302.6|2298.6|2302.5|2298.5|2302.6|2298.6|2302.5|2298.5|2
1625753730000|2021-07-08 14:15:30|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|7
1625753740000|2021-07-08 14:15:40|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625753750000|2021-07-08 14:15:50|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|9
1625753760000|2021-07-08 14:16:00|||||||||1
1625753770000|2021-07-08 14:16:10|2299.5|2295.5|2299|2295|2299.5|2295.5|2299|2295|8
1625753780000|2021-07-08 14:16:20|||||||||1
1625753800000|2021-07-08 14:16:40|||||||||1
1625753820000|2021-07-08 14:17:00|2299.1|2295.1|2300.5|2296.5|2300.5|2296.5|2299.1|2295.1|16
1625753830000|2021-07-08 14:17:10|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|4
1625753840000|2021-07-08 14:17:20|||||||||1
1625753850000|2021-07-08 14:17:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|1
1625753860000|2021-07-08 14:17:40|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|5
1625753880000|2021-07-08 14:18:00|2301|2297|2301|2297|2301|2297|2301|2297|1
1625753890000|2021-07-08 14:18:10|2300.6|2296.6|2300.1|2296.1|2300.6|2296.6|2300.1|2296.1|2
1625753900000|2021-07-08 14:18:20|2301|2297|2301.6|2297.6|2301.6|2297.6|2301|2297|5
1625753910000|2021-07-08 14:18:30|2302|2298|2302|2298|2302|2298|2302|2298|0
1625753920000|2021-07-08 14:18:40|||||||||1
1625753940000|2021-07-08 14:19:00|||||||||1
1625753950000|2021-07-08 14:19:10|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|1
1625753960000|2021-07-08 14:19:20|2302|2298|2302|2298|2302|2298|2302|2298|1
1625753970000|2021-07-08 14:19:30|||||||||2
1625753990000|2021-07-08 14:19:50|2301.8|2297.8|2300.1|2296.1|2301.8|2297.8|2300.1|2296.1|4
1625754000000|2021-07-08 14:20:00|2300.6|2296.6|2301.6|2297.6|2302|2298|2300.6|2296.6|5
1625754010000|2021-07-08 14:20:10|2302|2298|2302|2298|2302|2298|2301.6|2297.6|8
1625754020000|2021-07-08 14:20:20|2301.6|2297.6|2300.8|2296.8|2301.6|2297.6|2300.6|2296.6|1
1625754030000|2021-07-08 14:20:30|2300.6|2296.6|2301.5|2297.5|2301.5|2297.5|2300.6|2296.6|5
1625754050000|2021-07-08 14:20:50|||||||||1
1625754060000|2021-07-08 14:21:00|2301|2297|2301.5|2297.5|2301.5|2297.5|2300.6|2296.6|8
1625754070000|2021-07-08 14:21:10|||||||||1
1625754090000|2021-07-08 14:21:30|2301|2297|2301|2297|2301|2297|2301|2297|1
1625754100000|2021-07-08 14:21:40|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625754110000|2021-07-08 14:21:50|2301|2297|2301|2297|2301|2297|2301|2297|2
1625754120000|2021-07-08 14:22:00|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|5
1625754130000|2021-07-08 14:22:10|||||||||1
1625754140000|2021-07-08 14:22:20|||||||||1
1625754150000|2021-07-08 14:22:30|2300.5|2296.5|2299.1|2295.1|2300.5|2296.5|2299.1|2295.1|9
1625754160000|2021-07-08 14:22:40|||||||||1
1625754180000|2021-07-08 14:23:00|2299|2295|2298.6|2294.6|2299|2295|2298.6|2294.6|4
1625754200000|2021-07-08 14:23:20|||||||||2
1625754220000|2021-07-08 14:23:40|||||||||2
1625754230000|2021-07-08 14:23:50|||||||||2
1625754240000|2021-07-08 14:24:00|2298.1|2294.1|2297.6|2293.6|2298.1|2294.1|2297.6|2293.6|10
1625754250000|2021-07-08 14:24:10|2298.1|2294.1|2297.6|2293.6|2298.1|2294.1|2297.6|2293.6|2
1625754260000|2021-07-08 14:24:20|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|1
1625754270000|2021-07-08 14:24:30|2297|2293|2296.5|2292.5|2297|2293|2296.5|2292.5|24
1625754280000|2021-07-08 14:24:40|2296.8|2292.8|2297.1|2293.1|2297.1|2293.1|2296.5|2292.5|37
1625754290000|2021-07-08 14:24:50|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|9
1625754300000|2021-07-08 14:25:00|2296.5|2292.5|2296.8|2292.8|2296.8|2292.8|2296.5|2292.5|16
1625754310000|2021-07-08 14:25:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|6
1625754320000|2021-07-08 14:25:20|||||||||1
1625754330000|2021-07-08 14:25:30|2297.2|2293.2|2298.7|2294.7|2298.7|2294.7|2297.2|2293.2|27
1625754340000|2021-07-08 14:25:40|2298.5|2294.5|2298.2|2294.2|2298.5|2294.5|2298.2|2294.2|1
1625754350000|2021-07-08 14:25:50|||||||||1
1625754360000|2021-07-08 14:26:00|2297.7|2293.7|2297.3|2293.3|2297.7|2293.7|2297|2293|6
1625754370000|2021-07-08 14:26:10|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|1
1625754380000|2021-07-08 14:26:20|2296.8|2292.8|2296.5|2292.5|2296.8|2292.8|2296.5|2292.5|2
1625754400000|2021-07-08 14:26:40|||||||||1
1625754410000|2021-07-08 14:26:50|||||||||1
1625754420000|2021-07-08 14:27:00|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2
1625754430000|2021-07-08 14:27:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|1
1625754450000|2021-07-08 14:27:30|||||||||1
1625754470000|2021-07-08 14:27:50|||||||||3
1625754480000|2021-07-08 14:28:00|||||||||7
1625754490000|2021-07-08 14:28:10|2296.8|2292.8|2297.5|2293.5|2297.5|2293.5|2296.8|2292.8|4
1625754500000|2021-07-08 14:28:20|2298.2|2294.2|2298.3|2294.3|2298.3|2294.3|2298.2|2294.2|9
1625754530000|2021-07-08 14:28:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|8
1625754540000|2021-07-08 14:29:00|2299.7|2295.7|2299.8|2295.8|2300|2296|2299.7|2295.7|5
1625754560000|2021-07-08 14:29:20|2299.3|2295.3|2299.2|2295.2|2299.3|2295.3|2298.7|2294.7|6
1625754580000|2021-07-08 14:29:40|2299|2295|2299.2|2295.2|2299.2|2295.2|2299|2295|1
1625754600000|2021-07-08 14:30:00|||||||||1
1625754610000|2021-07-08 14:30:10|2299|2295|2299|2295|2299|2295|2299|2295|0
1625754620000|2021-07-08 14:30:20|2298.7|2294.7|2298.7|2294.7|2299.2|2295.2|2298.7|2294.7|13
1625754630000|2021-07-08 14:30:30|2298.2|2294.2|2298|2294|2298.2|2294.2|2298|2294|1
1625754640000|2021-07-08 14:30:40|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1625754660000|2021-07-08 14:31:00|||||||||2
1625754680000|2021-07-08 14:31:20|2298.8|2294.8|2299.2|2295.2|2299.8|2295.8|2298.8|2294.8|26
1625754690000|2021-07-08 14:31:30|2299|2295|2299|2295|2299|2295|2299|2295|0
1625754700000|2021-07-08 14:31:40|||||||||1
1625754720000|2021-07-08 14:32:00|||||||||1
1625754730000|2021-07-08 14:32:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|1
1625754750000|2021-07-08 14:32:30|2299|2295|2299|2295|2299|2295|2299|2295|3
1625754760000|2021-07-08 14:32:40|2298.8|2294.8|2298|2294|2298.8|2294.8|2298|2294|3
1625754770000|2021-07-08 14:32:50|||||||||1
1625754790000|2021-07-08 14:33:10|2297.8|2293.8|2297.2|2293.2|2297.8|2293.8|2297.2|2293.2|12
1625754800000|2021-07-08 14:33:20|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|9
1625754810000|2021-07-08 14:33:30|||||||||1
1625754830000|2021-07-08 14:33:50|||||||||2
1625754840000|2021-07-08 14:34:00|||||||||42
1625754850000|2021-07-08 14:34:10|||||||||2
1625754860000|2021-07-08 14:34:20|||||||||25
1625754870000|2021-07-08 14:34:30|||||||||3
1625754880000|2021-07-08 14:34:40|||||||||2
1625754890000|2021-07-08 14:34:50|||||||||3
1625754900000|2021-07-08 14:35:00|2296.7|2292.7|2297.5|2293.5|2297.5|2293.5|2296.7|2292.7|28
1625754910000|2021-07-08 14:35:10|2297.2|2293.2|2296.5|2292.5|2297.2|2293.2|2296.5|2292.5|7
1625754920000|2021-07-08 14:35:20|||||||||1
1625754930000|2021-07-08 14:35:30|2297|2293|2296.5|2292.5|2297|2293|2296.5|2292.5|20
1625754940000|2021-07-08 14:35:40|||||||||2
1625754960000|2021-07-08 14:36:00|||||||||2
1625754970000|2021-07-08 14:36:10|||||||||1
1625754980000|2021-07-08 14:36:20|||||||||1
1625754990000|2021-07-08 14:36:30|||||||||1
1625755000000|2021-07-08 14:36:40|||||||||12
1625755010000|2021-07-08 14:36:50|||||||||34
1625755020000|2021-07-08 14:37:00|||||||||16
1625755030000|2021-07-08 14:37:10|||||||||1
1625755040000|2021-07-08 14:37:20|||||||||3
1625755050000|2021-07-08 14:37:30|||||||||6
1625755060000|2021-07-08 14:37:40|||||||||4
1625755070000|2021-07-08 14:37:50|||||||||7
1625755080000|2021-07-08 14:38:00|||||||||7
1625755090000|2021-07-08 14:38:10|||||||||3
1625755100000|2021-07-08 14:38:20|||||||||4
1625755110000|2021-07-08 14:38:30|||||||||31
1625755120000|2021-07-08 14:38:40|||||||||1
1625755130000|2021-07-08 14:38:50|||||||||20
1625755140000|2021-07-08 14:39:00|||||||||5
1625755150000|2021-07-08 14:39:10|||||||||1
1625755170000|2021-07-08 14:39:30|||||||||1
1625755180000|2021-07-08 14:39:40|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|7
1625755190000|2021-07-08 14:39:50|||||||||15
1625755200000|2021-07-08 14:40:00|2297.5|2293.5|2297.2|2293.2|2297.8|2293.8|2297.2|2293.2|45
1625755210000|2021-07-08 14:40:10|||||||||4
1625755220000|2021-07-08 14:40:20|||||||||1
1625755230000|2021-07-08 14:40:30|||||||||1
1625755250000|2021-07-08 14:40:50|2297.8|2293.8|2298|2294|2298|2294|2297.8|2293.8|11
1625755260000|2021-07-08 14:41:00|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2
1625755270000|2021-07-08 14:41:10|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|1
1625755280000|2021-07-08 14:41:20|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|0
1625755290000|2021-07-08 14:41:30|||||||||7
1625755300000|2021-07-08 14:41:40|||||||||1
1625755320000|2021-07-08 14:42:00|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|33
1625755330000|2021-07-08 14:42:10|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|16
1625755340000|2021-07-08 14:42:20|2298|2294|2298|2294|2298|2294|2298|2294|5
1625755350000|2021-07-08 14:42:30|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|10
1625755360000|2021-07-08 14:42:40|2298|2294|2298.8|2294.8|2298.8|2294.8|2298|2294|6
1625755380000|2021-07-08 14:43:00|2299|2295|2298.8|2294.8|2299|2295|2298.8|2294.8|1
1625755400000|2021-07-08 14:43:20|||||||||2
1625755410000|2021-07-08 14:43:30|2298.5|2294.5|2298.2|2294.2|2298.5|2294.5|2298.2|2294.2|5
1625755420000|2021-07-08 14:43:40|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|12
1625755440000|2021-07-08 14:44:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|1
1625755450000|2021-07-08 14:44:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1625755460000|2021-07-08 14:44:20|||||||||1
1625755470000|2021-07-08 14:44:30|2298.3|2294.3|2298|2294|2298.3|2294.3|2298|2294|1
1625755480000|2021-07-08 14:44:40|||||||||5
1625755490000|2021-07-08 14:44:50|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|1
1625755500000|2021-07-08 14:45:00|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|4
1625755510000|2021-07-08 14:45:10|||||||||1
1625755530000|2021-07-08 14:45:30|||||||||1
1625755550000|2021-07-08 14:45:50|||||||||6
1625755560000|2021-07-08 14:46:00|||||||||1
1625755570000|2021-07-08 14:46:10|||||||||1
1625755580000|2021-07-08 14:46:20|||||||||1
1625755590000|2021-07-08 14:46:30|||||||||1
1625755610000|2021-07-08 14:46:50|||||||||1
1625755620000|2021-07-08 14:47:00|||||||||6
1625755630000|2021-07-08 14:47:10|||||||||6
1625755640000|2021-07-08 14:47:20|||||||||4
1625755650000|2021-07-08 14:47:30|||||||||2
1625755670000|2021-07-08 14:47:50|||||||||1
1625755680000|2021-07-08 14:48:00|||||||||6
1625755690000|2021-07-08 14:48:10|||||||||8
1625755700000|2021-07-08 14:48:20|||||||||10
1625755710000|2021-07-08 14:48:30|||||||||1
1625755720000|2021-07-08 14:48:40|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|35
1625755730000|2021-07-08 14:48:50|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|4
1625755740000|2021-07-08 14:49:00|||||||||1
1625755760000|2021-07-08 14:49:20|||||||||2
1625755770000|2021-07-08 14:49:30|||||||||46
1625755780000|2021-07-08 14:49:40|||||||||16
1625755800000|2021-07-08 14:50:00|||||||||1
1625755820000|2021-07-08 14:50:20|||||||||3
1625755840000|2021-07-08 14:50:40|||||||||1
1625755850000|2021-07-08 14:50:50|2298.2|2294.2|2298.8|2294.8|2298.8|2294.8|2298.2|2294.2|70
1625755860000|2021-07-08 14:51:00|2298.5|2294.5|2297.8|2293.8|2298.5|2294.5|2297.8|2293.8|5
1625755870000|2021-07-08 14:51:10|||||||||1
1625755890000|2021-07-08 14:51:30|||||||||1
1625755900000|2021-07-08 14:51:40|||||||||1
1625755910000|2021-07-08 14:51:50|||||||||1
1625755920000|2021-07-08 14:52:00|2297.2|2293.2|2296.2|2292.2|2297.2|2293.2|2296.2|2292.2|15
1625755930000|2021-07-08 14:52:10|||||||||1
1625755940000|2021-07-08 14:52:20|2296.5|2292.5|2296.2|2292.2|2296.5|2292.5|2296.2|2292.2|2
1625755950000|2021-07-08 14:52:30|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2
1625755960000|2021-07-08 14:52:40|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|1
1625755970000|2021-07-08 14:52:50|||||||||1
1625755980000|2021-07-08 14:53:00|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2
1625756000000|2021-07-08 14:53:20|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|1
1625756010000|2021-07-08 14:53:30|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1625756020000|2021-07-08 14:53:40|||||||||4
1625756040000|2021-07-08 14:54:00|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|1
1625756050000|2021-07-08 14:54:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1625756060000|2021-07-08 14:54:20|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.2|2293.2|19
1625756070000|2021-07-08 14:54:30|2297.7|2293.7|2297.5|2293.5|2297.7|2293.7|2297.5|2293.5|1
1625756090000|2021-07-08 14:54:50|||||||||1
1625756100000|2021-07-08 14:55:00|2297.3|2293.3|2295.8|2291.8|2297.3|2293.3|2295.8|2291.8|5
1625756110000|2021-07-08 14:55:10|||||||||1
1625756130000|2021-07-08 14:55:30|||||||||14
1625756150000|2021-07-08 14:55:50|||||||||13
1625756160000|2021-07-08 14:56:00|||||||||4
1625756170000|2021-07-08 14:56:10|||||||||1
1625756180000|2021-07-08 14:56:20|||||||||2
1625756200000|2021-07-08 14:56:40|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|1
1625756220000|2021-07-08 14:57:00|2295.8|2291.8|2295.7|2291.7|2295.8|2291.8|2295.7|2291.7|19
1625756230000|2021-07-08 14:57:10|||||||||6
1625756240000|2021-07-08 14:57:20|||||||||2
1625756250000|2021-07-08 14:57:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|28
1625756260000|2021-07-08 14:57:40|||||||||11
1625756270000|2021-07-08 14:57:50|||||||||6
1625756290000|2021-07-08 14:58:10|||||||||1
1625756310000|2021-07-08 14:58:30|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|20
1625756320000|2021-07-08 14:58:40|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1625756330000|2021-07-08 14:58:50|2295.7|2291.7|2295.7|2291.7|2295.8|2291.8|2295.7|2291.7|15
1625756340000|2021-07-08 14:59:00|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|1
1625756350000|2021-07-08 14:59:10|||||||||5
1625756360000|2021-07-08 14:59:20|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|1
1625756370000|2021-07-08 14:59:30|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|1
1625756380000|2021-07-08 14:59:40|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|17
1625756390000|2021-07-08 14:59:50|||||||||15
1625756400000|2021-07-08 15:00:00|||||||||2
1625756410000|2021-07-08 15:00:10|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|36
1625756420000|2021-07-08 15:00:20|2296|2292|2296|2292|2296|2292|2296|2292|1
1625756430000|2021-07-08 15:00:30|||||||||1
1625756450000|2021-07-08 15:00:50|||||||||2
1625756460000|2021-07-08 15:01:00|||||||||3
1625756470000|2021-07-08 15:01:10|||||||||17
1625756490000|2021-07-08 15:01:30|||||||||1
1625756510000|2021-07-08 15:01:50|||||||||21
1625756520000|2021-07-08 15:02:00|||||||||2
1625756540000|2021-07-08 15:02:20|||||||||1
1625756550000|2021-07-08 15:02:30|||||||||2
1625756560000|2021-07-08 15:02:40|||||||||1
1625756570000|2021-07-08 15:02:50|||||||||1
1625756580000|2021-07-08 15:03:00|2295.8|2291.8|2295.8|2291.8|2296|2292|2295.8|2291.8|26
1625756590000|2021-07-08 15:03:10|2296|2292|2296|2292|2296|2292|2296|2292|0
1625756600000|2021-07-08 15:03:20|||||||||33
1625756610000|2021-07-08 15:03:30|||||||||1
1625756620000|2021-07-08 15:03:40|||||||||2
1625756630000|2021-07-08 15:03:50|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2
1625756640000|2021-07-08 15:04:00|2296|2292|2296|2292|2296|2292|2296|2292|1
1625756650000|2021-07-08 15:04:10|||||||||1
1625756670000|2021-07-08 15:04:30|||||||||3
1625756680000|2021-07-08 15:04:40|||||||||1
1625756690000|2021-07-08 15:04:50|||||||||4
1625756700000|2021-07-08 15:05:00|2296.7|2292.7|2296.5|2292.5|2297|2293|2296.5|2292.5|16
1625756710000|2021-07-08 15:05:10|2297|2293|2297|2293|2297|2293|2297|2293|0
1625756720000|2021-07-08 15:05:20|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2
1625756730000|2021-07-08 15:05:30|2296.3|2292.3|2296|2292|2296.3|2292.3|2296|2292|0
1625756740000|2021-07-08 15:05:40|||||||||41
1625756760000|2021-07-08 15:06:00|2296.2|2292.2|2296.8|2292.8|2296.8|2292.8|2296.2|2292.2|19
1625756770000|2021-07-08 15:06:10|||||||||9
1625756780000|2021-07-08 15:06:20|||||||||1
1625756790000|2021-07-08 15:06:30|||||||||1
1625756810000|2021-07-08 15:06:50|||||||||1
1625756830000|2021-07-08 15:07:10|||||||||3
1625756840000|2021-07-08 15:07:20|||||||||2
1625756850000|2021-07-08 15:07:30|||||||||1
1625756860000|2021-07-08 15:07:40|2298|2294|2297.8|2293.8|2298|2294|2297.8|2293.8|36
1625756870000|2021-07-08 15:07:50|||||||||1
1625756880000|2021-07-08 15:08:00|||||||||26
1625756890000|2021-07-08 15:08:10|||||||||4
1625756900000|2021-07-08 15:08:20|||||||||1
1625756920000|2021-07-08 15:08:40|||||||||1
1625756930000|2021-07-08 15:08:50|||||||||6
1625756940000|2021-07-08 15:09:00|2299.7|2295.7|2300.5|2296.5|2300.5|2296.5|2299.7|2295.7|60
1625756950000|2021-07-08 15:09:10|2300.8|2296.8|2301|2297|2301|2297|2300.8|2296.8|16
1625756960000|2021-07-08 15:09:20|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|1
1625756970000|2021-07-08 15:09:30|2300.5|2296.5|2300.7|2296.7|2300.7|2296.7|2300.5|2296.5|2
1625756980000|2021-07-08 15:09:40|||||||||1
1625756990000|2021-07-08 15:09:50|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1625757000000|2021-07-08 15:10:00|||||||||7
1625757010000|2021-07-08 15:10:10|2300|2296|2298.8|2294.8|2300|2296|2298.8|2294.8|9
1625757020000|2021-07-08 15:10:20|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|7
1625757030000|2021-07-08 15:10:30|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|1
1625757040000|2021-07-08 15:10:40|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1625757050000|2021-07-08 15:10:50|2299.8|2295.8|2301|2297|2301|2297|2299.8|2295.8|15
1625757060000|2021-07-08 15:11:00|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|1
1625757070000|2021-07-08 15:11:10|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|5
1625757080000|2021-07-08 15:11:20|2302|2298|2303.5|2299.5|2303.5|2299.5|2302|2298|30
1625757090000|2021-07-08 15:11:30|2302.3|2298.3|2301.8|2297.8|2302.3|2298.3|2301.3|2297.3|6
1625757100000|2021-07-08 15:11:40|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|0
1625757120000|2021-07-08 15:12:00|2302|2298|2302.7|2298.7|2303.2|2299.2|2302|2298|32
1625757130000|2021-07-08 15:12:10|2302.3|2298.3|2303.2|2299.2|2303.2|2299.2|2302.2|2298.2|2
1625757140000|2021-07-08 15:12:20|2303|2299|2302.2|2298.2|2303|2299|2302.2|2298.2|3
1625757150000|2021-07-08 15:12:30|2302.8|2298.8|2302.3|2298.3|2302.8|2298.8|2302.2|2298.2|47
1625757160000|2021-07-08 15:12:40|2302.7|2298.7|2302.5|2298.5|2302.7|2298.7|2302.5|2298.5|15
1625757170000|2021-07-08 15:12:50|2302.2|2298.2|2302.5|2298.5|2302.5|2298.5|2302.2|2298.2|0
1625757180000|2021-07-08 15:13:00|2302.3|2298.3|2302.8|2298.8|2302.8|2298.8|2302.3|2298.3|11
1625757190000|2021-07-08 15:13:10|||||||||1
1625757200000|2021-07-08 15:13:20|2303.8|2299.8|2304|2300|2304|2300|2303.8|2299.8|22
1625757210000|2021-07-08 15:13:30|2304.3|2300.3|2304|2300|2304.3|2300.3|2304|2300|9
1625757220000|2021-07-08 15:13:40|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|2304.3|2300.3|1
1625757230000|2021-07-08 15:13:50|||||||||4
1625757240000|2021-07-08 15:14:00|2304.8|2300.8|2305.3|2301.3|2305.8|2301.8|2304.8|2300.8|27
1625757250000|2021-07-08 15:14:10|2305|2301|2304.8|2300.8|2305|2301|2304.8|2300.8|8
1625757260000|2021-07-08 15:14:20|2305|2301|2305|2301|2305|2301|2305|2301|9
1625757270000|2021-07-08 15:14:30|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|3
1625757280000|2021-07-08 15:14:40|||||||||5
1625757290000|2021-07-08 15:14:50|2306.3|2302.3|2306|2302|2306.3|2302.3|2306|2302|2
1625757300000|2021-07-08 15:15:00|2305.8|2301.8|2306.8|2302.8|2306.8|2302.8|2305.8|2301.8|6
1625757310000|2021-07-08 15:15:10|||||||||8
1625757320000|2021-07-08 15:15:20|2307|2303|2306.8|2302.8|2307.8|2303.8|2306.8|2302.8|63
1625757330000|2021-07-08 15:15:30|2306.3|2302.3|2306|2302|2306.3|2302.3|2306|2302|4
1625757340000|2021-07-08 15:15:40|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|3
1625757350000|2021-07-08 15:15:50|||||||||5
1625757360000|2021-07-08 15:16:00|2306.2|2302.2|2307.7|2303.7|2307.7|2303.7|2306.2|2302.2|24
1625757370000|2021-07-08 15:16:10|2307.8|2303.8|2308.3|2304.3|2308.3|2304.3|2307.8|2303.8|18
1625757380000|2021-07-08 15:16:20|2306.8|2302.8|2307.8|2303.8|2307.8|2303.8|2306.8|2302.8|29
1625757390000|2021-07-08 15:16:30|2306.8|2302.8|2306.8|2302.8|2307.5|2303.5|2306.8|2302.8|14
1625757410000|2021-07-08 15:16:50|2306.2|2302.2|2306|2302|2306.2|2302.2|2306|2302|57
1625757420000|2021-07-08 15:17:00|2305.8|2301.8|2306.8|2302.8|2306.8|2302.8|2305.8|2301.8|12
1625757430000|2021-07-08 15:17:10|||||||||1
1625757440000|2021-07-08 15:17:20|||||||||1
1625757450000|2021-07-08 15:17:30|||||||||1
1625757460000|2021-07-08 15:17:40|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2
1625757470000|2021-07-08 15:17:50|2306|2302|2305.5|2301.5|2306|2302|2305.5|2301.5|6
1625757480000|2021-07-08 15:18:00|||||||||1
1625757500000|2021-07-08 15:18:20|2305.3|2301.3|2305|2301|2305.3|2301.3|2305|2301|1
1625757510000|2021-07-08 15:18:30|2304.8|2300.8|2304|2300|2304.8|2300.8|2303.8|2299.8|12
1625757520000|2021-07-08 15:18:40|2303.8|2299.8|2304.8|2300.8|2304.8|2300.8|2303.8|2299.8|12
1625757530000|2021-07-08 15:18:50|2304.5|2300.5|2304.3|2300.3|2304.5|2300.5|2304.3|2300.3|3
1625757540000|2021-07-08 15:19:00|2304|2300|2304|2300|2304|2300|2304|2300|0
1625757550000|2021-07-08 15:19:10|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|1
1625757570000|2021-07-08 15:19:30|2303|2299|2303|2299|2303|2299|2303|2299|7
1625757580000|2021-07-08 15:19:40|2303.3|2299.3|2303.8|2299.8|2303.8|2299.8|2303.3|2299.3|16
1625757590000|2021-07-08 15:19:50|2304.8|2300.8|2304.3|2300.3|2304.8|2300.8|2304.3|2300.3|7
1625757600000|2021-07-08 15:20:00|2304.5|2300.5|2304.9|2300.9|2304.9|2300.9|2304|2300|3
1625757610000|2021-07-08 15:20:10|2305.9|2301.9|2304.9|2300.9|2306|2302|2304.9|2300.9|14
1625757620000|2021-07-08 15:20:20|2304.4|2300.4|2304|2300|2304.4|2300.4|2304|2300|2
1625757640000|2021-07-08 15:20:40|2303.9|2299.9|2303.4|2299.4|2303.9|2299.9|2303.4|2299.4|2
1625757650000|2021-07-08 15:20:50|2303|2299|2303|2299|2303|2299|2303|2299|0
1625757660000|2021-07-08 15:21:00|2302.9|2298.9|2302.5|2298.5|2302.9|2298.9|2302.5|2298.5|3
1625757670000|2021-07-08 15:21:10|2302|2298|2301.9|2297.9|2302|2298|2301.9|2297.9|5
1625757680000|2021-07-08 15:21:20|||||||||1
1625757690000|2021-07-08 15:21:30|2302.9|2298.9|2303.5|2299.5|2303.5|2299.5|2302.9|2298.9|6
1625757700000|2021-07-08 15:21:40|||||||||1
1625757710000|2021-07-08 15:21:50|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|1
1625757730000|2021-07-08 15:22:10|2304|2300|2304.4|2300.4|2304.4|2300.4|2304|2300|35
1625757750000|2021-07-08 15:22:30|||||||||1
1625757760000|2021-07-08 15:22:40|2304|2300|2303|2299|2304.4|2300.4|2302.7|2298.7|25
1625757770000|2021-07-08 15:22:50|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2
1625757780000|2021-07-08 15:23:00|2303|2299|2304.2|2300.2|2304.5|2300.5|2302.9|2298.9|119
1625757790000|2021-07-08 15:23:10|2304.4|2300.4|2304.5|2300.5|2304.9|2300.9|2304.4|2300.4|6
1625757800000|2021-07-08 15:23:20|2304.7|2300.7|2304.5|2300.5|2304.7|2300.7|2304.5|2300.5|4
1625757810000|2021-07-08 15:23:30|2304.7|2300.7|2304.7|2300.7|2305|2301|2304.7|2300.7|1
1625757820000|2021-07-08 15:23:40|2304|2300|2304|2300|2304|2300|2304|2300|3
1625757830000|2021-07-08 15:23:50|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|1
1625757840000|2021-07-08 15:24:00|2304|2300|2304.2|2300.2|2304.2|2300.2|2304|2300|4
1625757860000|2021-07-08 15:24:20|2303.9|2299.9|2304.2|2300.2|2304.2|2300.2|2303.9|2299.9|3
1625757870000|2021-07-08 15:24:30|||||||||1
1625757880000|2021-07-08 15:24:40|2303.9|2299.9|2303.7|2299.7|2303.9|2299.9|2303.7|2299.7|1
1625757890000|2021-07-08 15:24:50|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|55
1625757910000|2021-07-08 15:25:10|2304.2|2300.2|2304.4|2300.4|2304.7|2300.7|2303.9|2299.9|44
1625757930000|2021-07-08 15:25:30|||||||||1
1625757950000|2021-07-08 15:25:50|||||||||1
1625757960000|2021-07-08 15:26:00|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|4
1625757970000|2021-07-08 15:26:10|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|0
1625757980000|2021-07-08 15:26:20|||||||||1
1625757990000|2021-07-08 15:26:30|||||||||6
1625758000000|2021-07-08 15:26:40|||||||||1
1625758020000|2021-07-08 15:27:00|||||||||1
1625758040000|2021-07-08 15:27:20|2304|2300|2304.2|2300.2|2304.9|2300.9|2303.9|2299.9|29
1625758050000|2021-07-08 15:27:30|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|1
1625758070000|2021-07-08 15:27:50|2304.7|2300.7|2304.9|2300.9|2304.9|2300.9|2304.7|2300.7|23
1625758090000|2021-07-08 15:28:10|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|1
1625758100000|2021-07-08 15:28:20|2306.5|2302.5|2306.9|2302.9|2306.9|2302.9|2306.4|2302.4|24
1625758110000|2021-07-08 15:28:30|2306.4|2302.4|2306.9|2302.9|2306.9|2302.9|2306.4|2302.4|1
1625758120000|2021-07-08 15:28:40|2307.2|2303.2|2307.9|2303.9|2307.9|2303.9|2307.2|2303.2|0
1625758130000|2021-07-08 15:28:50|2308.2|2304.2|2308|2304|2308.2|2304.2|2308|2304|2
1625758140000|2021-07-08 15:29:00|2307.7|2303.7|2308.5|2304.5|2308.5|2304.5|2307.7|2303.7|43
1625758150000|2021-07-08 15:29:10|||||||||13
1625758160000|2021-07-08 15:29:20|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|1
1625758170000|2021-07-08 15:29:30|||||||||7
1625758180000|2021-07-08 15:29:40|||||||||2
1625758190000|2021-07-08 15:29:50|2308|2304|2308|2304|2308.5|2304.5|2308|2304|11
1625758200000|2021-07-08 15:30:00|2307.7|2303.7|2306.2|2302.2|2307.7|2303.7|2306.2|2302.2|6
1625758210000|2021-07-08 15:30:10|2306.7|2302.7|2307.4|2303.4|2307.4|2303.4|2306.7|2302.7|33
1625758220000|2021-07-08 15:30:20|||||||||4
1625758230000|2021-07-08 15:30:30|2307.2|2303.2|2304.9|2300.9|2307.2|2303.2|2304.7|2300.7|7
1625758240000|2021-07-08 15:30:40|2304.7|2300.7|2303.7|2299.7|2304.7|2300.7|2303.7|2299.7|11
1625758250000|2021-07-08 15:30:50|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|7
1625758270000|2021-07-08 15:31:10|||||||||2
1625758280000|2021-07-08 15:31:20|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|1
1625758290000|2021-07-08 15:31:30|||||||||1
1625758310000|2021-07-08 15:31:50|2305|2301|2305|2301|2305|2301|2305|2301|11
1625758320000|2021-07-08 15:32:00|2304.7|2300.7|2304.4|2300.4|2304.7|2300.7|2304|2300|3
1625758340000|2021-07-08 15:32:20|||||||||6
1625758360000|2021-07-08 15:32:40|2305.9|2301.9|2307.4|2303.4|2307.4|2303.4|2305.9|2301.9|8
1625758370000|2021-07-08 15:32:50|2307|2303|2306.4|2302.4|2307|2303|2306.4|2302.4|3
1625758380000|2021-07-08 15:33:00|||||||||1
1625758400000|2021-07-08 15:33:20|2306.7|2302.7|2308.2|2304.2|2308.2|2304.2|2306.7|2302.7|17
1625758410000|2021-07-08 15:33:30|2308.7|2304.7|2307.9|2303.9|2308.7|2304.7|2307.7|2303.7|37
1625758420000|2021-07-08 15:33:40|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|9
1625758430000|2021-07-08 15:33:50|||||||||1
1625758440000|2021-07-08 15:34:00|||||||||1
1625758450000|2021-07-08 15:34:10|2307.9|2303.9|2307.4|2303.4|2307.9|2303.9|2307.4|2303.4|5
1625758460000|2021-07-08 15:34:20|2307.9|2303.9|2307.4|2303.4|2307.9|2303.9|2307.4|2303.4|0
1625758470000|2021-07-08 15:34:30|2307.7|2303.7|2308.9|2304.9|2308.9|2304.9|2307.7|2303.7|10
1625758480000|2021-07-08 15:34:40|2309|2305|2308.4|2304.4|2309|2305|2308.4|2304.4|3
1625758490000|2021-07-08 15:34:50|2307.9|2303.9|2307.5|2303.5|2307.9|2303.9|2307.5|2303.5|2
1625758500000|2021-07-08 15:35:00|2307.4|2303.4|2309|2305|2309|2305|2307.4|2303.4|5
1625758510000|2021-07-08 15:35:10|||||||||25
1625758520000|2021-07-08 15:35:20|||||||||1
1625758530000|2021-07-08 15:35:30|2308|2304|2308|2304|2308|2304|2308|2304|6
1625758540000|2021-07-08 15:35:40|||||||||1
1625758560000|2021-07-08 15:36:00|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|4
1625758570000|2021-07-08 15:36:10|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.5|2304.5|25
1625758580000|2021-07-08 15:36:20|2310.4|2306.4|2310|2306|2310.4|2306.4|2310|2306|44
1625758590000|2021-07-08 15:36:30|||||||||5
1625758600000|2021-07-08 15:36:40|2310.4|2306.4|2310.5|2306.5|2310.7|2306.7|2310.4|2306.4|19
1625758610000|2021-07-08 15:36:50|||||||||1
1625758620000|2021-07-08 15:37:00|2310.4|2306.4|2310|2306|2310.4|2306.4|2309.7|2305.7|31
1625758630000|2021-07-08 15:37:10|2309.7|2305.7|2310|2306|2310|2306|2309.7|2305.7|2
1625758640000|2021-07-08 15:37:20|2309.7|2305.7|2310|2306|2310|2306|2309.7|2305.7|9
1625758650000|2021-07-08 15:37:30|||||||||2
1625758660000|2021-07-08 15:37:40|2309.9|2305.9|2308.7|2304.7|2309.9|2305.9|2308.7|2304.7|15
1625758670000|2021-07-08 15:37:50|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|9
1625758680000|2021-07-08 15:38:00|||||||||1
1625758690000|2021-07-08 15:38:10|||||||||3
1625758700000|2021-07-08 15:38:20|2311.2|2307.2|2311|2307|2311.5|2307.5|2311|2307|23
1625758720000|2021-07-08 15:38:40|2310.7|2306.7|2310.7|2306.7|2311|2307|2310.7|2306.7|13
1625758730000|2021-07-08 15:38:50|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|5
1625758740000|2021-07-08 15:39:00|2312.5|2308.5|2311.7|2307.7|2312.5|2308.5|2311.7|2307.7|12
1625758750000|2021-07-08 15:39:10|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|17
1625758760000|2021-07-08 15:39:20|||||||||6
1625758770000|2021-07-08 15:39:30|2312.5|2308.5|2311.9|2307.9|2312.5|2308.5|2311.9|2307.9|10
1625758780000|2021-07-08 15:39:40|2311.7|2307.7|2310.9|2306.9|2311.7|2307.7|2310.9|2306.9|1
1625758790000|2021-07-08 15:39:50|2311.7|2307.7|2311.7|2307.7|2312|2308|2311.7|2307.7|13
1625758800000|2021-07-08 15:40:00|2311.4|2307.4|2311.4|2307.4|2311.7|2307.7|2310.9|2306.9|9
1625758810000|2021-07-08 15:40:10|2310.9|2306.9|2308.9|2304.9|2310.9|2306.9|2308.7|2304.7|23
1625758820000|2021-07-08 15:40:20|||||||||4
1625758830000|2021-07-08 15:40:30|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|1
1625758840000|2021-07-08 15:40:40|2308.7|2304.7|2310.4|2306.4|2310.4|2306.4|2308.7|2304.7|2
1625758850000|2021-07-08 15:40:50|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|5
1625758860000|2021-07-08 15:41:00|2309.7|2305.7|2310.2|2306.2|2310.2|2306.2|2309.7|2305.7|4
1625758870000|2021-07-08 15:41:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625758880000|2021-07-08 15:41:20|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|12
1625758890000|2021-07-08 15:41:30|2310|2306|2309.9|2305.9|2310|2306|2309.9|2305.9|1
1625758900000|2021-07-08 15:41:40|||||||||2
1625758910000|2021-07-08 15:41:50|||||||||5
1625758920000|2021-07-08 15:42:00|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|4
1625758930000|2021-07-08 15:42:10|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|9
1625758940000|2021-07-08 15:42:20|2310.5|2306.5|2310.2|2306.2|2310.5|2306.5|2310.2|2306.2|12
1625758950000|2021-07-08 15:42:30|2310|2306|2310|2306|2310|2306|2310|2306|1
1625758960000|2021-07-08 15:42:40|2309.7|2305.7|2308.9|2304.9|2309.7|2305.7|2308.7|2304.7|6
1625758970000|2021-07-08 15:42:50|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|10
1625758980000|2021-07-08 15:43:00|2309.5|2305.5|2308.5|2304.5|2309.5|2305.5|2307.7|2303.7|23
1625758990000|2021-07-08 15:43:10|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|4
1625759000000|2021-07-08 15:43:20|2307.7|2303.7|2308|2304|2308|2304|2307.7|2303.7|6
1625759010000|2021-07-08 15:43:30|2308.2|2304.2|2308|2304|2308.2|2304.2|2308|2304|2
1625759020000|2021-07-08 15:43:40|2307.4|2303.4|2307|2303|2307.5|2303.5|2307|2303|34
1625759030000|2021-07-08 15:43:50|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|6
1625759040000|2021-07-08 15:44:00|2307.7|2303.7|2308|2304|2308|2304|2307.7|2303.7|27
1625759050000|2021-07-08 15:44:10|||||||||2
1625759060000|2021-07-08 15:44:20|2307.7|2303.7|2307.2|2303.2|2307.7|2303.7|2306.9|2302.9|16
1625759080000|2021-07-08 15:44:40|2307.4|2303.4|2308.5|2304.5|2308.5|2304.5|2307.4|2303.4|7
1625759090000|2021-07-08 15:44:50|2308.7|2304.7|2308.7|2304.7|2309|2305|2308.7|2304.7|17
1625759100000|2021-07-08 15:45:00|2308.5|2304.5|2308.7|2304.7|2308.7|2304.7|2308.5|2304.5|3
1625759110000|2021-07-08 15:45:10|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|26
1625759120000|2021-07-08 15:45:20|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|14
1625759130000|2021-07-08 15:45:30|||||||||1
1625759140000|2021-07-08 15:45:40|2309.4|2305.4|2309|2305|2309.4|2305.4|2309|2305|3
1625759150000|2021-07-08 15:45:50|||||||||5
1625759160000|2021-07-08 15:46:00|2309.4|2305.4|2308.4|2304.4|2309.5|2305.5|2308|2304|9
1625759170000|2021-07-08 15:46:10|2308.5|2304.5|2307.4|2303.4|2308.5|2304.5|2307.4|2303.4|16
1625759180000|2021-07-08 15:46:20|2306.9|2302.9|2306.4|2302.4|2306.9|2302.9|2306.4|2302.4|14
1625759190000|2021-07-08 15:46:30|2307|2303|2307.5|2303.5|2307.7|2303.7|2307|2303|26
1625759200000|2021-07-08 15:46:40|2307.4|2303.4|2306.5|2302.5|2307.4|2303.4|2306.5|2302.5|3
1625759210000|2021-07-08 15:46:50|2306.4|2302.4|2306.5|2302.5|2306.5|2302.5|2306.4|2302.4|5
1625759220000|2021-07-08 15:47:00|2307|2303|2307|2303|2307|2303|2307|2303|3
1625759230000|2021-07-08 15:47:10|2307.4|2303.4|2308.9|2304.9|2308.9|2304.9|2307|2303|32
1625759240000|2021-07-08 15:47:20|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|11
1625759250000|2021-07-08 15:47:30|2309.7|2305.7|2309.4|2305.4|2309.7|2305.7|2309.4|2305.4|4
1625759260000|2021-07-08 15:47:40|2310|2306|2311.7|2307.7|2311.7|2307.7|2310|2306|37
1625759270000|2021-07-08 15:47:50|||||||||21
1625759280000|2021-07-08 15:48:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|73
1625759290000|2021-07-08 15:48:10|2311.2|2307.2|2312.5|2308.5|2312.5|2308.5|2311.2|2307.2|134
1625759300000|2021-07-08 15:48:20|2313.4|2309.4|2313.5|2309.5|2313.5|2309.5|2312.9|2308.9|28
1625759310000|2021-07-08 15:48:30|2313.4|2309.4|2313.5|2309.5|2313.5|2309.5|2312.5|2308.5|34
1625759320000|2021-07-08 15:48:40|2313.4|2309.4|2312.5|2308.5|2313.5|2309.5|2312.5|2308.5|90
1625759330000|2021-07-08 15:48:50|2312.7|2308.7|2314.5|2310.5|2314.5|2310.5|2312.5|2308.5|112
1625759340000|2021-07-08 15:49:00|2314.4|2310.4|2314.4|2310.4|2314.5|2310.5|2314|2310|115
1625759350000|2021-07-08 15:49:10|2314.5|2310.5|2315.5|2311.5|2315.5|2311.5|2314.5|2310.5|59
1625759360000|2021-07-08 15:49:20|2315.4|2311.4|2315.2|2311.2|2315.4|2311.4|2315.2|2311.2|104
1625759370000|2021-07-08 15:49:30|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316|2312|81
1625759380000|2021-07-08 15:49:40|2316.4|2312.4|2311.5|2307.5|2316.5|2312.5|2311.5|2307.5|198
1625759390000|2021-07-08 15:49:50|2311.4|2307.4|2312.7|2308.7|2313.5|2309.5|2310.7|2306.7|119
1625759400000|2021-07-08 15:50:00|2311.2|2307.2|2309.7|2305.7|2311.7|2307.7|2309.4|2305.4|16
1625759410000|2021-07-08 15:50:10|2309.9|2305.9|2309.9|2305.9|2310.2|2306.2|2309.9|2305.9|8
1625759420000|2021-07-08 15:50:20|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2
1625759430000|2021-07-08 15:50:30|||||||||4
1625759440000|2021-07-08 15:50:40|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|1
1625759450000|2021-07-08 15:50:50|||||||||1
1625759460000|2021-07-08 15:51:00|2309|2305|2309|2305|2309|2305|2309|2305|42
1625759470000|2021-07-08 15:51:10|||||||||4
1625759480000|2021-07-08 15:51:20|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|63
1625759490000|2021-07-08 15:51:30|||||||||1
1625759500000|2021-07-08 15:51:40|||||||||2
1625759510000|2021-07-08 15:51:50|2309|2305|2308.5|2304.5|2309|2305|2308.5|2304.5|19
1625759520000|2021-07-08 15:52:00|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|107
1625759530000|2021-07-08 15:52:10|||||||||2
1625759540000|2021-07-08 15:52:20|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|3
1625759550000|2021-07-08 15:52:30|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|29
1625759560000|2021-07-08 15:52:40|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|4
1625759570000|2021-07-08 15:52:50|2305|2301|2305|2301|2305|2301|2305|2301|3
1625759580000|2021-07-08 15:53:00|2305.4|2301.4|2305.5|2301.5|2305.5|2301.5|2305.4|2301.4|1
1625759590000|2021-07-08 15:53:10|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|8
1625759600000|2021-07-08 15:53:20|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|4
1625759610000|2021-07-08 15:53:30|||||||||5
1625759620000|2021-07-08 15:53:40|||||||||1
1625759630000|2021-07-08 15:53:50|||||||||3
1625759640000|2021-07-08 15:54:00|2305.7|2301.7|2306|2302|2306|2302|2305.7|2301.7|18
1625759650000|2021-07-08 15:54:10|2306.2|2302.2|2306.5|2302.5|2306.5|2302.5|2306.2|2302.2|2
1625759660000|2021-07-08 15:54:20|||||||||6
1625759670000|2021-07-08 15:54:30|||||||||8
1625759680000|2021-07-08 15:54:40|||||||||1
1625759690000|2021-07-08 15:54:50|||||||||1
1625759700000|2021-07-08 15:55:00|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|27
1625759710000|2021-07-08 15:55:10|2306|2302|2306|2302|2306|2302|2306|2302|0
1625759740000|2021-07-08 15:55:40|||||||||4
1625759790000|2021-07-08 15:56:30|||||||||3
1625759820000|2021-07-08 15:57:00|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2
1625759840000|2021-07-08 15:57:20|||||||||1
1625759850000|2021-07-08 15:57:30|2306|2302|2306|2302|2306|2302|2306|2302|5
1625759860000|2021-07-08 15:57:40|2305.7|2301.7|2306|2302|2306|2302|2305.7|2301.7|2
1625759900000|2021-07-08 15:58:20|2305.5|2301.5|2305.4|2301.4|2305.5|2301.5|2305.4|2301.4|2
1625759910000|2021-07-08 15:58:30|||||||||24
1625759920000|2021-07-08 15:58:40|2305|2301|2304.7|2300.7|2305|2301|2304.7|2300.7|2
1625759930000|2021-07-08 15:58:50|2305|2301|2305|2301|2305|2301|2305|2301|5
1625759950000|2021-07-08 15:59:10|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|1
1625759960000|2021-07-08 15:59:20|2303.9|2299.9|2304.5|2300.5|2304.5|2300.5|2303.9|2299.9|63
1625759970000|2021-07-08 15:59:30|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|1
1625759980000|2021-07-08 15:59:40|||||||||3
1625759990000|2021-07-08 15:59:50|||||||||1
1625760000000|2021-07-08 16:00:00|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2
1625760010000|2021-07-08 16:00:10|2304|2300|2304|2300|2304|2300|2304|2300|0
1625760020000|2021-07-08 16:00:20|2303.7|2299.7|2303.2|2299.2|2304|2300|2303.2|2299.2|7
1625760040000|2021-07-08 16:00:40|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|0
1625760070000|2021-07-08 16:01:10|||||||||1
1625760080000|2021-07-08 16:01:20|||||||||2
1625760120000|2021-07-08 16:02:00|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1625760130000|2021-07-08 16:02:10|2304|2300|2304|2300|2304|2300|2303.7|2299.7|2
1625760150000|2021-07-08 16:02:30|||||||||4
1625760160000|2021-07-08 16:02:40|2303.7|2299.7|2304|2300|2304|2300|2303.7|2299.7|3
1625760170000|2021-07-08 16:02:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|4
1625760180000|2021-07-08 16:03:00|2304|2300|2304|2300|2304|2300|2304|2300|0
1625760200000|2021-07-08 16:03:20|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|1
1625760230000|2021-07-08 16:03:50|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|5
1625760250000|2021-07-08 16:04:10|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|0
1625760260000|2021-07-08 16:04:20|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2
1625760270000|2021-07-08 16:04:30|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|9
1625760280000|2021-07-08 16:04:40|2305|2301|2305.4|2301.4|2305.4|2301.4|2305|2301|1
1625760290000|2021-07-08 16:04:50|||||||||1
1625760300000|2021-07-08 16:05:00|||||||||3
1625760310000|2021-07-08 16:05:10|||||||||2
1625760320000|2021-07-08 16:05:20|||||||||2
1625760340000|2021-07-08 16:05:40|||||||||1
1625760370000|2021-07-08 16:06:10|||||||||3
1625760380000|2021-07-08 16:06:20|||||||||1
1625760390000|2021-07-08 16:06:30|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|0
1625760440000|2021-07-08 16:07:20|||||||||10
1625760450000|2021-07-08 16:07:30|||||||||5
1625760460000|2021-07-08 16:07:40|2306.9|2302.9|2308.9|2304.9|2308.9|2304.9|2306.9|2302.9|18
1625760470000|2021-07-08 16:07:50|2308|2304|2308.5|2304.5|2308.7|2304.7|2308|2304|61
1625760480000|2021-07-08 16:08:00|||||||||2
1625760560000|2021-07-08 16:09:20|2308.2|2304.2|2308.5|2304.5|2308.5|2304.5|2308.2|2304.2|2
1625760590000|2021-07-08 16:09:50|2308.9|2304.9|2308.7|2304.7|2308.9|2304.9|2308.5|2304.5|9
1625760600000|2021-07-08 16:10:00|2308.5|2304.5|2307.7|2303.7|2308.5|2304.5|2307.7|2303.7|3
1625760620000|2021-07-08 16:10:20|2308|2304|2308|2304|2308|2304|2308|2304|1
1625760630000|2021-07-08 16:10:30|||||||||3
1625760660000|2021-07-08 16:11:00|2308.7|2304.7|2309.9|2305.9|2309.9|2305.9|2308.7|2304.7|16
1625760670000|2021-07-08 16:11:10|2310|2306|2309|2305|2310|2306|2309|2305|32
1625760690000|2021-07-08 16:11:30|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|0
1625760710000|2021-07-08 16:11:50|||||||||1
1625760720000|2021-07-08 16:12:00|2309|2305|2309|2305|2309|2305|2309|2305|3
1625760740000|2021-07-08 16:12:20|||||||||1
1625760750000|2021-07-08 16:12:30|||||||||1
1625760770000|2021-07-08 16:12:50|2308.7|2304.7|2308.2|2304.2|2308.7|2304.7|2308.2|2304.2|3
1625760790000|2021-07-08 16:13:10|||||||||27
1625760830000|2021-07-08 16:13:50|||||||||2
1625760900000|2021-07-08 16:15:00|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|4
1625760910000|2021-07-08 16:15:10|||||||||1
1625760930000|2021-07-08 16:15:30|2308.4|2304.4|2308.2|2304.2|2308.4|2304.4|2308.2|2304.2|0
1625760940000|2021-07-08 16:15:40|2308.4|2304.4|2308.7|2304.7|2308.7|2304.7|2308.4|2304.4|2
1625761000000|2021-07-08 16:16:40|2308.4|2304.4|2308.2|2304.2|2308.4|2304.4|2308.2|2304.2|1
1625761010000|2021-07-08 16:16:50|2308.5|2304.5|2308.7|2304.7|2308.7|2304.7|2308.5|2304.5|2
1625761040000|2021-07-08 16:17:20|2308.2|2304.2|2308.2|2304.2|2308.7|2304.7|2308.2|2304.2|1
1625761070000|2021-07-08 16:17:50|2308|2304|2308|2304|2308|2304|2308|2304|4
1625761120000|2021-07-08 16:18:40|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308|2304|2
1625761140000|2021-07-08 16:19:00|2308|2304|2308|2304|2308|2304|2308|2304|1
1625761160000|2021-07-08 16:19:20|||||||||3
1625761190000|2021-07-08 16:19:50|||||||||2
1625761200000|2021-07-08 16:20:00|||||||||2
1625761270000|2021-07-08 16:21:10|2308.1|2304.1|2309.1|2305.1|2309.1|2305.1|2308.1|2304.1|12
1625761300000|2021-07-08 16:21:40|2308.7|2304.7|2309.1|2305.1|2309.1|2305.1|2308.4|2304.4|6
1625761310000|2021-07-08 16:21:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|21
1625761320000|2021-07-08 16:22:00|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|4
1625761340000|2021-07-08 16:22:20|2308.9|2304.9|2308.1|2304.1|2308.9|2304.9|2308.1|2304.1|12
1625761400000|2021-07-08 16:23:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2
1625761420000|2021-07-08 16:23:40|||||||||2
1625761430000|2021-07-08 16:23:50|||||||||1
1625761440000|2021-07-08 16:24:00|||||||||1
1625761450000|2021-07-08 16:24:10|||||||||3
1625761460000|2021-07-08 16:24:20|||||||||1
1625761470000|2021-07-08 16:24:30|2307.1|2303.1|2306.7|2302.7|2307.1|2303.1|2306.7|2302.7|8
1625761480000|2021-07-08 16:24:40|||||||||1
1625761500000|2021-07-08 16:25:00|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|1
1625761530000|2021-07-08 16:25:30|||||||||3
1625761550000|2021-07-08 16:25:50|||||||||1
1625761570000|2021-07-08 16:26:10|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|1
1625761580000|2021-07-08 16:26:20|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|1
1625761590000|2021-07-08 16:26:30|||||||||1
1625761610000|2021-07-08 16:26:50|||||||||1
1625761620000|2021-07-08 16:27:00|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1625761640000|2021-07-08 16:27:20|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|3
1625761660000|2021-07-08 16:27:40|||||||||2
1625761700000|2021-07-08 16:28:20|||||||||1
1625761760000|2021-07-08 16:29:20|||||||||1
1625761770000|2021-07-08 16:29:30|||||||||1
1625761780000|2021-07-08 16:29:40|||||||||1
1625761790000|2021-07-08 16:29:50|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.9|2302.9|5
1625761810000|2021-07-08 16:30:10|2306.7|2302.7|2306.4|2302.4|2306.7|2302.7|2306.4|2302.4|8
1625761820000|2021-07-08 16:30:20|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|3
1625761830000|2021-07-08 16:30:30|||||||||1
1625761840000|2021-07-08 16:30:40|||||||||2
1625761880000|2021-07-08 16:31:20|||||||||3
1625761900000|2021-07-08 16:31:40|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|1
1625761920000|2021-07-08 16:32:00|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|1
1625761950000|2021-07-08 16:32:30|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1625761960000|2021-07-08 16:32:40|2306.4|2302.4|2306.9|2302.9|2307.1|2303.1|2306.4|2302.4|16
1625761970000|2021-07-08 16:32:50|||||||||2
1625761980000|2021-07-08 16:33:00|||||||||1
1625762010000|2021-07-08 16:33:30|||||||||5
1625762020000|2021-07-08 16:33:40|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|4
1625762040000|2021-07-08 16:34:00|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1625762050000|2021-07-08 16:34:10|||||||||1
1625762060000|2021-07-08 16:34:20|||||||||1
1625762080000|2021-07-08 16:34:40|||||||||1
1625762110000|2021-07-08 16:35:10|||||||||2
1625762140000|2021-07-08 16:35:40|||||||||1
1625762170000|2021-07-08 16:36:10|||||||||1
1625762180000|2021-07-08 16:36:20|||||||||1
1625762190000|2021-07-08 16:36:30|||||||||2
1625762210000|2021-07-08 16:36:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1625762260000|2021-07-08 16:37:40|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.1|2304.1|10
1625762280000|2021-07-08 16:38:00|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1625762290000|2021-07-08 16:38:10|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1625762300000|2021-07-08 16:38:20|||||||||3
1625762340000|2021-07-08 16:39:00|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.4|2304.4|5
1625762370000|2021-07-08 16:39:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|7
1625762400000|2021-07-08 16:40:00|||||||||1
1625762410000|2021-07-08 16:40:10|||||||||6
1625762420000|2021-07-08 16:40:20|||||||||1
1625762430000|2021-07-08 16:40:30|||||||||2
1625762460000|2021-07-08 16:41:00|||||||||2
1625762470000|2021-07-08 16:41:10|||||||||1
1625762540000|2021-07-08 16:42:20|||||||||3
1625762560000|2021-07-08 16:42:40|||||||||1
1625762570000|2021-07-08 16:42:50|2308.6|2304.6|2309.4|2305.4|2309.4|2305.4|2308.6|2304.6|8
1625762580000|2021-07-08 16:43:00|2309.1|2305.1|2308.7|2304.7|2309.1|2305.1|2308.7|2304.7|0
1625762590000|2021-07-08 16:43:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625762600000|2021-07-08 16:43:20|2308.7|2304.7|2308.4|2304.4|2308.7|2304.7|2308.4|2304.4|1
1625762610000|2021-07-08 16:43:30|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1625762630000|2021-07-08 16:43:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2306.9|2302.9|2
1625762640000|2021-07-08 16:44:00|2307.7|2303.7|2308.4|2304.4|2308.4|2304.4|2307.7|2303.7|1
1625762670000|2021-07-08 16:44:30|||||||||1
1625762690000|2021-07-08 16:44:50|||||||||3
1625762720000|2021-07-08 16:45:20|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|1
1625762730000|2021-07-08 16:45:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1625762740000|2021-07-08 16:45:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1625762750000|2021-07-08 16:45:50|||||||||1
1625762770000|2021-07-08 16:46:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1625762790000|2021-07-08 16:46:30|||||||||1
1625762800000|2021-07-08 16:46:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1625762820000|2021-07-08 16:47:00|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2
1625762830000|2021-07-08 16:47:10|||||||||2
1625762910000|2021-07-08 16:48:30|||||||||3
1625762950000|2021-07-08 16:49:10|||||||||2
1625762960000|2021-07-08 16:49:20|||||||||3
1625762980000|2021-07-08 16:49:40|||||||||1
1625762990000|2021-07-08 16:49:50|||||||||1
1625763030000|2021-07-08 16:50:30|||||||||1
1625763070000|2021-07-08 16:51:10|||||||||1
1625763080000|2021-07-08 16:51:20|||||||||1
1625763110000|2021-07-08 16:51:50|||||||||1
1625763140000|2021-07-08 16:52:20|||||||||1
1625763150000|2021-07-08 16:52:30|||||||||1
1625763190000|2021-07-08 16:53:10|||||||||2
1625763200000|2021-07-08 16:53:20|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|6
1625763210000|2021-07-08 16:53:30|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|4
1625763220000|2021-07-08 16:53:40|||||||||1
1625763240000|2021-07-08 16:54:00|||||||||1
1625763280000|2021-07-08 16:54:40|2308.7|2304.7|2308.6|2304.6|2308.7|2304.7|2308.6|2304.6|0
1625763300000|2021-07-08 16:55:00|2308.1|2304.1|2308.4|2304.4|2308.4|2304.4|2308.1|2304.1|2
1625763330000|2021-07-08 16:55:30|||||||||1
1625763340000|2021-07-08 16:55:40|||||||||4
1625763360000|2021-07-08 16:56:00|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|1
1625763370000|2021-07-08 16:56:10|2308.1|2304.1|2308.2|2304.2|2308.2|2304.2|2308.1|2304.1|5
1625763380000|2021-07-08 16:56:20|2308.1|2304.1|2307.7|2303.7|2308.1|2304.1|2307.7|2303.7|3
1625763440000|2021-07-08 16:57:20|2306.9|2302.9|2307.7|2303.7|2307.7|2303.7|2306.9|2302.9|8
1625763450000|2021-07-08 16:57:30|||||||||1
1625763520000|2021-07-08 16:58:40|2307.4|2303.4|2307.7|2303.7|2307.7|2303.7|2307.4|2303.4|12
1625763540000|2021-07-08 16:59:00|2308.1|2304.1|2309.1|2305.1|2309.1|2305.1|2308.1|2304.1|15
1625763590000|2021-07-08 16:59:50|||||||||3
1625763600000|2021-07-08 17:00:00|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|3
1625763610000|2021-07-08 17:00:10|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|4
1625763650000|2021-07-08 17:00:50|||||||||3
1625763680000|2021-07-08 17:01:20|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2
1625763720000|2021-07-08 17:02:00|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|1
1625763770000|2021-07-08 17:02:50|2310.6|2306.6|2309.7|2305.7|2310.6|2306.6|2309.7|2305.7|71
1625763790000|2021-07-08 17:03:10|2309.6|2305.6|2310.4|2306.4|2310.6|2306.6|2309.6|2305.6|5
1625763800000|2021-07-08 17:03:20|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|1
1625763820000|2021-07-08 17:03:40|2309.7|2305.7|2310.7|2306.7|2310.7|2306.7|2309.7|2305.7|20
1625763850000|2021-07-08 17:04:10|2310.6|2306.6|2310.6|2306.6|2310.7|2306.7|2310.4|2306.4|6
1625763930000|2021-07-08 17:05:30|||||||||1
1625763940000|2021-07-08 17:05:40|2310.1|2306.1|2310.4|2306.4|2310.4|2306.4|2310.1|2306.1|2
1625763960000|2021-07-08 17:06:00|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625763980000|2021-07-08 17:06:20|||||||||2
1625764010000|2021-07-08 17:06:50|||||||||1
1625764020000|2021-07-08 17:07:00|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|1
1625764030000|2021-07-08 17:07:10|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1625764050000|2021-07-08 17:07:30|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2
1625764060000|2021-07-08 17:07:40|||||||||3
1625764080000|2021-07-08 17:08:00|2310.1|2306.1|2309.1|2305.1|2310.1|2306.1|2309.1|2305.1|7
1625764100000|2021-07-08 17:08:20|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1625764130000|2021-07-08 17:08:50|||||||||1
1625764140000|2021-07-08 17:09:00|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|1
1625764170000|2021-07-08 17:09:30|2308.2|2304.2|2307.9|2303.9|2308.2|2304.2|2307.9|2303.9|2
1625764180000|2021-07-08 17:09:40|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1625764210000|2021-07-08 17:10:10|||||||||1
1625764250000|2021-07-08 17:10:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2
1625764260000|2021-07-08 17:11:00|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.9|2302.9|0
1625764270000|2021-07-08 17:11:10|2307.1|2303.1|2306.7|2302.7|2307.1|2303.1|2306.7|2302.7|2
1625764280000|2021-07-08 17:11:20|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|1
1625764290000|2021-07-08 17:11:30|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|9
1625764300000|2021-07-08 17:11:40|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1625764310000|2021-07-08 17:11:50|||||||||2
1625764330000|2021-07-08 17:12:10|||||||||2
1625764380000|2021-07-08 17:13:00|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|3
1625764440000|2021-07-08 17:14:00|2306.7|2302.7|2307.1|2303.1|2307.1|2303.1|2306.7|2302.7|0
1625764460000|2021-07-08 17:14:20|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|13
1625764510000|2021-07-08 17:15:10|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1625764540000|2021-07-08 17:15:40|||||||||2
1625764550000|2021-07-08 17:15:50|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|3
1625764560000|2021-07-08 17:16:00|2307.4|2303.4|2307.1|2303.1|2307.4|2303.4|2307.1|2303.1|0
1625764600000|2021-07-08 17:16:40|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|11
1625764630000|2021-07-08 17:17:10|2306.4|2302.4|2306.2|2302.2|2306.4|2302.4|2306.2|2302.2|0
1625764660000|2021-07-08 17:17:40|||||||||2
1625764700000|2021-07-08 17:18:20|||||||||2
1625764720000|2021-07-08 17:18:40|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|1
1625764730000|2021-07-08 17:18:50|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.2|2302.2|2
1625764740000|2021-07-08 17:19:00|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|1
1625764790000|2021-07-08 17:19:50|2305.9|2301.9|2305.6|2301.6|2305.9|2301.9|2305.6|2301.6|6
1625764800000|2021-07-08 17:20:00|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|1
1625764810000|2021-07-08 17:20:10|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|15
1625764820000|2021-07-08 17:20:20|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2
1625764840000|2021-07-08 17:20:40|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|5
1625764850000|2021-07-08 17:20:50|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|1
1625764860000|2021-07-08 17:21:00|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|1
1625764890000|2021-07-08 17:21:30|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|0
1625764900000|2021-07-08 17:21:40|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|2305.4|2301.4|2
1625764910000|2021-07-08 17:21:50|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|1
1625764970000|2021-07-08 17:22:50|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|1
1625765010000|2021-07-08 17:23:30|2304.7|2300.7|2303.8|2299.8|2304.7|2300.7|2303.8|2299.8|7
1625765020000|2021-07-08 17:23:40|||||||||4
1625765030000|2021-07-08 17:23:50|||||||||1
1625765040000|2021-07-08 17:24:00|2303.1|2299.1|2303.1|2299.1|2304.1|2300.1|2302.8|2298.8|5
1625765050000|2021-07-08 17:24:10|2303.3|2299.3|2302.3|2298.3|2303.3|2299.3|2302.3|2298.3|2
1625765060000|2021-07-08 17:24:20|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2301.8|2297.8|9
1625765070000|2021-07-08 17:24:30|2301.4|2297.4|2301.3|2297.3|2301.4|2297.4|2301.3|2297.3|2
1625765090000|2021-07-08 17:24:50|2301.8|2297.8|2301.4|2297.4|2301.8|2297.8|2301.4|2297.4|13
1625765100000|2021-07-08 17:25:00|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|5
1625765110000|2021-07-08 17:25:10|2300.1|2296.1|2300.4|2296.4|2300.4|2296.4|2300.1|2296.1|2
1625765130000|2021-07-08 17:25:30|2300.6|2296.6|2300.9|2296.9|2300.9|2296.9|2300.6|2296.6|3
1625765140000|2021-07-08 17:25:40|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|0
1625765160000|2021-07-08 17:26:00|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|0
1625765170000|2021-07-08 17:26:10|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|2
1625765190000|2021-07-08 17:26:30|2300.8|2296.8|2301.1|2297.1|2301.1|2297.1|2300.8|2296.8|2
1625765200000|2021-07-08 17:26:40|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.6|2296.6|0
1625765210000|2021-07-08 17:26:50|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2
1625765220000|2021-07-08 17:27:00|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|2301.1|2297.1|1
1625765230000|2021-07-08 17:27:10|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|0
1625765270000|2021-07-08 17:27:50|2301.6|2297.6|2302.6|2298.6|2302.6|2298.6|2301.6|2297.6|4
1625765280000|2021-07-08 17:28:00|2302.3|2298.3|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|8
1625765300000|2021-07-08 17:28:20|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|4
1625765310000|2021-07-08 17:28:30|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1625765320000|2021-07-08 17:28:40|2302.9|2298.9|2302.4|2298.4|2302.9|2298.9|2302.4|2298.4|4
1625765330000|2021-07-08 17:28:50|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2
1625765340000|2021-07-08 17:29:00|2302.8|2298.8|2302.6|2298.6|2302.8|2298.8|2302.4|2298.4|4
1625765370000|2021-07-08 17:29:30|2302.4|2298.4|2302.1|2298.1|2302.4|2298.4|2302.1|2298.1|1
1625765380000|2021-07-08 17:29:40|2302.4|2298.4|2302.6|2298.6|2302.6|2298.6|2302.4|2298.4|0
1625765390000|2021-07-08 17:29:50|||||||||7
1625820300000|2021-07-09 08:45:00|2305.8|2301.8|2305.3|2301.3|2305.8|2301.8|2305.3|2301.3|3
1625820310000|2021-07-09 08:45:10|2305.4|2301.4|2305.8|2301.8|2305.8|2301.8|2305.4|2301.4|1
1625820320000|2021-07-09 08:45:20|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|5
1625820330000|2021-07-09 08:45:30|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|3
1625820350000|2021-07-09 08:45:50|2306.4|2302.4|2308.4|2304.4|2308.4|2304.4|2306.4|2302.4|7
1625820360000|2021-07-09 08:46:00|2308.6|2304.6|2308.4|2304.4|2308.6|2304.6|2308.4|2304.4|6
1625820370000|2021-07-09 08:46:10|2308.6|2304.6|2309.6|2305.6|2310.1|2306.1|2308.6|2304.6|11
1625820380000|2021-07-09 08:46:20|2310.4|2306.4|2309.4|2305.4|2310.4|2306.4|2309.4|2305.4|5
1625820390000|2021-07-09 08:46:30|2309.6|2305.6|2307.8|2303.8|2309.6|2305.6|2307.8|2303.8|15
1625820400000|2021-07-09 08:46:40|2307.6|2303.6|2308.6|2304.6|2308.6|2304.6|2307.6|2303.6|1
1625820420000|2021-07-09 08:47:00|2307.8|2303.8|2307.4|2303.4|2307.8|2303.8|2307.4|2303.4|5
1625820430000|2021-07-09 08:47:10|2307.1|2303.1|2306.8|2302.8|2307.1|2303.1|2306.8|2302.8|3
1625820440000|2021-07-09 08:47:20|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1625820450000|2021-07-09 08:47:30|||||||||3
1625820470000|2021-07-09 08:47:50|||||||||1
1625820480000|2021-07-09 08:48:00|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2
1625820510000|2021-07-09 08:48:30|||||||||1
1625820550000|2021-07-09 08:49:10|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|0
1625820580000|2021-07-09 08:49:40|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|0
1625820600000|2021-07-09 08:50:00|2306.6|2302.6|2306.9|2302.9|2306.9|2302.9|2306.6|2302.6|19
1625820620000|2021-07-09 08:50:20|||||||||3
1625820640000|2021-07-09 08:50:40|2306.8|2302.8|2306.4|2302.4|2306.8|2302.8|2306.4|2302.4|4
1625820720000|2021-07-09 08:52:00|||||||||1
1625820730000|2021-07-09 08:52:10|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1625820800000|2021-07-09 08:53:20|2306.4|2302.4|2305.8|2301.8|2306.4|2302.4|2305.8|2301.8|7
1625820820000|2021-07-09 08:53:40|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|2305.1|2301.1|9
1625820830000|2021-07-09 08:53:50|2304.8|2300.8|2304.1|2300.1|2304.8|2300.8|2304.1|2300.1|1
1625820840000|2021-07-09 08:54:00|||||||||1
1625820900000|2021-07-09 08:55:00|2304.5|2300.5|2305.4|2301.4|2305.4|2301.4|2304.5|2300.5|13
1625820910000|2021-07-09 08:55:10|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|2305.3|2301.3|0
1625820960000|2021-07-09 08:56:00|2305.6|2301.6|2305.9|2301.9|2305.9|2301.9|2305.6|2301.6|0
1625820990000|2021-07-09 08:56:30|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|2306.1|2302.1|0
1625821020000|2021-07-09 08:57:00|2305.9|2301.9|2305.3|2301.3|2306.3|2302.3|2305.3|2301.3|4
1625821060000|2021-07-09 08:57:40|2305.1|2301.1|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|12
1625821080000|2021-07-09 08:58:00|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1625821100000|2021-07-09 08:58:20|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|1
1625821120000|2021-07-09 08:58:40|||||||||1
1625821140000|2021-07-09 08:59:00|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|3
1625821150000|2021-07-09 08:59:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|0
1625821170000|2021-07-09 08:59:30|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1625821190000|2021-07-09 08:59:50|2305.4|2301.4|2305.9|2301.9|2305.9|2301.9|2305.4|2301.4|2
1625821200000|2021-07-09 09:00:00|2305.4|2301.4|2304.9|2300.9|2305.4|2301.4|2304.9|2300.9|1
1625821210000|2021-07-09 09:00:10|2307.8|2303.8|2307.6|2303.6|2307.8|2303.8|2307.6|2303.6|3
1625821220000|2021-07-09 09:00:20|||||||||8
1625821260000|2021-07-09 09:01:00|||||||||1
1625821270000|2021-07-09 09:01:10|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|24
1625821280000|2021-07-09 09:01:20|2308.6|2304.6|2308.8|2304.8|2308.8|2304.8|2308.6|2304.6|1
1625821300000|2021-07-09 09:01:40|2310|2306|2310|2306|2310|2306|2309.5|2305.5|12
1625821310000|2021-07-09 09:01:50|2309.6|2305.6|2310|2306|2310|2306|2309.6|2305.6|0
1625821320000|2021-07-09 09:02:00|||||||||2
1625821330000|2021-07-09 09:02:10|||||||||1
1625821350000|2021-07-09 09:02:30|2309|2305|2309|2305|2309|2305|2309|2305|4
1625821370000|2021-07-09 09:02:50|2308.9|2304.9|2309.8|2305.8|2309.8|2305.8|2308.9|2304.9|1
1625821380000|2021-07-09 09:03:00|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625821400000|2021-07-09 09:03:20|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|3
1625821410000|2021-07-09 09:03:30|||||||||1
1625821420000|2021-07-09 09:03:40|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625821430000|2021-07-09 09:03:50|2309.8|2305.8|2310.9|2306.9|2310.9|2306.9|2309.8|2305.8|14
1625821490000|2021-07-09 09:04:50|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|9
1625821560000|2021-07-09 09:06:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|6
1625821570000|2021-07-09 09:06:10|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|1
1625821620000|2021-07-09 09:07:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625821640000|2021-07-09 09:07:20|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625821680000|2021-07-09 09:08:00|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|1
1625821720000|2021-07-09 09:08:40|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625821740000|2021-07-09 09:09:00|2310.1|2306.1|2310.4|2306.4|2310.4|2306.4|2310.1|2306.1|0
1625821750000|2021-07-09 09:09:10|2310.3|2306.3|2309.6|2305.6|2310.3|2306.3|2309.6|2305.6|1
1625821800000|2021-07-09 09:10:00|2310.1|2306.1|2309.6|2305.6|2310.1|2306.1|2309.6|2305.6|1
1625821850000|2021-07-09 09:10:50|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2
1625821860000|2021-07-09 09:11:00|2309|2305|2309|2305|2309|2305|2309|2305|0
1625821920000|2021-07-09 09:12:00|2308.8|2304.8|2309.6|2305.6|2309.6|2305.6|2308.8|2304.8|5
1625822040000|2021-07-09 09:14:00|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|8
1625822100000|2021-07-09 09:15:00|2309.5|2305.5|2309.8|2305.8|2309.8|2305.8|2309.5|2305.5|1
1625822120000|2021-07-09 09:15:20|2310|2306|2311.1|2307.1|2311.1|2307.1|2310|2306|3
1625822140000|2021-07-09 09:15:40|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|0
1625822160000|2021-07-09 09:16:00|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|1
1625822220000|2021-07-09 09:17:00|2310.9|2306.9|2311.4|2307.4|2311.4|2307.4|2310.9|2306.9|0
1625822230000|2021-07-09 09:17:10|2312.9|2308.9|2310.8|2306.8|2313.1|2309.1|2310.8|2306.8|15
1625822280000|2021-07-09 09:18:00|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1625822320000|2021-07-09 09:18:40|2310.9|2306.9|2310.3|2306.3|2310.9|2306.9|2310.3|2306.3|1
1625822330000|2021-07-09 09:18:50|2310.4|2306.4|2311.3|2307.3|2313.3|2309.3|2310.4|2306.4|10
1625822340000|2021-07-09 09:19:00|2311.8|2307.8|2310.9|2306.9|2311.8|2307.8|2310.8|2306.8|10
1625822350000|2021-07-09 09:19:10|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625822450000|2021-07-09 09:20:50|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625822470000|2021-07-09 09:21:10|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1625822520000|2021-07-09 09:22:00|2309.4|2305.4|2310.4|2306.4|2310.4|2306.4|2309.4|2305.4|11
1625822530000|2021-07-09 09:22:10|2309.9|2305.9|2310.4|2306.4|2310.4|2306.4|2309.9|2305.9|1
1625822540000|2021-07-09 09:22:20|2310.1|2306.1|2309.9|2305.9|2310.1|2306.1|2309.9|2305.9|0
1625822550000|2021-07-09 09:22:30|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625822560000|2021-07-09 09:22:40|2310.1|2306.1|2309.9|2305.9|2310.1|2306.1|2309.9|2305.9|0
1625822740000|2021-07-09 09:25:40|2310.3|2306.3|2309.9|2305.9|2310.4|2306.4|2309.9|2305.9|0
1625822750000|2021-07-09 09:25:50|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1625822770000|2021-07-09 09:26:10|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1625822820000|2021-07-09 09:27:00|2309.9|2305.9|2309.1|2305.1|2310.3|2306.3|2309.1|2305.1|6
1625822830000|2021-07-09 09:27:10|2308.5|2304.5|2309.1|2305.1|2309.1|2305.1|2308.3|2304.3|5
1625822850000|2021-07-09 09:27:30|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1625822860000|2021-07-09 09:27:40|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1625822870000|2021-07-09 09:27:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1625822890000|2021-07-09 09:28:10|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|3
1625823000000|2021-07-09 09:30:00|||||||||1
1625823110000|2021-07-09 09:31:50|2309.3|2305.3|2308.9|2304.9|2309.3|2305.3|2308.9|2304.9|0
1625823120000|2021-07-09 09:32:00|2309.3|2305.3|2309.6|2305.6|2309.6|2305.6|2309.1|2305.1|0
1625823130000|2021-07-09 09:32:10|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1625823150000|2021-07-09 09:32:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625823190000|2021-07-09 09:33:10|2309.5|2305.5|2309.1|2305.1|2309.5|2305.5|2309.1|2305.1|0
1625823220000|2021-07-09 09:33:40|2308.5|2304.5|2308.3|2304.3|2308.5|2304.5|2308.3|2304.3|0
1625823240000|2021-07-09 09:34:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625823250000|2021-07-09 09:34:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625823310000|2021-07-09 09:35:10|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2
1625823330000|2021-07-09 09:35:30|2309|2305|2309.6|2305.6|2309.6|2305.6|2309|2305|0
1625823440000|2021-07-09 09:37:20|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|3
1625823450000|2021-07-09 09:37:30|2309|2305|2307.8|2303.8|2309|2305|2307.8|2303.8|1
1625823520000|2021-07-09 09:38:40|||||||||1
1625823640000|2021-07-09 09:40:40|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|4
1625823660000|2021-07-09 09:41:00|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625823720000|2021-07-09 09:42:00|2308.3|2304.3|2308.6|2304.6|2308.6|2304.6|2308.3|2304.3|0
1625823750000|2021-07-09 09:42:30|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|7
1625823760000|2021-07-09 09:42:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625823790000|2021-07-09 09:43:10|2308.8|2304.8|2308.6|2304.6|2309.1|2305.1|2308.6|2304.6|2
1625823810000|2021-07-09 09:43:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|3
1625823850000|2021-07-09 09:44:10|2310|2306|2310|2306|2310|2306|2310|2306|0
1625823860000|2021-07-09 09:44:20|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1625824020000|2021-07-09 09:47:00|||||||||1
1625824070000|2021-07-09 09:47:50|2310|2306|2310|2306|2310|2306|2310|2306|1
1625824080000|2021-07-09 09:48:00|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|1
1625824130000|2021-07-09 09:48:50|2309.6|2305.6|2310|2306|2310|2306|2309.6|2305.6|1
1625824140000|2021-07-09 09:49:00|||||||||1
1625824200000|2021-07-09 09:50:00|2310.3|2306.3|2310|2306|2310.3|2306.3|2310|2306|17
1625824260000|2021-07-09 09:51:00|2310.3|2306.3|2310|2306|2310.3|2306.3|2310|2306|1
1625824320000|2021-07-09 09:52:00|||||||||1
1625824350000|2021-07-09 09:52:30|||||||||1
1625824510000|2021-07-09 09:55:10|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|1
1625824550000|2021-07-09 09:55:50|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|16
1625824570000|2021-07-09 09:56:10|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|6
1625824620000|2021-07-09 09:57:00|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625824630000|2021-07-09 09:57:10|2308.3|2304.3|2308.1|2304.1|2308.3|2304.3|2308.1|2304.1|4
1625824650000|2021-07-09 09:57:30|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1625824660000|2021-07-09 09:57:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1625824680000|2021-07-09 09:58:00|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625824690000|2021-07-09 09:58:10|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|1
1625824740000|2021-07-09 09:59:00|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2
1625824790000|2021-07-09 09:59:50|2307|2303|2307|2303|2307|2303|2307|2303|17
1625824800000|2021-07-09 10:00:00|2306.8|2302.8|2307|2303|2307|2303|2306.5|2302.5|1
1625824810000|2021-07-09 10:00:10|2306.2|2302.2|2306.2|2302.2|2306.7|2302.7|2306.2|2302.2|1
1625824820000|2021-07-09 10:00:20|2306|2302|2306|2302|2306|2302|2306|2302|2
1625824870000|2021-07-09 10:01:10|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1625824890000|2021-07-09 10:01:30|2306|2302|2306.7|2302.7|2306.7|2302.7|2306|2302|1
1625824910000|2021-07-09 10:01:50|2307|2303|2306.7|2302.7|2307|2303|2306.7|2302.7|0
1625824920000|2021-07-09 10:02:00|||||||||3
1625824930000|2021-07-09 10:02:10|||||||||1
1625824970000|2021-07-09 10:02:50|||||||||1
1625825000000|2021-07-09 10:03:20|2307.3|2303.3|2307|2303|2307.3|2303.3|2307|2303|1
1625825010000|2021-07-09 10:03:30|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1625825070000|2021-07-09 10:04:30|||||||||1
1625825160000|2021-07-09 10:06:00|2307.3|2303.3|2307.7|2303.7|2307.7|2303.7|2307.3|2303.3|1
1625825170000|2021-07-09 10:06:10|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|0
1625825220000|2021-07-09 10:07:00|2307.8|2303.8|2308|2304|2308|2304|2307.8|2303.8|0
1625825280000|2021-07-09 10:08:00|2307.5|2303.5|2307.8|2303.8|2307.8|2303.8|2307.5|2303.5|0
1625825310000|2021-07-09 10:08:30|2308|2304|2308|2304|2308|2304|2308|2304|0
1625825340000|2021-07-09 10:09:00|2307.5|2303.5|2307.8|2303.8|2307.8|2303.8|2307.5|2303.5|0
1625825350000|2021-07-09 10:09:10|2308|2304|2308|2304|2308|2304|2308|2304|0
1625825400000|2021-07-09 10:10:00|2307.5|2303.5|2308.8|2304.8|2308.8|2304.8|2307.5|2303.5|10
1625825410000|2021-07-09 10:10:10|||||||||2
1625825420000|2021-07-09 10:10:20|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|0
1625825460000|2021-07-09 10:11:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1625825490000|2021-07-09 10:11:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1625825550000|2021-07-09 10:12:30|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625825620000|2021-07-09 10:13:40|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|8
1625825640000|2021-07-09 10:14:00|2308|2304|2308|2304|2308|2304|2308|2304|1
1625825650000|2021-07-09 10:14:10|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|1
1625825670000|2021-07-09 10:14:30|2308|2304|2308|2304|2308|2304|2308|2304|0
1625825680000|2021-07-09 10:14:40|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2
1625825730000|2021-07-09 10:15:30|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1625825750000|2021-07-09 10:15:50|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1625825840000|2021-07-09 10:17:20|2309.1|2305.1|2309.6|2305.6|2309.6|2305.6|2309.1|2305.1|1
1625825850000|2021-07-09 10:17:30|2309.8|2305.8|2310.1|2306.1|2310.1|2306.1|2309.8|2305.8|0
1625825880000|2021-07-09 10:18:00|2310|2306|2309.6|2305.6|2310|2306|2309.6|2305.6|1
1625825900000|2021-07-09 10:18:20|2309.8|2305.8|2310.1|2306.1|2310.5|2306.5|2309.8|2305.8|4
1625825910000|2021-07-09 10:18:30|||||||||1
1625826000000|2021-07-09 10:20:00|2309.6|2305.6|2310|2306|2310|2306|2309.6|2305.6|1
1625826050000|2021-07-09 10:20:50|2310.3|2306.3|2310.6|2306.6|2310.6|2306.6|2310.3|2306.3|0
1625826060000|2021-07-09 10:21:00|2311|2307|2311.5|2307.5|2311.5|2307.5|2311|2307|10
1625826100000|2021-07-09 10:21:40|||||||||4
1625826170000|2021-07-09 10:22:50|2312.3|2308.3|2312.3|2308.3|2312.6|2308.6|2312.3|2308.3|1
1625826180000|2021-07-09 10:23:00|||||||||3
1625826190000|2021-07-09 10:23:10|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|1
1625826200000|2021-07-09 10:23:20|2311.3|2307.3|2311.6|2307.6|2311.6|2307.6|2311.3|2307.3|0
1625826230000|2021-07-09 10:23:50|2311.5|2307.5|2311.1|2307.1|2311.5|2307.5|2311.1|2307.1|0
1625826250000|2021-07-09 10:24:10|2311.6|2307.6|2311.8|2307.8|2311.8|2307.8|2311.6|2307.6|1
1625826270000|2021-07-09 10:24:30|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1625826290000|2021-07-09 10:24:50|||||||||1
1625826300000|2021-07-09 10:25:00|||||||||1
1625826360000|2021-07-09 10:26:00|2312|2308|2312.1|2308.1|2312.1|2308.1|2312|2308|0
1625826410000|2021-07-09 10:26:50|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|3
1625826420000|2021-07-09 10:27:00|2312|2308|2312.1|2308.1|2312.1|2308.1|2312|2308|0
1625826470000|2021-07-09 10:27:50|||||||||1
1625826530000|2021-07-09 10:28:50|||||||||1
1625826570000|2021-07-09 10:29:30|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|3
1625826600000|2021-07-09 10:30:00|2311.5|2307.5|2311.1|2307.1|2311.5|2307.5|2311.1|2307.1|1
1625826610000|2021-07-09 10:30:10|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|1
1625826660000|2021-07-09 10:31:00|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2
1625826710000|2021-07-09 10:31:50|||||||||1
1625826770000|2021-07-09 10:32:50|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|19
1625826780000|2021-07-09 10:33:00|2313.8|2309.8|2313.1|2309.1|2314.1|2310.1|2313.1|2309.1|3
1625826790000|2021-07-09 10:33:10|||||||||1
1625826800000|2021-07-09 10:33:20|||||||||1
1625826820000|2021-07-09 10:33:40|2313.3|2309.3|2313.6|2309.6|2313.6|2309.6|2313.3|2309.3|3
1625826830000|2021-07-09 10:33:50|2312.3|2308.3|2311.6|2307.6|2312.3|2308.3|2311.6|2307.6|19
1625826840000|2021-07-09 10:34:00|||||||||1
1625826870000|2021-07-09 10:34:30|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|0
1625826890000|2021-07-09 10:34:50|2312.5|2308.5|2312.8|2308.8|2313.1|2309.1|2312.5|2308.5|12
1625826900000|2021-07-09 10:35:00|2313.5|2309.5|2313.3|2309.3|2313.6|2309.6|2313.3|2309.3|0
1625826910000|2021-07-09 10:35:10|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1625826950000|2021-07-09 10:35:50|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2313.5|2309.5|2
1625826960000|2021-07-09 10:36:00|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1625827010000|2021-07-09 10:36:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|1
1625827020000|2021-07-09 10:37:00|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|1
1625827040000|2021-07-09 10:37:20|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|1
1625827080000|2021-07-09 10:38:00|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|1
1625827090000|2021-07-09 10:38:10|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1625827110000|2021-07-09 10:38:30|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1625827130000|2021-07-09 10:38:50|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|1
1625827190000|2021-07-09 10:39:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|1
1625827200000|2021-07-09 10:40:00|2313.3|2309.3|2313.6|2309.6|2313.6|2309.6|2313.3|2309.3|2
1625827220000|2021-07-09 10:40:20|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|0
1625827240000|2021-07-09 10:40:40|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1625827250000|2021-07-09 10:40:50|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|1
1625827260000|2021-07-09 10:41:00|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|1
1625827310000|2021-07-09 10:41:50|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2
1625827320000|2021-07-09 10:42:00|2312.6|2308.6|2312.3|2308.3|2312.6|2308.6|2312.3|2308.3|0
1625827370000|2021-07-09 10:42:50|||||||||1
1625827400000|2021-07-09 10:43:20|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|1
1625827480000|2021-07-09 10:44:40|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2
1625827490000|2021-07-09 10:44:50|2312|2308|2312|2308|2312|2308|2312|2308|1
1625827510000|2021-07-09 10:45:10|||||||||1
1625827530000|2021-07-09 10:45:30|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|0
1625827550000|2021-07-09 10:45:50|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|0
1625827570000|2021-07-09 10:46:10|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|0
1625827590000|2021-07-09 10:46:30|||||||||1
1625827610000|2021-07-09 10:46:50|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|1
1625827620000|2021-07-09 10:47:00|2311.5|2307.5|2311|2307|2311.5|2307.5|2311|2307|1
1625827630000|2021-07-09 10:47:10|||||||||1
1625827670000|2021-07-09 10:47:50|||||||||1
1625827730000|2021-07-09 10:48:50|2311.3|2307.3|2311.5|2307.5|2311.5|2307.5|2311.3|2307.3|1
1625827740000|2021-07-09 10:49:00|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2
1625827750000|2021-07-09 10:49:10|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|2311.5|2307.5|1
1625827770000|2021-07-09 10:49:30|2311.7|2307.7|2311|2307|2311.7|2307.7|2311|2307|4
1625827810000|2021-07-09 10:50:10|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|3
1625827840000|2021-07-09 10:50:40|||||||||2
1625827850000|2021-07-09 10:50:50|||||||||2
1625827860000|2021-07-09 10:51:00|||||||||1
1625827890000|2021-07-09 10:51:30|||||||||2
1625828010000|2021-07-09 10:53:30|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|3
1625828020000|2021-07-09 10:53:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|1
1625828310000|2021-07-09 10:58:30|2312|2308|2312|2308|2312|2308|2312|2308|1
1625828320000|2021-07-09 10:58:40|2311.8|2307.8|2311.5|2307.5|2311.8|2307.8|2311.5|2307.5|4
1625828340000|2021-07-09 10:59:00|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|1
1625828370000|2021-07-09 10:59:30|2312.1|2308.1|2312.5|2308.5|2312.5|2308.5|2312.1|2308.1|8
1625828460000|2021-07-09 11:01:00|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|1
1625828480000|2021-07-09 11:01:20|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|1
1625828510000|2021-07-09 11:01:50|||||||||5
1625828560000|2021-07-09 11:02:40|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|17
1625828570000|2021-07-09 11:02:50|||||||||2
1625828610000|2021-07-09 11:03:30|2313.8|2309.8|2314.8|2310.8|2314.8|2310.8|2313.8|2309.8|9
1625828620000|2021-07-09 11:03:40|||||||||2
1625828630000|2021-07-09 11:03:50|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|7
1625828640000|2021-07-09 11:04:00|2316|2312|2317.5|2313.5|2317.5|2313.5|2316|2312|67
1625828650000|2021-07-09 11:04:10|2317.6|2313.6|2318.3|2314.3|2318.3|2314.3|2317.5|2313.5|10
1625828660000|2021-07-09 11:04:20|2318.5|2314.5|2318.3|2314.3|2319.6|2315.6|2318.3|2314.3|12
1625828670000|2021-07-09 11:04:30|2318|2314|2318|2314|2318.3|2314.3|2318|2314|7
1625828680000|2021-07-09 11:04:40|2318.3|2314.3|2319.3|2315.3|2320.1|2316.1|2318.3|2314.3|26
1625828690000|2021-07-09 11:04:50|2319|2315|2319.1|2315.1|2319.3|2315.3|2319|2315|8
1625828700000|2021-07-09 11:05:00|2319.8|2315.8|2319.1|2315.1|2320.6|2316.6|2319.1|2315.1|42
1625828710000|2021-07-09 11:05:10|2319.3|2315.3|2319.6|2315.6|2319.6|2315.6|2319.3|2315.3|5
1625828720000|2021-07-09 11:05:20|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|1
1625828730000|2021-07-09 11:05:30|2320.6|2316.6|2320.3|2316.3|2321.6|2317.6|2320.3|2316.3|12
1625828740000|2021-07-09 11:05:40|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2
1625828760000|2021-07-09 11:06:00|2320.6|2316.6|2321.1|2317.1|2321.1|2317.1|2320.6|2316.6|6
1625828770000|2021-07-09 11:06:10|||||||||1
1625828780000|2021-07-09 11:06:20|2322.1|2318.1|2321.8|2317.8|2323.9|2319.9|2321.8|2317.8|68
1625828790000|2021-07-09 11:06:30|2322.1|2318.1|2320.6|2316.6|2322.1|2318.1|2320.6|2316.6|3
1625828800000|2021-07-09 11:06:40|2320.3|2316.3|2320.8|2316.8|2321.3|2317.3|2320.3|2316.3|3
1625828810000|2021-07-09 11:06:50|2321.1|2317.1|2321.3|2317.3|2321.3|2317.3|2321.1|2317.1|4
1625828820000|2021-07-09 11:07:00|2321.6|2317.6|2321.8|2317.8|2322.8|2318.8|2321.6|2317.6|9
1625828830000|2021-07-09 11:07:10|2320.6|2316.6|2321.3|2317.3|2321.3|2317.3|2320.6|2316.6|5
1625828840000|2021-07-09 11:07:20|2321.6|2317.6|2321.4|2317.4|2323.3|2319.3|2321.4|2317.4|10
1625828850000|2021-07-09 11:07:30|2320.6|2316.6|2321.3|2317.3|2321.3|2317.3|2320.6|2316.6|10
1625828860000|2021-07-09 11:07:40|2320.9|2316.9|2321.3|2317.3|2321.3|2317.3|2320.9|2316.9|2
1625828870000|2021-07-09 11:07:50|2320.9|2316.9|2322.1|2318.1|2322.1|2318.1|2320.9|2316.9|2
1625828880000|2021-07-09 11:08:00|2322.3|2318.3|2322.3|2318.3|2322.3|2318.3|2321.9|2317.9|1
1625828920000|2021-07-09 11:08:40|2322.8|2318.8|2323.3|2319.3|2323.3|2319.3|2322.8|2318.8|9
1625828930000|2021-07-09 11:08:50|2322.9|2318.9|2323.8|2319.8|2323.8|2319.8|2322.9|2318.9|3
1625828940000|2021-07-09 11:09:00|2324.6|2320.6|2326.3|2322.3|2326.3|2322.3|2324.6|2320.6|40
1625828950000|2021-07-09 11:09:10|2324.8|2320.8|2324.3|2320.3|2324.8|2320.8|2324.3|2320.3|11
1625828970000|2021-07-09 11:09:30|2323.9|2319.9|2323.8|2319.8|2323.9|2319.9|2323.6|2319.6|5
1625828980000|2021-07-09 11:09:40|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2322.9|2318.9|1
1625829000000|2021-07-09 11:10:00|||||||||1
1625829010000|2021-07-09 11:10:10|||||||||1
1625829050000|2021-07-09 11:10:50|2323.6|2319.6|2322.9|2318.9|2323.6|2319.6|2322.9|2318.9|2
1625829060000|2021-07-09 11:11:00|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2322.9|2318.9|2
1625829100000|2021-07-09 11:11:40|2323.8|2319.8|2324.1|2320.1|2324.1|2320.1|2323.8|2319.8|1
1625829110000|2021-07-09 11:11:50|2324.3|2320.3|2325.3|2321.3|2325.3|2321.3|2324.3|2320.3|1
1625829170000|2021-07-09 11:12:50|2325.6|2321.6|2326.6|2322.6|2326.6|2322.6|2325.6|2321.6|12
1625829180000|2021-07-09 11:13:00|2326.9|2322.9|2326.9|2322.9|2330.9|2326.9|2326.9|2322.9|91
1625829190000|2021-07-09 11:13:10|2326.6|2322.6|2325.3|2321.3|2326.6|2322.6|2325.3|2321.3|2
1625829200000|2021-07-09 11:13:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.6|2320.6|5
1625829210000|2021-07-09 11:13:30|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|1
1625829220000|2021-07-09 11:13:40|||||||||9
1625829240000|2021-07-09 11:14:00|2325.4|2321.4|2325.6|2321.6|2325.6|2321.6|2325.4|2321.4|0
1625829270000|2021-07-09 11:14:30|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|5
1625829290000|2021-07-09 11:14:50|||||||||2
1625829320000|2021-07-09 11:15:20|||||||||1
1625829330000|2021-07-09 11:15:30|2325.6|2321.6|2325.8|2321.8|2325.8|2321.8|2325.4|2321.4|1
1625829340000|2021-07-09 11:15:40|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|2325.9|2321.9|0
1625829350000|2021-07-09 11:15:50|2326.3|2322.3|2326.6|2322.6|2326.6|2322.6|2326.3|2322.3|3
1625829360000|2021-07-09 11:16:00|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|3
1625829390000|2021-07-09 11:16:30|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|5
1625829410000|2021-07-09 11:16:50|2328.1|2324.1|2328.4|2324.4|2328.4|2324.4|2328.1|2324.1|1
1625829420000|2021-07-09 11:17:00|2328.9|2324.9|2329.4|2325.4|2329.4|2325.4|2328.9|2324.9|5
1625829430000|2021-07-09 11:17:10|2329.1|2325.1|2328.9|2324.9|2329.1|2325.1|2328.9|2324.9|3
1625829440000|2021-07-09 11:17:20|2328.6|2324.6|2329.6|2325.6|2329.6|2325.6|2328.6|2324.6|17
1625829450000|2021-07-09 11:17:30|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|2329.3|2325.3|1
1625829460000|2021-07-09 11:17:40|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|0
1625829470000|2021-07-09 11:17:50|2329.1|2325.1|2327.6|2323.6|2329.1|2325.1|2327.6|2323.6|10
1625829480000|2021-07-09 11:18:00|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2
1625829530000|2021-07-09 11:18:50|||||||||1
1625829540000|2021-07-09 11:19:00|2327.6|2323.6|2328.9|2324.9|2329.4|2325.4|2327.6|2323.6|8
1625829560000|2021-07-09 11:19:20|2328.6|2324.6|2328.9|2324.9|2328.9|2324.9|2328.6|2324.6|3
1625829570000|2021-07-09 11:19:30|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|4
1625829580000|2021-07-09 11:19:40|||||||||1
1625829600000|2021-07-09 11:20:00|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|1
1625829640000|2021-07-09 11:20:40|2329.1|2325.1|2329.9|2325.9|2329.9|2325.9|2329.1|2325.1|27
1625829650000|2021-07-09 11:20:50|2328.9|2324.9|2328.6|2324.6|2328.9|2324.9|2328.6|2324.6|8
1625829660000|2021-07-09 11:21:00|2328.4|2324.4|2328.6|2324.6|2328.9|2324.9|2328.4|2324.4|1
1625829670000|2021-07-09 11:21:10|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|1
1625829680000|2021-07-09 11:21:20|2329.3|2325.3|2329.4|2325.4|2329.4|2325.4|2329.3|2325.3|0
1625829710000|2021-07-09 11:21:50|||||||||3
1625829720000|2021-07-09 11:22:00|||||||||11
1625829730000|2021-07-09 11:22:10|||||||||1
1625829750000|2021-07-09 11:22:30|2328.9|2324.9|2328.6|2324.6|2328.9|2324.9|2328.6|2324.6|6
1625829760000|2021-07-09 11:22:40|2328.4|2324.4|2327.6|2323.6|2328.4|2324.4|2327.6|2323.6|12
1625829770000|2021-07-09 11:22:50|2327.1|2323.1|2326.9|2322.9|2327.3|2323.3|2326.9|2322.9|2
1625829780000|2021-07-09 11:23:00|2326.8|2322.8|2326.9|2322.9|2326.9|2322.9|2326.8|2322.8|4
1625829790000|2021-07-09 11:23:10|||||||||1
1625829800000|2021-07-09 11:23:20|2326.6|2322.6|2326.9|2322.9|2326.9|2322.9|2326.6|2322.6|6
1625829840000|2021-07-09 11:24:00|2326.8|2322.8|2328.3|2324.3|2328.3|2324.3|2326.8|2322.8|15
1625829850000|2021-07-09 11:24:10|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|0
1625829860000|2021-07-09 11:24:20|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|0
1625829870000|2021-07-09 11:24:30|||||||||4
1625829880000|2021-07-09 11:24:40|||||||||1
1625829900000|2021-07-09 11:25:00|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|0
1625829930000|2021-07-09 11:25:30|||||||||1
1625829940000|2021-07-09 11:25:40|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|1
1625829960000|2021-07-09 11:26:00|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|4
1625830010000|2021-07-09 11:26:50|||||||||1
1625830030000|2021-07-09 11:27:10|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1625830050000|2021-07-09 11:27:30|2329.3|2325.3|2329.6|2325.6|2330.3|2326.3|2329.3|2325.3|12
1625830060000|2021-07-09 11:27:40|2329.4|2325.4|2328.9|2324.9|2329.4|2325.4|2328.9|2324.9|2
1625830070000|2021-07-09 11:27:50|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1625830120000|2021-07-09 11:28:40|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|10
1625830140000|2021-07-09 11:29:00|2328.3|2324.3|2328.8|2324.8|2328.8|2324.8|2328|2324|1
1625830160000|2021-07-09 11:29:20|2328.6|2324.6|2328.3|2324.3|2328.6|2324.6|2328.3|2324.3|2
1625830190000|2021-07-09 11:29:50|2328.8|2324.8|2328.9|2324.9|2329.1|2325.1|2328.6|2324.6|1
1625830200000|2021-07-09 11:30:00|||||||||3
1625830250000|2021-07-09 11:30:50|||||||||1
1625830260000|2021-07-09 11:31:00|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1625830270000|2021-07-09 11:31:10|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|0
1625830290000|2021-07-09 11:31:30|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2
1625830300000|2021-07-09 11:31:40|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|0
1625830310000|2021-07-09 11:31:50|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2
1625830340000|2021-07-09 11:32:20|2328.8|2324.8|2329.1|2325.1|2329.1|2325.1|2328.8|2324.8|4
1625830350000|2021-07-09 11:32:30|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1625830370000|2021-07-09 11:32:50|2328.6|2324.6|2328.9|2324.9|2328.9|2324.9|2328.6|2324.6|1
1625830380000|2021-07-09 11:33:00|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|0
1625830390000|2021-07-09 11:33:10|2328.8|2324.8|2328.6|2324.6|2328.8|2324.8|2328.6|2324.6|2
1625830430000|2021-07-09 11:33:50|||||||||1
1625830440000|2021-07-09 11:34:00|2328.3|2324.3|2328.9|2324.9|2328.9|2324.9|2328.3|2324.3|0
1625830470000|2021-07-09 11:34:30|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2
1625830490000|2021-07-09 11:34:50|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|1
1625830500000|2021-07-09 11:35:00|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|0
1625830510000|2021-07-09 11:35:10|2329.3|2325.3|2328.4|2324.4|2329.4|2325.4|2328.4|2324.4|9
1625830530000|2021-07-09 11:35:30|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|0
1625830540000|2021-07-09 11:35:40|2328.4|2324.4|2327.9|2323.9|2328.4|2324.4|2327.9|2323.9|2
1625830580000|2021-07-09 11:36:20|||||||||2
1625830590000|2021-07-09 11:36:30|||||||||1
1625830600000|2021-07-09 11:36:40|2326.9|2322.9|2325.9|2321.9|2326.9|2322.9|2325.9|2321.9|17
1625830610000|2021-07-09 11:36:50|2325.8|2321.8|2324.1|2320.1|2325.8|2321.8|2324.1|2320.1|5
1625830620000|2021-07-09 11:37:00|2323.9|2319.9|2323.1|2319.1|2324.1|2320.1|2323.1|2319.1|3
1625830630000|2021-07-09 11:37:10|2322.9|2318.9|2324.3|2320.3|2324.3|2320.3|2322.3|2318.3|35
1625830650000|2021-07-09 11:37:30|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|2323.3|2319.3|5
1625830660000|2021-07-09 11:37:40|||||||||1
1625830680000|2021-07-09 11:38:00|||||||||2
1625830730000|2021-07-09 11:38:50|2323|2319|2322.3|2318.3|2323|2319|2322.3|2318.3|1
1625830740000|2021-07-09 11:39:00|2322.8|2318.8|2322.5|2318.5|2322.8|2318.8|2322.5|2318.5|3
1625830750000|2021-07-09 11:39:10|2322.8|2318.8|2323.6|2319.6|2323.6|2319.6|2322.8|2318.8|2
1625830760000|2021-07-09 11:39:20|2324|2320|2324|2320|2324|2320|2324|2320|0
1625830770000|2021-07-09 11:39:30|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|0
1625830800000|2021-07-09 11:40:00|2324|2320|2324|2320|2324|2320|2324|2320|0
1625830840000|2021-07-09 11:40:40|2324.8|2320.8|2325.3|2321.3|2325.3|2321.3|2324.8|2320.8|3
1625830850000|2021-07-09 11:40:50|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|1
1625830860000|2021-07-09 11:41:00|2326|2322|2326|2322|2326|2322|2326|2322|1
1625830880000|2021-07-09 11:41:20|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2
1625830910000|2021-07-09 11:41:50|||||||||2
1625830970000|2021-07-09 11:42:50|||||||||2
1625830980000|2021-07-09 11:43:00|2325|2321|2324.5|2320.5|2325|2321|2324.5|2320.5|23
1625830990000|2021-07-09 11:43:10|2324.6|2320.6|2325|2321|2325|2321|2324.6|2320.6|5
1625831010000|2021-07-09 11:43:30|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|4
1625831020000|2021-07-09 11:43:40|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|2324.3|2320.3|0
1625831090000|2021-07-09 11:44:50|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|1
1625831110000|2021-07-09 11:45:10|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|0
1625831120000|2021-07-09 11:45:20|2325|2321|2326.3|2322.3|2326.3|2322.3|2325|2321|2
1625831150000|2021-07-09 11:45:50|||||||||2
1625831200000|2021-07-09 11:46:40|||||||||1
1625831210000|2021-07-09 11:46:50|||||||||2
1625831230000|2021-07-09 11:47:10|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|1
1625831250000|2021-07-09 11:47:30|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|2326.8|2322.8|6
1625831270000|2021-07-09 11:47:50|2326.5|2322.5|2325.5|2321.5|2326.5|2322.5|2325.5|2321.5|1
1625831300000|2021-07-09 11:48:20|2325.8|2321.8|2326.5|2322.5|2326.5|2322.5|2325.8|2321.8|4
1625831310000|2021-07-09 11:48:30|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|2326.3|2322.3|0
1625831320000|2021-07-09 11:48:40|||||||||1
1625831330000|2021-07-09 11:48:50|||||||||1
1625831340000|2021-07-09 11:49:00|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|2327.3|2323.3|0
1625831360000|2021-07-09 11:49:20|||||||||1
1625831380000|2021-07-09 11:49:40|||||||||1
1625831390000|2021-07-09 11:49:50|||||||||1
1625831400000|2021-07-09 11:50:00|||||||||1
1625831440000|2021-07-09 11:50:40|2327.6|2323.6|2328|2324|2328|2324|2327.6|2323.6|1
1625831450000|2021-07-09 11:50:50|||||||||1
1625831460000|2021-07-09 11:51:00|2328.3|2324.3|2328|2324|2328.3|2324.3|2328|2324|1
1625831490000|2021-07-09 11:51:30|2328.3|2324.3|2328.8|2324.8|2328.8|2324.8|2328.3|2324.3|2
1625831500000|2021-07-09 11:51:40|||||||||1
1625831510000|2021-07-09 11:51:50|||||||||1
1625831520000|2021-07-09 11:52:00|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|2328.6|2324.6|4
1625831530000|2021-07-09 11:52:10|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|0
1625831540000|2021-07-09 11:52:20|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|2328.3|2324.3|3
1625831570000|2021-07-09 11:52:50|||||||||1
1625831590000|2021-07-09 11:53:10|2327.8|2323.8|2328.3|2324.3|2328.3|2324.3|2327.8|2323.8|0
1625831610000|2021-07-09 11:53:30|2328|2324|2328.8|2324.8|2328.8|2324.8|2327.8|2323.8|1
1625831620000|2021-07-09 11:53:40|||||||||1
1625831630000|2021-07-09 11:53:50|||||||||1
1625831670000|2021-07-09 11:54:30|||||||||5
1625831680000|2021-07-09 11:54:40|||||||||2
1625831690000|2021-07-09 11:54:50|||||||||1
1625831700000|2021-07-09 11:55:00|2330.4|2326.4|2328.9|2324.9|2330.9|2326.9|2328.9|2324.9|66
1625831710000|2021-07-09 11:55:10|2328.6|2324.6|2328.4|2324.4|2328.6|2324.6|2328.4|2324.4|4
1625831730000|2021-07-09 11:55:30|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|5
1625831740000|2021-07-09 11:55:40|2328.6|2324.6|2328.9|2324.9|2328.9|2324.9|2328.6|2324.6|1
1625831750000|2021-07-09 11:55:50|2328.4|2324.4|2326.9|2322.9|2328.4|2324.4|2326.9|2322.9|7
1625831760000|2021-07-09 11:56:00|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|0
1625831770000|2021-07-09 11:56:10|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|0
1625831780000|2021-07-09 11:56:20|||||||||3
1625831790000|2021-07-09 11:56:30|2324.9|2320.9|2323.8|2319.8|2324.9|2320.9|2323.3|2319.3|26
1625831800000|2021-07-09 11:56:40|2323.1|2319.1|2324.4|2320.4|2324.4|2320.4|2323.1|2319.1|0
1625831810000|2021-07-09 11:56:50|2323.6|2319.6|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|4
1625831820000|2021-07-09 11:57:00|2324.8|2320.8|2325.1|2321.1|2325.1|2321.1|2324.8|2320.8|17
1625831830000|2021-07-09 11:57:10|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2
1625831850000|2021-07-09 11:57:30|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|1
1625831860000|2021-07-09 11:57:40|2324.6|2320.6|2326.9|2322.9|2326.9|2322.9|2324.3|2320.3|58
1625831870000|2021-07-09 11:57:50|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|1
1625831880000|2021-07-09 11:58:00|||||||||1
1625831890000|2021-07-09 11:58:10|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|1
1625831900000|2021-07-09 11:58:20|||||||||1
1625831910000|2021-07-09 11:58:30|||||||||1
1625831920000|2021-07-09 11:58:40|||||||||1
1625831930000|2021-07-09 11:58:50|||||||||1
1625831950000|2021-07-09 11:59:10|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|1
1625831970000|2021-07-09 11:59:30|||||||||1
1625831980000|2021-07-09 11:59:40|2326.9|2322.9|2326.9|2322.9|2327.4|2323.4|2326.9|2322.9|5
1625831990000|2021-07-09 11:59:50|2326.1|2322.1|2324.3|2320.3|2326.1|2322.1|2324.3|2320.3|4
1625832000000|2021-07-09 12:00:00|2324.1|2320.1|2323.6|2319.6|2325.6|2321.6|2323.1|2319.1|31
1625832010000|2021-07-09 12:00:10|2323.1|2319.1|2322|2318|2323.8|2319.8|2322|2318|56
1625832020000|2021-07-09 12:00:20|2321|2317|2320.1|2316.1|2321|2317|2320.1|2316.1|9
1625832030000|2021-07-09 12:00:30|2320|2316|2320.6|2316.6|2321.6|2317.6|2320|2316|25
1625832040000|2021-07-09 12:00:40|||||||||1
1625832050000|2021-07-09 12:00:50|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|1
1625832060000|2021-07-09 12:01:00|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|2322.8|2318.8|7
1625832070000|2021-07-09 12:01:10|2323|2319|2323|2319|2323|2319|2323|2319|0
1625832080000|2021-07-09 12:01:20|2323.1|2319.1|2323.8|2319.8|2323.8|2319.8|2323.1|2319.1|6
1625832090000|2021-07-09 12:01:30|||||||||1
1625832100000|2021-07-09 12:01:40|2323.6|2319.6|2323.8|2319.8|2323.8|2319.8|2323.6|2319.6|8
1625832110000|2021-07-09 12:01:50|2325|2321|2325|2321|2325|2321|2325|2321|1
1625832120000|2021-07-09 12:02:00|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2
1625832150000|2021-07-09 12:02:30|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2
1625832160000|2021-07-09 12:02:40|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|2325.3|2321.3|6
1625832210000|2021-07-09 12:03:30|||||||||1
1625832220000|2021-07-09 12:03:40|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2
1625832230000|2021-07-09 12:03:50|||||||||2
1625832240000|2021-07-09 12:04:00|2324.8|2320.8|2324.3|2320.3|2324.8|2320.8|2324.3|2320.3|5
1625832250000|2021-07-09 12:04:10|||||||||1
1625832270000|2021-07-09 12:04:30|2324.6|2320.6|2325.1|2321.1|2325.1|2321.1|2324.6|2320.6|7
1625832280000|2021-07-09 12:04:40|2325.8|2321.8|2325.8|2321.8|2326|2322|2325.8|2321.8|4
1625832290000|2021-07-09 12:04:50|2326.4|2322.4|2326.9|2322.9|2327.4|2323.4|2326.4|2322.4|7
1625832300000|2021-07-09 12:05:00|2326.6|2322.6|2325.6|2321.6|2326.6|2322.6|2325.6|2321.6|9
1625832330000|2021-07-09 12:05:30|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|3
1625832340000|2021-07-09 12:05:40|||||||||1
1625832350000|2021-07-09 12:05:50|2325.6|2321.6|2325.8|2321.8|2325.8|2321.8|2325.6|2321.6|3
1625832360000|2021-07-09 12:06:00|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|6
1625832380000|2021-07-09 12:06:20|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|2325.8|2321.8|5
1625832390000|2021-07-09 12:06:30|2325.6|2321.6|2326.1|2322.1|2326.1|2322.1|2325.6|2321.6|30
1625832400000|2021-07-09 12:06:40|2326.4|2322.4|2326.6|2322.6|2326.6|2322.6|2326.4|2322.4|3
1625832410000|2021-07-09 12:06:50|||||||||3
1625832430000|2021-07-09 12:07:10|2326.4|2322.4|2326.6|2322.6|2326.6|2322.6|2326.4|2322.4|1
1625832440000|2021-07-09 12:07:20|||||||||1
1625832450000|2021-07-09 12:07:30|||||||||2
1625832460000|2021-07-09 12:07:40|||||||||1
1625832470000|2021-07-09 12:07:50|||||||||2
1625832510000|2021-07-09 12:08:30|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|2327.8|2323.8|4
1625832520000|2021-07-09 12:08:40|||||||||6
1625832530000|2021-07-09 12:08:50|||||||||1
1625832540000|2021-07-09 12:09:00|2327.3|2323.3|2327.6|2323.6|2327.6|2323.6|2327.3|2323.3|4
1625832560000|2021-07-09 12:09:20|2327.8|2323.8|2329.4|2325.4|2330.3|2326.3|2327.8|2323.8|16
1625832570000|2021-07-09 12:09:30|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2
1625832580000|2021-07-09 12:09:40|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|2328.8|2324.8|1
1625832590000|2021-07-09 12:09:50|||||||||1
1625832600000|2021-07-09 12:10:00|2328.3|2324.3|2328.6|2324.6|2328.6|2324.6|2328.3|2324.3|4
1625832620000|2021-07-09 12:10:20|2328.8|2324.8|2329.8|2325.8|2329.8|2325.8|2328.8|2324.8|10
1625832630000|2021-07-09 12:10:30|2330.8|2326.8|2331.1|2327.1|2331.1|2327.1|2330.8|2326.8|2
1625832640000|2021-07-09 12:10:40|2331.6|2327.6|2332.6|2328.6|2332.6|2328.6|2331.6|2327.6|8
1625832650000|2021-07-09 12:10:50|2333|2329|2333|2329|2333|2329|2333|2329|1
1625832660000|2021-07-09 12:11:00|2333.5|2329.5|2332.6|2328.6|2333.5|2329.5|2332.6|2328.6|6
1625832670000|2021-07-09 12:11:10|||||||||5
1625832690000|2021-07-09 12:11:30|||||||||4
1625832700000|2021-07-09 12:11:40|2333|2329|2333.5|2329.5|2333.5|2329.5|2333|2329|20
1625832710000|2021-07-09 12:11:50|||||||||2
1625832720000|2021-07-09 12:12:00|2333|2329|2333.5|2329.5|2333.5|2329.5|2333|2329|18
1625832730000|2021-07-09 12:12:10|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|66
1625832740000|2021-07-09 12:12:20|2335.1|2331.1|2335|2331|2335.5|2331.5|2334.6|2330.6|35
1625832750000|2021-07-09 12:12:30|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1625832760000|2021-07-09 12:12:40|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|11
1625832770000|2021-07-09 12:12:50|||||||||4
1625832780000|2021-07-09 12:13:00|||||||||2
1625832790000|2021-07-09 12:13:10|||||||||5
1625832800000|2021-07-09 12:13:20|2335.1|2331.1|2334.6|2330.6|2335.1|2331.1|2334.6|2330.6|11
1625832810000|2021-07-09 12:13:30|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|37
1625832820000|2021-07-09 12:13:40|2336.6|2332.6|2336.6|2332.6|2336.9|2332.9|2336.6|2332.6|42
1625832830000|2021-07-09 12:13:50|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|1
1625832840000|2021-07-09 12:14:00|2336.3|2332.3|2337.3|2333.3|2337.3|2333.3|2336.3|2332.3|78
1625832850000|2021-07-09 12:14:10|2337.1|2333.1|2335.9|2331.9|2337.1|2333.1|2335.9|2331.9|17
1625832860000|2021-07-09 12:14:20|2336.1|2332.1|2335.9|2331.9|2336.1|2332.1|2335.9|2331.9|1
1625832870000|2021-07-09 12:14:30|||||||||1
1625832880000|2021-07-09 12:14:40|2335.8|2331.8|2335.6|2331.6|2335.8|2331.8|2335.6|2331.6|27
1625832890000|2021-07-09 12:14:50|2335.8|2331.8|2335.8|2331.8|2335.9|2331.9|2335.8|2331.8|12
1625832900000|2021-07-09 12:15:00|||||||||7
1625832920000|2021-07-09 12:15:20|2336.8|2332.8|2335.8|2331.8|2336.8|2332.8|2335.8|2331.8|5
1625832950000|2021-07-09 12:15:50|2335.1|2331.1|2334.8|2330.8|2335.1|2331.1|2334.8|2330.8|23
1625832960000|2021-07-09 12:16:00|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|5
1625832970000|2021-07-09 12:16:10|2335.3|2331.3|2335.8|2331.8|2335.8|2331.8|2335.3|2331.3|15
1625832990000|2021-07-09 12:16:30|||||||||4
1625833000000|2021-07-09 12:16:40|||||||||10
1625833010000|2021-07-09 12:16:50|2335.9|2331.9|2336.3|2332.3|2336.3|2332.3|2335.9|2331.9|2
1625833020000|2021-07-09 12:17:00|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|3
1625833040000|2021-07-09 12:17:20|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|81
1625833050000|2021-07-09 12:17:30|2336.6|2332.6|2336.8|2332.8|2336.8|2332.8|2336.6|2332.6|3
1625833060000|2021-07-09 12:17:40|||||||||3
1625833070000|2021-07-09 12:17:50|||||||||6
1625833080000|2021-07-09 12:18:00|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|1
1625833090000|2021-07-09 12:18:10|2336.6|2332.6|2336.8|2332.8|2336.8|2332.8|2336.6|2332.6|1
1625833120000|2021-07-09 12:18:40|||||||||34
1625833130000|2021-07-09 12:18:50|2335.9|2331.9|2335.1|2331.1|2336.3|2332.3|2334.9|2330.9|48
1625833140000|2021-07-09 12:19:00|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|2335.8|2331.8|5
1625833150000|2021-07-09 12:19:10|||||||||2
1625833180000|2021-07-09 12:19:40|||||||||2
1625833200000|2021-07-09 12:20:00|||||||||3
1625833210000|2021-07-09 12:20:10|2334.9|2330.9|2334.4|2330.4|2334.9|2330.9|2333.9|2329.9|20
1625833220000|2021-07-09 12:20:20|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1625833230000|2021-07-09 12:20:30|||||||||1
1625833240000|2021-07-09 12:20:40|||||||||5
1625833260000|2021-07-09 12:21:00|2334.9|2330.9|2336.3|2332.3|2336.3|2332.3|2334.9|2330.9|12
1625833270000|2021-07-09 12:21:10|||||||||2
1625833290000|2021-07-09 12:21:30|||||||||1
1625833300000|2021-07-09 12:21:40|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|4
1625833310000|2021-07-09 12:21:50|||||||||9
1625833320000|2021-07-09 12:22:00|2337.9|2333.9|2338.8|2334.8|2338.8|2334.8|2337.9|2333.9|84
1625833330000|2021-07-09 12:22:10|2341.6|2337.6|2341.8|2337.8|2341.8|2337.8|2341.3|2337.3|6
1625833340000|2021-07-09 12:22:20|2341.1|2337.1|2340.2|2336.2|2341.1|2337.1|2339.8|2335.8|39
1625833350000|2021-07-09 12:22:30|2340.4|2336.4|2339.6|2335.6|2340.4|2336.4|2339.6|2335.6|6
1625833360000|2021-07-09 12:22:40|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|3
1625833370000|2021-07-09 12:22:50|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|4
1625833380000|2021-07-09 12:23:00|2339.9|2335.9|2340.6|2336.6|2340.6|2336.6|2339.1|2335.1|50
1625833390000|2021-07-09 12:23:10|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|10
1625833400000|2021-07-09 12:23:20|2339.6|2335.6|2339.9|2335.9|2339.9|2335.9|2339.6|2335.6|1
1625833410000|2021-07-09 12:23:30|||||||||6
1625833420000|2021-07-09 12:23:40|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|3
1625833430000|2021-07-09 12:23:50|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|3
1625833440000|2021-07-09 12:24:00|||||||||4
1625833450000|2021-07-09 12:24:10|||||||||2
1625833460000|2021-07-09 12:24:20|2338.6|2334.6|2336.9|2332.9|2338.6|2334.6|2336.9|2332.9|39
1625833480000|2021-07-09 12:24:40|2337.1|2333.1|2337.4|2333.4|2337.4|2333.4|2337.1|2333.1|1
1625833490000|2021-07-09 12:24:50|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|29
1625833500000|2021-07-09 12:25:00|2336.4|2332.4|2335.8|2331.8|2336.4|2332.4|2335.8|2331.8|2
1625833510000|2021-07-09 12:25:10|2335.6|2331.6|2335.9|2331.9|2335.9|2331.9|2334.9|2330.9|32
1625833520000|2021-07-09 12:25:20|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|4
1625833550000|2021-07-09 12:25:50|||||||||6
1625833560000|2021-07-09 12:26:00|2337.4|2333.4|2338.4|2334.4|2338.4|2334.4|2337.4|2333.4|28
1625833570000|2021-07-09 12:26:10|2337.9|2333.9|2337.6|2333.6|2337.9|2333.9|2337.6|2333.6|6
1625833590000|2021-07-09 12:26:30|||||||||4
1625833600000|2021-07-09 12:26:40|2337.9|2333.9|2338.4|2334.4|2338.4|2334.4|2337.9|2333.9|5
1625833610000|2021-07-09 12:26:50|||||||||1
1625833620000|2021-07-09 12:27:00|2338.2|2334.2|2338.4|2334.4|2338.4|2334.4|2337.9|2333.9|7
1625833630000|2021-07-09 12:27:10|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|5
1625833640000|2021-07-09 12:27:20|||||||||1
1625833650000|2021-07-09 12:27:30|||||||||1
1625833660000|2021-07-09 12:27:40|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|3
1625833670000|2021-07-09 12:27:50|2339.4|2335.4|2340.1|2336.1|2340.1|2336.1|2339.4|2335.4|31
1625833680000|2021-07-09 12:28:00|2340.4|2336.4|2338.9|2334.9|2340.4|2336.4|2338.9|2334.9|19
1625833690000|2021-07-09 12:28:10|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|26
1625833700000|2021-07-09 12:28:20|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|21
1625833710000|2021-07-09 12:28:30|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|0
1625833720000|2021-07-09 12:28:40|2338.9|2334.9|2339.4|2335.4|2339.4|2335.4|2338.9|2334.9|12
1625833750000|2021-07-09 12:29:10|2338.6|2334.6|2338.2|2334.2|2338.6|2334.6|2338.2|2334.2|14
1625833770000|2021-07-09 12:29:30|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|0
1625833790000|2021-07-09 12:29:50|||||||||2
1625833800000|2021-07-09 12:30:00|||||||||2
1625833810000|2021-07-09 12:30:10|2337.6|2333.6|2336.6|2332.6|2337.6|2333.6|2336.6|2332.6|24
1625833820000|2021-07-09 12:30:20|||||||||1
1625833830000|2021-07-09 12:30:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1625833840000|2021-07-09 12:30:40|2336.6|2332.6|2336.9|2332.9|2337.1|2333.1|2336.6|2332.6|2
1625833850000|2021-07-09 12:30:50|||||||||1
1625833860000|2021-07-09 12:31:00|2337.4|2333.4|2339.4|2335.4|2339.4|2335.4|2337.4|2333.4|11
1625833870000|2021-07-09 12:31:10|2338.4|2334.4|2338.7|2334.7|2338.7|2334.7|2338.4|2334.4|20
1625833880000|2021-07-09 12:31:20|2339.4|2335.4|2339.4|2335.4|2340.4|2336.4|2339.4|2335.4|13
1625833890000|2021-07-09 12:31:30|||||||||2
1625833900000|2021-07-09 12:31:40|2339.2|2335.2|2338.9|2334.9|2339.2|2335.2|2338.6|2334.6|5
1625833910000|2021-07-09 12:31:50|||||||||3
1625833920000|2021-07-09 12:32:00|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|3
1625833930000|2021-07-09 12:32:10|2340.4|2336.4|2337.7|2333.7|2340.4|2336.4|2337.7|2333.7|24
1625833940000|2021-07-09 12:32:20|2337.6|2333.6|2338.4|2334.4|2338.4|2334.4|2337.4|2333.4|1
1625833950000|2021-07-09 12:32:30|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|5
1625833960000|2021-07-09 12:32:40|2337.6|2333.6|2337.4|2333.4|2337.6|2333.6|2337.4|2333.4|1
1625833970000|2021-07-09 12:32:50|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2
1625833980000|2021-07-09 12:33:00|2337.8|2333.8|2338.4|2334.4|2338.4|2334.4|2337.8|2333.8|7
1625833990000|2021-07-09 12:33:10|||||||||7
1625834020000|2021-07-09 12:33:40|||||||||1
1625834030000|2021-07-09 12:33:50|||||||||2
1625834040000|2021-07-09 12:34:00|2338.9|2334.9|2338.6|2334.6|2339.4|2335.4|2338.6|2334.6|9
1625834050000|2021-07-09 12:34:10|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2
1625834060000|2021-07-09 12:34:20|||||||||1
1625834070000|2021-07-09 12:34:30|||||||||1
1625834080000|2021-07-09 12:34:40|||||||||6
1625834090000|2021-07-09 12:34:50|||||||||5
1625834100000|2021-07-09 12:35:00|||||||||1
1625834110000|2021-07-09 12:35:10|||||||||1
1625834120000|2021-07-09 12:35:20|||||||||2
1625834130000|2021-07-09 12:35:30|||||||||6
1625834140000|2021-07-09 12:35:40|2338.6|2334.6|2340.4|2336.4|2340.4|2336.4|2338.6|2334.6|42
1625834150000|2021-07-09 12:35:50|2341.4|2337.4|2341.1|2337.1|2341.4|2337.4|2340.1|2336.1|29
1625834160000|2021-07-09 12:36:00|2341.2|2337.2|2341.4|2337.4|2342.1|2338.1|2341.2|2337.2|47
1625834170000|2021-07-09 12:36:10|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.6|2336.6|11
1625834190000|2021-07-09 12:36:30|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1625834200000|2021-07-09 12:36:40|2341.6|2337.6|2340.6|2336.6|2341.6|2337.6|2340.6|2336.6|21
1625834210000|2021-07-09 12:36:50|||||||||1
1625834220000|2021-07-09 12:37:00|2341.1|2337.1|2342.1|2338.1|2342.1|2338.1|2341.1|2337.1|44
1625834230000|2021-07-09 12:37:10|2341.1|2337.1|2340.6|2336.6|2341.1|2337.1|2340.6|2336.6|57
1625834240000|2021-07-09 12:37:20|2340.4|2336.4|2339.4|2335.4|2340.4|2336.4|2339.4|2335.4|48
1625834250000|2021-07-09 12:37:30|2339.6|2335.6|2340.6|2336.6|2340.6|2336.6|2339.6|2335.6|23
1625834260000|2021-07-09 12:37:40|||||||||9
1625834270000|2021-07-09 12:37:50|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|3
1625834280000|2021-07-09 12:38:00|||||||||29
1625834300000|2021-07-09 12:38:20|2339.6|2335.6|2340.1|2336.1|2340.1|2336.1|2339.6|2335.6|22
1625834310000|2021-07-09 12:38:30|||||||||1
1625834320000|2021-07-09 12:38:40|||||||||1
1625834330000|2021-07-09 12:38:50|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2
1625834340000|2021-07-09 12:39:00|2340.9|2336.9|2340.6|2336.6|2340.9|2336.9|2340.2|2336.2|18
1625834370000|2021-07-09 12:39:30|||||||||1
1625834380000|2021-07-09 12:39:40|2340.9|2336.9|2340.1|2336.1|2340.9|2336.9|2340.1|2336.1|7
1625834390000|2021-07-09 12:39:50|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|38
1625834400000|2021-07-09 12:40:00|2341.2|2337.2|2340.2|2336.2|2341.6|2337.6|2340.2|2336.2|19
1625834410000|2021-07-09 12:40:10|2340.1|2336.1|2339.6|2335.6|2340.1|2336.1|2339.6|2335.6|9
1625834420000|2021-07-09 12:40:20|2339.7|2335.7|2341.2|2337.2|2341.2|2337.2|2339.7|2335.7|5
1625834430000|2021-07-09 12:40:30|2340.2|2336.2|2340.1|2336.1|2340.2|2336.2|2340.1|2336.1|11
1625834440000|2021-07-09 12:40:40|||||||||2
1625834450000|2021-07-09 12:40:50|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|1
1625834460000|2021-07-09 12:41:00|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|0
1625834470000|2021-07-09 12:41:10|||||||||4
1625834480000|2021-07-09 12:41:20|2340.4|2336.4|2341.6|2337.6|2341.6|2337.6|2340.4|2336.4|13
1625834490000|2021-07-09 12:41:30|||||||||3
1625834500000|2021-07-09 12:41:40|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2
1625834510000|2021-07-09 12:41:50|||||||||5
1625834520000|2021-07-09 12:42:00|2341.1|2337.1|2341.6|2337.6|2341.6|2337.6|2340.7|2336.7|40
1625834540000|2021-07-09 12:42:20|||||||||1
1625834550000|2021-07-09 12:42:30|||||||||2
1625834560000|2021-07-09 12:42:40|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2
1625834570000|2021-07-09 12:42:50|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|1
1625834580000|2021-07-09 12:43:00|||||||||8
1625834590000|2021-07-09 12:43:10|2343.1|2339.1|2343.4|2339.4|2343.4|2339.4|2343.1|2339.1|6
1625834600000|2021-07-09 12:43:20|2343.7|2339.7|2342.7|2338.7|2343.7|2339.7|2342.7|2338.7|16
1625834610000|2021-07-09 12:43:30|2343.1|2339.1|2343.6|2339.6|2343.6|2339.6|2343.1|2339.1|4
1625834620000|2021-07-09 12:43:40|2343.2|2339.2|2343.1|2339.1|2343.2|2339.2|2343.1|2339.1|4
1625834630000|2021-07-09 12:43:50|||||||||1
1625834640000|2021-07-09 12:44:00|2342.9|2338.9|2342.6|2338.6|2342.9|2338.9|2342.2|2338.2|16
1625834660000|2021-07-09 12:44:20|2342.7|2338.7|2343.1|2339.1|2343.1|2339.1|2342.7|2338.7|2
1625834670000|2021-07-09 12:44:30|||||||||2
1625834680000|2021-07-09 12:44:40|||||||||2
1625834690000|2021-07-09 12:44:50|||||||||4
1625834700000|2021-07-09 12:45:00|||||||||6
1625834730000|2021-07-09 12:45:30|||||||||2
1625834740000|2021-07-09 12:45:40|||||||||6
1625834750000|2021-07-09 12:45:50|||||||||7
1625834760000|2021-07-09 12:46:00|||||||||6
1625834770000|2021-07-09 12:46:10|2343.7|2339.7|2344.2|2340.2|2344.2|2340.2|2343.7|2339.7|4
1625834780000|2021-07-09 12:46:20|||||||||5
1625834790000|2021-07-09 12:46:30|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|14
1625834800000|2021-07-09 12:46:40|||||||||5
1625834810000|2021-07-09 12:46:50|2345.9|2341.9|2346.1|2342.1|2346.1|2342.1|2345.6|2341.6|29
1625834820000|2021-07-09 12:47:00|2345.7|2341.7|2347.1|2343.1|2347.1|2343.1|2345.7|2341.7|2
1625834830000|2021-07-09 12:47:10|||||||||6
1625834840000|2021-07-09 12:47:20|2346.1|2342.1|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|5
1625834850000|2021-07-09 12:47:30|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|1
1625834860000|2021-07-09 12:47:40|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|0
1625834870000|2021-07-09 12:47:50|||||||||2
1625834890000|2021-07-09 12:48:10|||||||||2
1625834900000|2021-07-09 12:48:20|||||||||5
1625834910000|2021-07-09 12:48:30|||||||||3
1625834920000|2021-07-09 12:48:40|2346.4|2342.4|2347.1|2343.1|2347.1|2343.1|2346.4|2342.4|13
1625834930000|2021-07-09 12:48:50|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|21
1625834940000|2021-07-09 12:49:00|2346.9|2342.9|2347.1|2343.1|2347.1|2343.1|2346.9|2342.9|0
1625834950000|2021-07-09 12:49:10|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|1
1625834960000|2021-07-09 12:49:20|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2
1625834970000|2021-07-09 12:49:30|||||||||1
1625834980000|2021-07-09 12:49:40|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|40
1625835010000|2021-07-09 12:50:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|3
1625835020000|2021-07-09 12:50:20|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|28
1625835030000|2021-07-09 12:50:30|||||||||1
1625835040000|2021-07-09 12:50:40|||||||||1
1625835050000|2021-07-09 12:50:50|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|4
1625835060000|2021-07-09 12:51:00|2344.9|2340.9|2345.9|2341.9|2345.9|2341.9|2344.9|2340.9|17
1625835080000|2021-07-09 12:51:20|2346.3|2342.3|2346.4|2342.4|2346.4|2342.4|2346.3|2342.3|0
1625835090000|2021-07-09 12:51:30|||||||||1
1625835100000|2021-07-09 12:51:40|2347.1|2343.1|2346.9|2342.9|2347.4|2343.4|2346.9|2342.9|16
1625835110000|2021-07-09 12:51:50|2347.3|2343.3|2347.1|2343.1|2347.3|2343.3|2346.6|2342.6|18
1625835120000|2021-07-09 12:52:00|2346.8|2342.8|2346.4|2342.4|2346.8|2342.8|2346.3|2342.3|35
1625835130000|2021-07-09 12:52:10|2346.6|2342.6|2347.1|2343.1|2347.1|2343.1|2346.6|2342.6|2
1625835140000|2021-07-09 12:52:20|2347.3|2343.3|2346.6|2342.6|2347.3|2343.3|2346.6|2342.6|17
1625835150000|2021-07-09 12:52:30|2346.3|2342.3|2346.1|2342.1|2346.3|2342.3|2345.6|2341.6|11
1625835160000|2021-07-09 12:52:40|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|0
1625835170000|2021-07-09 12:52:50|2345.3|2341.3|2345.1|2341.1|2345.3|2341.3|2345.1|2341.1|23
1625835180000|2021-07-09 12:53:00|2344.8|2340.8|2344.8|2340.8|2345.4|2341.4|2344.8|2340.8|17
1625835190000|2021-07-09 12:53:10|2344.9|2340.9|2344.1|2340.1|2344.9|2340.9|2344.1|2340.1|27
1625835210000|2021-07-09 12:53:30|2343.8|2339.8|2343.6|2339.6|2343.8|2339.8|2343.6|2339.6|6
1625835220000|2021-07-09 12:53:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|8
1625835230000|2021-07-09 12:53:50|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2
1625835240000|2021-07-09 12:54:00|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|12
1625835250000|2021-07-09 12:54:10|||||||||3
1625835260000|2021-07-09 12:54:20|||||||||2
1625835270000|2021-07-09 12:54:30|||||||||1
1625835280000|2021-07-09 12:54:40|2344.6|2340.6|2344.9|2340.9|2344.9|2340.9|2344.6|2340.6|18
1625835290000|2021-07-09 12:54:50|2344.6|2340.6|2344.4|2340.4|2344.6|2340.6|2344.4|2340.4|1
1625835300000|2021-07-09 12:55:00|||||||||2
1625835310000|2021-07-09 12:55:10|||||||||1
1625835320000|2021-07-09 12:55:20|2343.9|2339.9|2343.4|2339.4|2343.9|2339.9|2343.4|2339.4|2
1625835330000|2021-07-09 12:55:30|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|5
1625835340000|2021-07-09 12:55:40|||||||||2
1625835370000|2021-07-09 12:56:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2
1625835390000|2021-07-09 12:56:30|||||||||1
1625835400000|2021-07-09 12:56:40|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|5
1625835410000|2021-07-09 12:56:50|||||||||2
1625835420000|2021-07-09 12:57:00|2345.3|2341.3|2344.9|2340.9|2345.3|2341.3|2344.9|2340.9|3
1625835430000|2021-07-09 12:57:10|||||||||8
1625835440000|2021-07-09 12:57:20|||||||||1
1625835450000|2021-07-09 12:57:30|||||||||1
1625835460000|2021-07-09 12:57:40|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2
1625835470000|2021-07-09 12:57:50|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|21
1625835480000|2021-07-09 12:58:00|||||||||10
1625835490000|2021-07-09 12:58:10|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|3
1625835500000|2021-07-09 12:58:20|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|3
1625835510000|2021-07-09 12:58:30|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|7
1625835520000|2021-07-09 12:58:40|||||||||1
1625835530000|2021-07-09 12:58:50|2346.1|2342.1|2345.8|2341.8|2346.4|2342.4|2345.8|2341.8|10
1625835540000|2021-07-09 12:59:00|2345.9|2341.9|2345.4|2341.4|2346.3|2342.3|2345.4|2341.4|13
1625835550000|2021-07-09 12:59:10|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|12
1625835560000|2021-07-09 12:59:20|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1625835570000|2021-07-09 12:59:30|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|1
1625835580000|2021-07-09 12:59:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|24
1625835590000|2021-07-09 12:59:50|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|3
1625835600000|2021-07-09 13:00:00|2345.3|2341.3|2345.8|2341.8|2345.8|2341.8|2345.3|2341.3|2
1625835610000|2021-07-09 13:00:10|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2
1625835630000|2021-07-09 13:00:30|||||||||2
1625835640000|2021-07-09 13:00:40|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|7
1625835650000|2021-07-09 13:00:50|||||||||12
1625835660000|2021-07-09 13:01:00|||||||||2
1625835670000|2021-07-09 13:01:10|||||||||3
1625835680000|2021-07-09 13:01:20|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|5
1625835690000|2021-07-09 13:01:30|||||||||3
1625835700000|2021-07-09 13:01:40|||||||||1
1625835710000|2021-07-09 13:01:50|||||||||2
1625835720000|2021-07-09 13:02:00|||||||||5
1625835740000|2021-07-09 13:02:20|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|7
1625835750000|2021-07-09 13:02:30|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|1
1625835760000|2021-07-09 13:02:40|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.1|2342.1|0
1625835770000|2021-07-09 13:02:50|2346.6|2342.6|2346.1|2342.1|2347.1|2343.1|2346.1|2342.1|10
1625835780000|2021-07-09 13:03:00|2346.4|2342.4|2346.1|2342.1|2346.6|2342.6|2346.1|2342.1|8
1625835790000|2021-07-09 13:03:10|||||||||2
1625835810000|2021-07-09 13:03:30|||||||||1
1625835820000|2021-07-09 13:03:40|||||||||1
1625835830000|2021-07-09 13:03:50|||||||||3
1625835850000|2021-07-09 13:04:10|2345.3|2341.3|2345.1|2341.1|2345.3|2341.3|2345.1|2341.1|25
1625835870000|2021-07-09 13:04:30|||||||||1
1625835880000|2021-07-09 13:04:40|||||||||1
1625835890000|2021-07-09 13:04:50|||||||||2
1625835900000|2021-07-09 13:05:00|||||||||5
1625835930000|2021-07-09 13:05:30|2345.3|2341.3|2345.6|2341.6|2345.6|2341.6|2345.3|2341.3|4
1625835940000|2021-07-09 13:05:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2
1625835950000|2021-07-09 13:05:50|||||||||7
1625835960000|2021-07-09 13:06:00|2345.4|2341.4|2345.6|2341.6|2345.6|2341.6|2345.4|2341.4|5
1625835970000|2021-07-09 13:06:10|2345.9|2341.9|2347.1|2343.1|2347.1|2343.1|2345.9|2341.9|4
1625835990000|2021-07-09 13:06:30|||||||||1
1625836000000|2021-07-09 13:06:40|||||||||2
1625836010000|2021-07-09 13:06:50|||||||||6
1625836020000|2021-07-09 13:07:00|||||||||1
1625836030000|2021-07-09 13:07:10|||||||||2
1625836040000|2021-07-09 13:07:20|||||||||4
1625836050000|2021-07-09 13:07:30|||||||||3
1625836060000|2021-07-09 13:07:40|||||||||2
1625836070000|2021-07-09 13:07:50|||||||||2
1625836080000|2021-07-09 13:08:00|||||||||4
1625836100000|2021-07-09 13:08:20|2346.1|2342.1|2346.3|2342.3|2346.3|2342.3|2346.1|2342.1|21
1625836110000|2021-07-09 13:08:30|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2
1625836120000|2021-07-09 13:08:40|||||||||19
1625836130000|2021-07-09 13:08:50|||||||||2
1625836140000|2021-07-09 13:09:00|||||||||1
1625836160000|2021-07-09 13:09:20|||||||||1
1625836170000|2021-07-09 13:09:30|||||||||1
1625836180000|2021-07-09 13:09:40|||||||||1
1625836190000|2021-07-09 13:09:50|||||||||2
1625836200000|2021-07-09 13:10:00|||||||||1
1625836210000|2021-07-09 13:10:10|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|1
1625836220000|2021-07-09 13:10:20|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|1
1625836230000|2021-07-09 13:10:30|||||||||2
1625836240000|2021-07-09 13:10:40|||||||||15
1625836250000|2021-07-09 13:10:50|2346.3|2342.3|2346.1|2342.1|2346.3|2342.3|2346.1|2342.1|4
1625836260000|2021-07-09 13:11:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2
1625836270000|2021-07-09 13:11:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|0
1625836280000|2021-07-09 13:11:20|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1625836290000|2021-07-09 13:11:30|||||||||3
1625836300000|2021-07-09 13:11:40|2345.6|2341.6|2344.4|2340.4|2345.6|2341.6|2344.4|2340.4|49
1625836310000|2021-07-09 13:11:50|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|1
1625836320000|2021-07-09 13:12:00|2344.8|2340.8|2344.3|2340.3|2344.8|2340.8|2344.3|2340.3|4
1625836330000|2021-07-09 13:12:10|2344.4|2340.4|2342.6|2338.6|2344.4|2340.4|2342.6|2338.6|42
1625836340000|2021-07-09 13:12:20|2342.4|2338.4|2341.8|2337.8|2342.4|2338.4|2341.8|2337.8|18
1625836350000|2021-07-09 13:12:30|2341.6|2337.6|2341.4|2337.4|2341.6|2337.6|2341.4|2337.4|10
1625836360000|2021-07-09 13:12:40|||||||||7
1625836370000|2021-07-09 13:12:50|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|1
1625836380000|2021-07-09 13:13:00|2340.4|2336.4|2340.9|2336.9|2340.9|2336.9|2340.4|2336.4|7
1625836400000|2021-07-09 13:13:20|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|0
1625836410000|2021-07-09 13:13:30|||||||||8
1625836430000|2021-07-09 13:13:50|||||||||1
1625836440000|2021-07-09 13:14:00|2340.8|2336.8|2341.4|2337.4|2341.4|2337.4|2340.8|2336.8|1
1625836470000|2021-07-09 13:14:30|2342.1|2338.1|2343.4|2339.4|2343.4|2339.4|2342.1|2338.1|8
1625836480000|2021-07-09 13:14:40|2342.8|2338.8|2342.4|2338.4|2342.8|2338.8|2342.4|2338.4|1
1625836490000|2021-07-09 13:14:50|||||||||1
1625836500000|2021-07-09 13:15:00|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|1
1625836510000|2021-07-09 13:15:10|||||||||25
1625836530000|2021-07-09 13:15:30|2343.3|2339.3|2343.4|2339.4|2343.4|2339.4|2343.3|2339.3|1
1625836550000|2021-07-09 13:15:50|||||||||2
1625836570000|2021-07-09 13:16:10|2344.4|2340.4|2344.6|2340.6|2344.6|2340.6|2344.4|2340.4|1
1625836590000|2021-07-09 13:16:30|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2
1625836610000|2021-07-09 13:16:50|||||||||1
1625836650000|2021-07-09 13:17:30|2345.1|2341.1|2344.6|2340.6|2345.9|2341.9|2344.6|2340.6|45
1625836660000|2021-07-09 13:17:40|2345.3|2341.3|2345.6|2341.6|2345.6|2341.6|2345.3|2341.3|7
1625836670000|2021-07-09 13:17:50|2345.9|2341.9|2346.4|2342.4|2346.4|2342.4|2345.9|2341.9|5
1625836690000|2021-07-09 13:18:10|||||||||10
1625836700000|2021-07-09 13:18:20|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|23
1625836710000|2021-07-09 13:18:30|2345.3|2341.3|2345.4|2341.4|2345.4|2341.4|2345.3|2341.3|0
1625836750000|2021-07-09 13:19:10|2345.9|2341.9|2346.6|2342.6|2346.6|2342.6|2345.9|2341.9|8
1625836770000|2021-07-09 13:19:30|2346.4|2342.4|2345.4|2341.4|2346.4|2342.4|2345.4|2341.4|6
1625836790000|2021-07-09 13:19:50|2345.9|2341.9|2345.6|2341.6|2345.9|2341.9|2345.6|2341.6|2
1625836800000|2021-07-09 13:20:00|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2
1625836810000|2021-07-09 13:20:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|1
1625836830000|2021-07-09 13:20:30|||||||||1
1625836850000|2021-07-09 13:20:50|||||||||1
1625836880000|2021-07-09 13:21:20|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|6
1625836890000|2021-07-09 13:21:30|2346.4|2342.4|2346.6|2342.6|2347.9|2343.9|2346.4|2342.4|34
1625836900000|2021-07-09 13:21:40|2346.3|2342.3|2345.6|2341.6|2346.3|2342.3|2345.6|2341.6|9
1625836920000|2021-07-09 13:22:00|||||||||1
1625836950000|2021-07-09 13:22:30|2345.8|2341.8|2345.6|2341.6|2346.4|2342.4|2345.6|2341.6|9
1625836970000|2021-07-09 13:22:50|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|1
1625837010000|2021-07-09 13:23:30|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1625837020000|2021-07-09 13:23:40|||||||||1
1625837060000|2021-07-09 13:24:20|||||||||1
1625837070000|2021-07-09 13:24:30|2345.4|2341.4|2344.6|2340.6|2345.4|2341.4|2344.6|2340.6|3
1625837100000|2021-07-09 13:25:00|||||||||3
1625837110000|2021-07-09 13:25:10|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|7
1625837130000|2021-07-09 13:25:30|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1625837150000|2021-07-09 13:25:50|||||||||1
1625837160000|2021-07-09 13:26:00|2345.3|2341.3|2344.6|2340.6|2345.3|2341.3|2344.6|2340.6|2
1625837180000|2021-07-09 13:26:20|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2
1625837190000|2021-07-09 13:26:30|2344.3|2340.3|2344.6|2340.6|2344.6|2340.6|2344.3|2340.3|1
1625837220000|2021-07-09 13:27:00|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|13
1625837230000|2021-07-09 13:27:10|||||||||1
1625837240000|2021-07-09 13:27:20|||||||||2
1625837250000|2021-07-09 13:27:30|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2
1625837260000|2021-07-09 13:27:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|4
1625837270000|2021-07-09 13:27:50|||||||||1
1625837280000|2021-07-09 13:28:00|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|1
1625837290000|2021-07-09 13:28:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|1
1625837300000|2021-07-09 13:28:20|||||||||7
1625837310000|2021-07-09 13:28:30|||||||||3
1625837320000|2021-07-09 13:28:40|2344.8|2340.8|2344.6|2340.6|2344.8|2340.8|2344.6|2340.6|6
1625837330000|2021-07-09 13:28:50|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|11
1625837340000|2021-07-09 13:29:00|||||||||5
1625837350000|2021-07-09 13:29:10|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|5
1625837360000|2021-07-09 13:29:20|||||||||1
1625837370000|2021-07-09 13:29:30|||||||||3
1625837390000|2021-07-09 13:29:50|||||||||11
1625837400000|2021-07-09 13:30:00|||||||||5
1625837420000|2021-07-09 13:30:20|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|10
1625837430000|2021-07-09 13:30:30|2346.3|2342.3|2346.4|2342.4|2346.4|2342.4|2346.3|2342.3|2
1625837440000|2021-07-09 13:30:40|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.9|2341.9|3
1625837450000|2021-07-09 13:30:50|2346.3|2342.3|2345.9|2341.9|2346.4|2342.4|2345.9|2341.9|13
1625837460000|2021-07-09 13:31:00|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1625837470000|2021-07-09 13:31:10|2345.4|2341.4|2344.8|2340.8|2345.4|2341.4|2344.8|2340.8|15
1625837490000|2021-07-09 13:31:30|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1625837510000|2021-07-09 13:31:50|||||||||9
1625837520000|2021-07-09 13:32:00|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|3
1625837550000|2021-07-09 13:32:30|||||||||2
1625837570000|2021-07-09 13:32:50|||||||||2
1625837580000|2021-07-09 13:33:00|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|8
1625837590000|2021-07-09 13:33:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1625837600000|2021-07-09 13:33:20|2342.6|2338.6|2340.6|2336.6|2342.6|2338.6|2340.6|2336.6|33
1625837630000|2021-07-09 13:33:50|||||||||1
1625837640000|2021-07-09 13:34:00|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.1|2337.1|11
1625837650000|2021-07-09 13:34:10|||||||||2
1625837670000|2021-07-09 13:34:30|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|1
1625837680000|2021-07-09 13:34:40|2341.4|2337.4|2340.6|2336.6|2341.4|2337.4|2340.6|2336.6|10
1625837690000|2021-07-09 13:34:50|||||||||2
1625837700000|2021-07-09 13:35:00|2339.6|2335.6|2339.6|2335.6|2340.1|2336.1|2339.6|2335.6|18
1625837710000|2021-07-09 13:35:10|2340.1|2336.1|2340.3|2336.3|2340.3|2336.3|2340.1|2336.1|2
1625837720000|2021-07-09 13:35:20|||||||||1
1625837730000|2021-07-09 13:35:30|2340.8|2336.8|2340.3|2336.3|2340.8|2336.8|2340.3|2336.3|4
1625837740000|2021-07-09 13:35:40|2340.6|2336.6|2340.8|2336.8|2340.8|2336.8|2340.3|2336.3|1
1625837750000|2021-07-09 13:35:50|||||||||3
1625837770000|2021-07-09 13:36:10|2341.8|2337.8|2341.3|2337.3|2341.8|2337.8|2341.3|2337.3|5
1625837780000|2021-07-09 13:36:20|2341.8|2337.8|2340.8|2336.8|2341.8|2337.8|2340.8|2336.8|2
1625837790000|2021-07-09 13:36:30|2341|2337|2340|2336|2341.3|2337.3|2340|2336|134
1625837800000|2021-07-09 13:36:40|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340|2336|3
1625837820000|2021-07-09 13:37:00|2340.6|2336.6|2341|2337|2341|2337|2340.6|2336.6|1
1625837830000|2021-07-09 13:37:10|||||||||2
1625837850000|2021-07-09 13:37:30|2341.1|2337.1|2341|2337|2341.1|2337.1|2341|2337|2
1625837870000|2021-07-09 13:37:50|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|1
1625837880000|2021-07-09 13:38:00|2341|2337|2342|2338|2342|2338|2341|2337|1
1625837890000|2021-07-09 13:38:10|2342.8|2338.8|2343|2339|2343|2339|2342.8|2338.8|2
1625837910000|2021-07-09 13:38:30|2341.5|2337.5|2341.8|2337.8|2342|2338|2341.5|2337.5|38
1625837920000|2021-07-09 13:38:40|2342|2338|2341.3|2337.3|2342|2338|2341.3|2337.3|7
1625837930000|2021-07-09 13:38:50|2341|2337|2340.5|2336.5|2341|2337|2340.1|2336.1|10
1625837950000|2021-07-09 13:39:10|2340.6|2336.6|2341.5|2337.5|2341.5|2337.5|2340.6|2336.6|8
1625837960000|2021-07-09 13:39:20|2341.1|2337.1|2340|2336|2341.1|2337.1|2340|2336|8
1625837970000|2021-07-09 13:39:30|||||||||1
1625837980000|2021-07-09 13:39:40|2339|2335|2339|2335|2339|2335|2339|2335|1
1625838000000|2021-07-09 13:40:00|2339.1|2335.1|2338.8|2334.8|2339.1|2335.1|2338.8|2334.8|14
1625838010000|2021-07-09 13:40:10|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|0
1625838020000|2021-07-09 13:40:20|2339|2335|2338.6|2334.6|2339|2335|2338.6|2334.6|2
1625838030000|2021-07-09 13:40:30|2338.5|2334.5|2338.5|2334.5|2338.8|2334.8|2338.5|2334.5|2
1625838040000|2021-07-09 13:40:40|2338.8|2334.8|2339|2335|2339|2335|2338.8|2334.8|2
1625838050000|2021-07-09 13:40:50|2339.1|2335.1|2338.6|2334.6|2339.1|2335.1|2338.6|2334.6|6
1625838060000|2021-07-09 13:41:00|2339|2335|2338.6|2334.6|2339|2335|2338.6|2334.6|1
1625838070000|2021-07-09 13:41:10|2339|2335|2339|2335|2339|2335|2339|2335|1
1625838090000|2021-07-09 13:41:30|2339.1|2335.1|2339.5|2335.5|2339.5|2335.5|2339.1|2335.1|11
1625838100000|2021-07-09 13:41:40|2339|2335|2339|2335|2339|2335|2339|2335|0
1625838110000|2021-07-09 13:41:50|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|2338.6|2334.6|11
1625838120000|2021-07-09 13:42:00|||||||||2
1625838130000|2021-07-09 13:42:10|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|25
1625838140000|2021-07-09 13:42:20|2340|2336|2340.8|2336.8|2340.8|2336.8|2339.6|2335.6|33
1625838150000|2021-07-09 13:42:30|2341.3|2337.3|2341|2337|2341.6|2337.6|2341|2337|27
1625838170000|2021-07-09 13:42:50|2340.6|2336.6|2340.3|2336.3|2340.8|2336.8|2340.3|2336.3|10
1625838180000|2021-07-09 13:43:00|2340.8|2336.8|2340.5|2336.5|2340.8|2336.8|2340.5|2336.5|1
1625838190000|2021-07-09 13:43:10|2341|2337|2340.6|2336.6|2341|2337|2340.6|2336.6|2
1625838200000|2021-07-09 13:43:20|2340|2336|2340|2336|2340|2336|2340|2336|4
1625838210000|2021-07-09 13:43:30|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|9
1625838220000|2021-07-09 13:43:40|2340|2336|2340|2336|2340|2336|2340|2336|1
1625838230000|2021-07-09 13:43:50|||||||||3
1625838250000|2021-07-09 13:44:10|2340.5|2336.5|2340.5|2336.5|2340.8|2336.8|2340.5|2336.5|7
1625838260000|2021-07-09 13:44:20|2340|2336|2340|2336|2340|2336|2339.8|2335.8|0
1625838270000|2021-07-09 13:44:30|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|2
1625838280000|2021-07-09 13:44:40|2340.4|2336.4|2340.3|2336.3|2340.4|2336.4|2340.3|2336.3|7
1625838300000|2021-07-09 13:45:00|2340|2336|2339.8|2335.8|2340|2336|2339.8|2335.8|0
1625838310000|2021-07-09 13:45:10|2340.3|2336.3|2339.8|2335.8|2340.3|2336.3|2339.8|2335.8|7
1625838320000|2021-07-09 13:45:20|2340.1|2336.1|2341.3|2337.3|2341.3|2337.3|2339.8|2335.8|5
1625838330000|2021-07-09 13:45:30|2341.8|2337.8|2340.8|2336.8|2341.8|2337.8|2340.8|2336.8|7
1625838340000|2021-07-09 13:45:40|||||||||1
1625838350000|2021-07-09 13:45:50|||||||||4
1625838360000|2021-07-09 13:46:00|2341|2337|2341|2337|2341|2337|2341|2337|1
1625838370000|2021-07-09 13:46:10|2341.3|2337.3|2342.8|2338.8|2342.8|2338.8|2341|2337|10
1625838380000|2021-07-09 13:46:20|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|6
1625838390000|2021-07-09 13:46:30|||||||||1
1625838410000|2021-07-09 13:46:50|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2
1625838420000|2021-07-09 13:47:00|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|14
1625838430000|2021-07-09 13:47:10|||||||||1
1625838440000|2021-07-09 13:47:20|2344.8|2340.8|2344.3|2340.3|2344.8|2340.8|2344|2340|8
1625838450000|2021-07-09 13:47:30|2344.8|2340.8|2343|2339|2344.8|2340.8|2343|2339|15
1625838460000|2021-07-09 13:47:40|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2
1625838470000|2021-07-09 13:47:50|2342.8|2338.8|2343.3|2339.3|2343.5|2339.5|2342.8|2338.8|2
1625838480000|2021-07-09 13:48:00|2343|2339|2343.3|2339.3|2343.3|2339.3|2343|2339|3
1625838500000|2021-07-09 13:48:20|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|1
1625838510000|2021-07-09 13:48:30|||||||||3
1625838520000|2021-07-09 13:48:40|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|16
1625838540000|2021-07-09 13:49:00|||||||||1
1625838560000|2021-07-09 13:49:20|||||||||11
1625838570000|2021-07-09 13:49:30|||||||||2
1625838580000|2021-07-09 13:49:40|||||||||1
1625838600000|2021-07-09 13:50:00|2343.8|2339.8|2343.8|2339.8|2344.1|2340.1|2343.8|2339.8|8
1625838610000|2021-07-09 13:50:10|||||||||2
1625838620000|2021-07-09 13:50:20|||||||||2
1625838640000|2021-07-09 13:50:40|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343|2339|10
1625838650000|2021-07-09 13:50:50|||||||||1
1625838660000|2021-07-09 13:51:00|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|0
1625838670000|2021-07-09 13:51:10|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.3|2339.3|4
1625838680000|2021-07-09 13:51:20|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|6
1625838690000|2021-07-09 13:51:30|2343.3|2339.3|2343.8|2339.8|2344.8|2340.8|2343.3|2339.3|23
1625838700000|2021-07-09 13:51:40|2344|2340|2344|2340|2344.3|2340.3|2344|2340|5
1625838710000|2021-07-09 13:51:50|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|1
1625838720000|2021-07-09 13:52:00|||||||||3
1625838740000|2021-07-09 13:52:20|2344.2|2340.2|2344.8|2340.8|2344.8|2340.8|2344.2|2340.2|4
1625838750000|2021-07-09 13:52:30|2344|2340|2345.3|2341.3|2345.3|2341.3|2344|2340|5
1625838760000|2021-07-09 13:52:40|2345|2341|2344.8|2340.8|2345|2341|2344.8|2340.8|0
1625838770000|2021-07-09 13:52:50|2345|2341|2346.8|2342.8|2346.8|2342.8|2345|2341|10
1625838780000|2021-07-09 13:53:00|2346.6|2342.6|2345.8|2341.8|2346.6|2342.6|2345.8|2341.8|17
1625838800000|2021-07-09 13:53:20|2345.6|2341.6|2345.6|2341.6|2345.8|2341.8|2345.6|2341.6|11
1625838810000|2021-07-09 13:53:30|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.3|2341.3|1
1625838820000|2021-07-09 13:53:40|||||||||2
1625838840000|2021-07-09 13:54:00|||||||||5
1625838850000|2021-07-09 13:54:10|||||||||1
1625838860000|2021-07-09 13:54:20|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|6
1625838870000|2021-07-09 13:54:30|||||||||30
1625838880000|2021-07-09 13:54:40|2345.6|2341.6|2345.5|2341.5|2345.8|2341.8|2345.5|2341.5|10
1625838900000|2021-07-09 13:55:00|2345.3|2341.3|2343.8|2339.8|2345.3|2341.3|2343.8|2339.8|2
1625838930000|2021-07-09 13:55:30|||||||||5
1625838940000|2021-07-09 13:55:40|||||||||7
1625838950000|2021-07-09 13:55:50|2343.6|2339.6|2343|2339|2343.6|2339.6|2343|2339|12
1625838960000|2021-07-09 13:56:00|2343.3|2339.3|2343.3|2339.3|2343.8|2339.8|2343.3|2339.3|6
1625838970000|2021-07-09 13:56:10|||||||||2
1625838980000|2021-07-09 13:56:20|2343.6|2339.6|2345.3|2341.3|2345.3|2341.3|2343.6|2339.6|10
1625839000000|2021-07-09 13:56:40|2345.6|2341.6|2345.8|2341.8|2345.8|2341.8|2345.6|2341.6|0
1625839010000|2021-07-09 13:56:50|||||||||4
1625839020000|2021-07-09 13:57:00|2346.8|2342.8|2347.5|2343.5|2347.5|2343.5|2346.8|2342.8|7
1625839030000|2021-07-09 13:57:10|2347.8|2343.8|2347|2343|2347.8|2343.8|2347|2343|34
1625839040000|2021-07-09 13:57:20|2346.8|2342.8|2345.8|2341.8|2346.8|2342.8|2345.8|2341.8|20
1625839050000|2021-07-09 13:57:30|||||||||1
1625839060000|2021-07-09 13:57:40|||||||||1
1625839080000|2021-07-09 13:58:00|||||||||10
1625839090000|2021-07-09 13:58:10|2346.6|2342.6|2346.8|2342.8|2346.8|2342.8|2346.6|2342.6|16
1625839100000|2021-07-09 13:58:20|2346.6|2342.6|2347.8|2343.8|2347.8|2343.8|2346.6|2342.6|14
1625839110000|2021-07-09 13:58:30|2346.8|2342.8|2347.8|2343.8|2347.8|2343.8|2346.8|2342.8|2
1625839130000|2021-07-09 13:58:50|||||||||1
1625839140000|2021-07-09 13:59:00|2348|2344|2348.3|2344.3|2348.3|2344.3|2348|2344|5
1625839150000|2021-07-09 13:59:10|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|4
1625839160000|2021-07-09 13:59:20|||||||||9
1625839170000|2021-07-09 13:59:30|2344.2|2340.2|2344|2340|2344.2|2340.2|2344|2340|4
1625839180000|2021-07-09 13:59:40|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344|2340|5
1625839190000|2021-07-09 13:59:50|2343.7|2339.7|2343.5|2339.5|2343.7|2339.7|2343.5|2339.5|12
1625839200000|2021-07-09 14:00:00|2344.3|2340.3|2344.5|2340.5|2344.5|2340.5|2344|2340|6
1625839210000|2021-07-09 14:00:10|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2344.3|2340.3|2
1625839220000|2021-07-09 14:00:20|2344|2340|2345.3|2341.3|2345.3|2341.3|2344|2340|3
1625839230000|2021-07-09 14:00:30|2345.5|2341.5|2345.8|2341.8|2345.8|2341.8|2345.5|2341.5|5
1625839240000|2021-07-09 14:00:40|2346|2342|2346.3|2342.3|2346.3|2342.3|2346|2342|4
1625839260000|2021-07-09 14:01:00|2346.6|2342.6|2346.8|2342.8|2346.8|2342.8|2346.6|2342.6|2
1625839270000|2021-07-09 14:01:10|||||||||2
1625839280000|2021-07-09 14:01:20|||||||||2
1625839300000|2021-07-09 14:01:40|||||||||2
1625839310000|2021-07-09 14:01:50|2347.1|2343.1|2347.3|2343.3|2347.3|2343.3|2347.1|2343.1|6
1625839320000|2021-07-09 14:02:00|2347.6|2343.6|2347.8|2343.8|2347.8|2343.8|2347.6|2343.6|3
1625839330000|2021-07-09 14:02:10|2348.8|2344.8|2349.8|2345.8|2349.8|2345.8|2348.8|2344.8|52
1625839340000|2021-07-09 14:02:20|2349.6|2345.6|2349.8|2345.8|2349.8|2345.8|2349.6|2345.6|7
1625839350000|2021-07-09 14:02:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|35
1625839360000|2021-07-09 14:02:40|2349.6|2345.6|2349.8|2345.8|2349.8|2345.8|2349.5|2345.5|7
1625839380000|2021-07-09 14:03:00|||||||||8
1625839390000|2021-07-09 14:03:10|||||||||2
1625839400000|2021-07-09 14:03:20|2349.5|2345.5|2349.2|2345.2|2349.5|2345.5|2349.2|2345.2|5
1625839410000|2021-07-09 14:03:30|2348.8|2344.8|2348.5|2344.5|2349|2345|2348.5|2344.5|7
1625839420000|2021-07-09 14:03:40|2349|2345|2349.5|2345.5|2349.5|2345.5|2349|2345|4
1625839430000|2021-07-09 14:03:50|||||||||2
1625839440000|2021-07-09 14:04:00|2349.8|2345.8|2348.8|2344.8|2349.8|2345.8|2348.8|2344.8|5
1625839470000|2021-07-09 14:04:30|||||||||2
1625839490000|2021-07-09 14:04:50|||||||||2
1625839510000|2021-07-09 14:05:10|2349.2|2345.2|2350|2346|2350|2346|2349.2|2345.2|6
1625839540000|2021-07-09 14:05:40|||||||||6
1625839560000|2021-07-09 14:06:00|2350.2|2346.2|2350|2346|2350.2|2346.2|2350|2346|5
1625839570000|2021-07-09 14:06:10|2349|2345|2349|2345|2349|2345|2349|2345|17
1625839580000|2021-07-09 14:06:20|||||||||3
1625839600000|2021-07-09 14:06:40|2348.8|2344.8|2348|2344|2349|2345|2348|2344|8
1625839610000|2021-07-09 14:06:50|2348.3|2344.3|2348.5|2344.5|2348.5|2344.5|2348|2344|2
1625839620000|2021-07-09 14:07:00|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2
1625839630000|2021-07-09 14:07:10|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|1
1625839640000|2021-07-09 14:07:20|2348.1|2344.1|2348.5|2344.5|2348.5|2344.5|2348.1|2344.1|2
1625839650000|2021-07-09 14:07:30|2348.8|2344.8|2348|2344|2348.8|2344.8|2348|2344|9
1625839670000|2021-07-09 14:07:50|||||||||2
1625839680000|2021-07-09 14:08:00|2345.8|2341.8|2345.3|2341.3|2345.8|2341.8|2345.3|2341.3|102
1625839700000|2021-07-09 14:08:20|2345|2341|2345|2341|2345|2341|2345|2341|34
1625839710000|2021-07-09 14:08:30|||||||||4
1625839730000|2021-07-09 14:08:50|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|0
1625839740000|2021-07-09 14:09:00|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2
1625839750000|2021-07-09 14:09:10|||||||||3
1625839760000|2021-07-09 14:09:20|||||||||5
1625839780000|2021-07-09 14:09:40|||||||||1
1625839790000|2021-07-09 14:09:50|||||||||2
1625839810000|2021-07-09 14:10:10|2347.5|2343.5|2347.7|2343.7|2347.7|2343.7|2347|2343|13
1625839820000|2021-07-09 14:10:20|2347.4|2343.4|2347.5|2343.5|2347.5|2343.5|2346.5|2342.5|13
1625839830000|2021-07-09 14:10:30|||||||||1
1625839840000|2021-07-09 14:10:40|2347.3|2343.3|2346.5|2342.5|2347.3|2343.3|2346.5|2342.5|10
1625839870000|2021-07-09 14:11:10|||||||||3
1625839880000|2021-07-09 14:11:20|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|3
1625839890000|2021-07-09 14:11:30|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1625839900000|2021-07-09 14:11:40|||||||||2
1625839920000|2021-07-09 14:12:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|9
1625839930000|2021-07-09 14:12:10|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|3
1625839970000|2021-07-09 14:12:50|||||||||3
1625839980000|2021-07-09 14:13:00|2346.9|2342.9|2347.5|2343.5|2347.5|2343.5|2346.9|2342.9|1
1625839990000|2021-07-09 14:13:10|2347.7|2343.7|2348.5|2344.5|2348.5|2344.5|2347.7|2343.7|6
1625840000000|2021-07-09 14:13:20|||||||||4
1625840010000|2021-07-09 14:13:30|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|3
1625840020000|2021-07-09 14:13:40|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2
1625840030000|2021-07-09 14:13:50|2347.5|2343.5|2347.2|2343.2|2347.5|2343.5|2347.2|2343.2|7
1625840040000|2021-07-09 14:14:00|2347.5|2343.5|2346.5|2342.5|2347.5|2343.5|2346.5|2342.5|4
1625840070000|2021-07-09 14:14:30|||||||||2
1625840080000|2021-07-09 14:14:40|||||||||1
1625840100000|2021-07-09 14:15:00|2346.7|2342.7|2347.5|2343.5|2347.5|2343.5|2346.7|2342.7|7
1625840110000|2021-07-09 14:15:10|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1625840120000|2021-07-09 14:15:20|||||||||1
1625840130000|2021-07-09 14:15:30|2348|2344|2348|2344|2348.7|2344.7|2347.7|2343.7|12
1625840150000|2021-07-09 14:15:50|||||||||3
1625840160000|2021-07-09 14:16:00|2348.3|2344.3|2348.7|2344.7|2348.7|2344.7|2348.3|2344.3|1
1625840170000|2021-07-09 14:16:10|||||||||4
1625840180000|2021-07-09 14:16:20|||||||||1
1625840190000|2021-07-09 14:16:30|2349|2345|2349|2345|2349|2345|2349|2345|3
1625840200000|2021-07-09 14:16:40|||||||||6
1625840210000|2021-07-09 14:16:50|||||||||3
1625840220000|2021-07-09 14:17:00|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|4
1625840230000|2021-07-09 14:17:10|||||||||1
1625840240000|2021-07-09 14:17:20|2349|2345|2349.3|2345.3|2349.3|2345.3|2349|2345|3
1625840250000|2021-07-09 14:17:30|2349.5|2345.5|2349.7|2345.7|2349.7|2345.7|2349.5|2345.5|29
1625840260000|2021-07-09 14:17:40|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|3
1625840270000|2021-07-09 14:17:50|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2
1625840280000|2021-07-09 14:18:00|||||||||1
1625840300000|2021-07-09 14:18:20|2350|2346|2349.7|2345.7|2350|2346|2349.7|2345.7|16
1625840310000|2021-07-09 14:18:30|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|0
1625840320000|2021-07-09 14:18:40|2349|2345|2348.7|2344.7|2349|2345|2348.5|2344.5|27
1625840330000|2021-07-09 14:18:50|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|11
1625840340000|2021-07-09 14:19:00|2347.5|2343.5|2348|2344|2348.5|2344.5|2347.5|2343.5|9
1625840350000|2021-07-09 14:19:10|2348.3|2344.3|2348.5|2344.5|2348.5|2344.5|2348.3|2344.3|0
1625840360000|2021-07-09 14:19:20|2348.2|2344.2|2348.2|2344.2|2348.5|2344.5|2348.2|2344.2|7
1625840370000|2021-07-09 14:19:30|||||||||3
1625840390000|2021-07-09 14:19:50|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|0
1625840400000|2021-07-09 14:20:00|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2348.7|2344.7|2
1625840430000|2021-07-09 14:20:30|||||||||6
1625840440000|2021-07-09 14:20:40|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2
1625840450000|2021-07-09 14:20:50|||||||||3
1625840460000|2021-07-09 14:21:00|2348.2|2344.2|2347.5|2343.5|2348.2|2344.2|2347.5|2343.5|5
1625840480000|2021-07-09 14:21:20|||||||||3
1625840490000|2021-07-09 14:21:30|||||||||1
1625840500000|2021-07-09 14:21:40|||||||||3
1625840510000|2021-07-09 14:21:50|||||||||2
1625840520000|2021-07-09 14:22:00|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|2347.7|2343.7|1
1625840530000|2021-07-09 14:22:10|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|9
1625840540000|2021-07-09 14:22:20|||||||||1
1625840550000|2021-07-09 14:22:30|2347.7|2343.7|2347.5|2343.5|2347.7|2343.7|2347.5|2343.5|31
1625840560000|2021-07-09 14:22:40|2347.7|2343.7|2346.7|2342.7|2347.7|2343.7|2346.7|2342.7|5
1625840580000|2021-07-09 14:23:00|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|0
1625840600000|2021-07-09 14:23:20|||||||||2
1625840610000|2021-07-09 14:23:30|||||||||3
1625840630000|2021-07-09 14:23:50|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|2347.5|2343.5|5
1625840640000|2021-07-09 14:24:00|2347.7|2343.7|2348|2344|2348|2344|2347.7|2343.7|3
1625840650000|2021-07-09 14:24:10|2348.3|2344.3|2348.5|2344.5|2348.5|2344.5|2348.3|2344.3|0
1625840660000|2021-07-09 14:24:20|||||||||3
1625840670000|2021-07-09 14:24:30|||||||||5
1625840690000|2021-07-09 14:24:50|||||||||2
1625840700000|2021-07-09 14:25:00|2349|2345|2349|2345|2349|2345|2349|2345|2
1625840710000|2021-07-09 14:25:10|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|1
1625840720000|2021-07-09 14:25:20|||||||||3
1625840730000|2021-07-09 14:25:30|||||||||2
1625840740000|2021-07-09 14:25:40|2350|2346|2350|2346|2350|2346|2350|2346|1
1625840750000|2021-07-09 14:25:50|2350.2|2346.2|2350.5|2346.5|2350.5|2346.5|2350.2|2346.2|3
1625840760000|2021-07-09 14:26:00|2350.3|2346.3|2350.5|2346.5|2350.5|2346.5|2350.3|2346.3|3
1625840780000|2021-07-09 14:26:20|2350.2|2346.2|2349.5|2345.5|2350.2|2346.2|2349.5|2345.5|5
1625840790000|2021-07-09 14:26:30|2349.8|2345.8|2350|2346|2350|2346|2349.7|2345.7|2
1625840800000|2021-07-09 14:26:40|2349.7|2345.7|2350|2346|2350|2346|2349.7|2345.7|0
1625840820000|2021-07-09 14:27:00|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|0
1625840830000|2021-07-09 14:27:10|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|7
1625840850000|2021-07-09 14:27:30|||||||||1
1625840870000|2021-07-09 14:27:50|2348.5|2344.5|2347.5|2343.5|2348.5|2344.5|2347.5|2343.5|21
1625840880000|2021-07-09 14:28:00|2348.5|2344.5|2348.2|2344.2|2348.5|2344.5|2348.2|2344.2|10
1625840890000|2021-07-09 14:28:10|2348|2344|2347.7|2343.7|2348|2344|2347.7|2343.7|3
1625840900000|2021-07-09 14:28:20|2348|2344|2348|2344|2348|2344|2348|2344|1
1625840920000|2021-07-09 14:28:40|2348.3|2344.3|2348.5|2344.5|2348.5|2344.5|2348.3|2344.3|0
1625840930000|2021-07-09 14:28:50|||||||||2
1625840940000|2021-07-09 14:29:00|2348.2|2344.2|2348|2344|2348.2|2344.2|2348|2344|11
1625840950000|2021-07-09 14:29:10|||||||||4
1625840970000|2021-07-09 14:29:30|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|2348.5|2344.5|1
1625841000000|2021-07-09 14:30:00|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|2349.5|2345.5|25
1625841020000|2021-07-09 14:30:20|||||||||5
1625841030000|2021-07-09 14:30:30|||||||||2
1625841040000|2021-07-09 14:30:40|||||||||1
1625841050000|2021-07-09 14:30:50|||||||||1
1625841060000|2021-07-09 14:31:00|||||||||5
1625841070000|2021-07-09 14:31:10|||||||||1
1625841080000|2021-07-09 14:31:20|||||||||2
1625841090000|2021-07-09 14:31:30|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|2350.5|2346.5|4
1625841100000|2021-07-09 14:31:40|||||||||3
1625841110000|2021-07-09 14:31:50|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|20
1625841120000|2021-07-09 14:32:00|2351|2347|2350.8|2346.8|2351|2347|2350.7|2346.7|9
1625841130000|2021-07-09 14:32:10|||||||||12
1625841150000|2021-07-09 14:32:30|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|2351.2|2347.2|1
1625841160000|2021-07-09 14:32:40|||||||||1
1625841180000|2021-07-09 14:33:00|||||||||2
1625841190000|2021-07-09 14:33:10|||||||||3
1625841200000|2021-07-09 14:33:20|||||||||11
1625841220000|2021-07-09 14:33:40|||||||||1
1625841240000|2021-07-09 14:34:00|||||||||3
1625841250000|2021-07-09 14:34:10|||||||||7
1625841260000|2021-07-09 14:34:20|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|2350.2|2346.2|8
1625841270000|2021-07-09 14:34:30|||||||||1
1625841280000|2021-07-09 14:34:40|||||||||9
1625841300000|2021-07-09 14:35:00|2349.3|2345.3|2350.3|2346.3|2350.3|2346.3|2349.3|2345.3|5
1625841310000|2021-07-09 14:35:10|2350.7|2346.7|2351.3|2347.3|2351.3|2347.3|2350.3|2346.3|15
1625841320000|2021-07-09 14:35:20|||||||||1
1625841330000|2021-07-09 14:35:30|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|9
1625841340000|2021-07-09 14:35:40|2353.3|2349.3|2352.7|2348.7|2353.3|2349.3|2352.7|2348.7|21
1625841350000|2021-07-09 14:35:50|2352.2|2348.2|2351.5|2347.5|2352.2|2348.2|2351.5|2347.5|4
1625841360000|2021-07-09 14:36:00|2350.5|2346.5|2351.5|2347.5|2351.8|2347.8|2350.5|2346.5|26
1625841370000|2021-07-09 14:36:10|||||||||2
1625841380000|2021-07-09 14:36:20|||||||||2
1625841390000|2021-07-09 14:36:30|||||||||2
1625841410000|2021-07-09 14:36:50|2351|2347|2350.7|2346.7|2351|2347|2350.7|2346.7|11
1625841420000|2021-07-09 14:37:00|2350.5|2346.5|2350|2346|2350.5|2346.5|2349.5|2345.5|6
1625841430000|2021-07-09 14:37:10|2350.4|2346.4|2351|2347|2351|2347|2350.4|2346.4|1
1625841460000|2021-07-09 14:37:40|2350.7|2346.7|2349.4|2345.4|2350.7|2346.7|2349.4|2345.4|43
1625841470000|2021-07-09 14:37:50|2349|2345|2347.7|2343.7|2349|2345|2347.7|2343.7|7
1625841480000|2021-07-09 14:38:00|2347.4|2343.4|2344.9|2340.9|2347.4|2343.4|2344.9|2340.9|8
1625841490000|2021-07-09 14:38:10|2344.5|2340.5|2344.9|2340.9|2344.9|2340.9|2344.4|2340.4|2
1625841510000|2021-07-09 14:38:30|||||||||6
1625841520000|2021-07-09 14:38:40|2344|2340|2342.7|2338.7|2344|2340|2342.7|2338.7|12
1625841530000|2021-07-09 14:38:50|2343.2|2339.2|2344.2|2340.2|2344.2|2340.2|2342.7|2338.7|11
1625841540000|2021-07-09 14:39:00|2344|2340|2343.7|2339.7|2344|2340|2343.7|2339.7|3
1625841550000|2021-07-09 14:39:10|||||||||4
1625841560000|2021-07-09 14:39:20|2344|2340|2344.7|2340.7|2344.7|2340.7|2344|2340|3
1625841570000|2021-07-09 14:39:30|||||||||1
1625841580000|2021-07-09 14:39:40|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|13
1625841590000|2021-07-09 14:39:50|2345.2|2341.2|2346.2|2342.2|2346.2|2342.2|2345.2|2341.2|8
1625841610000|2021-07-09 14:40:10|||||||||3
1625841620000|2021-07-09 14:40:20|2346.5|2342.5|2347.7|2343.7|2347.7|2343.7|2346.5|2342.5|25
1625841640000|2021-07-09 14:40:40|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|0
1625841650000|2021-07-09 14:40:50|2347.7|2343.7|2348.2|2344.2|2348.2|2344.2|2347.7|2343.7|5
1625841660000|2021-07-09 14:41:00|2348|2344|2347.7|2343.7|2348|2344|2347.7|2343.7|1
1625841670000|2021-07-09 14:41:10|2347.5|2343.5|2347.2|2343.2|2347.5|2343.5|2347.2|2343.2|6
1625841680000|2021-07-09 14:41:20|2347.5|2343.5|2348.2|2344.2|2348.2|2344.2|2347.5|2343.5|1
1625841690000|2021-07-09 14:41:30|2348.7|2344.7|2348.4|2344.4|2348.7|2344.7|2348.4|2344.4|1
1625841700000|2021-07-09 14:41:40|2348|2344|2348|2344|2348|2344|2348|2344|0
1625841710000|2021-07-09 14:41:50|2348.3|2344.3|2348.3|2344.3|2348.5|2344.5|2348|2344|2
1625841720000|2021-07-09 14:42:00|2348.5|2344.5|2348|2344|2348.5|2344.5|2348|2344|9
1625841750000|2021-07-09 14:42:30|||||||||1
1625841760000|2021-07-09 14:42:40|2348.4|2344.4|2349.5|2345.5|2349.5|2345.5|2348.4|2344.4|8
1625841780000|2021-07-09 14:43:00|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|3
1625841790000|2021-07-09 14:43:10|2349.5|2345.5|2349|2345|2349.5|2345.5|2349|2345|8
1625841800000|2021-07-09 14:43:20|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|2349.2|2345.2|10
1625841810000|2021-07-09 14:43:30|2349|2345|2350.5|2346.5|2350.5|2346.5|2349|2345|13
1625841820000|2021-07-09 14:43:40|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|1
1625841830000|2021-07-09 14:43:50|2350.7|2346.7|2350.3|2346.3|2350.7|2346.7|2350.3|2346.3|3
1625841840000|2021-07-09 14:44:00|2351|2347|2351|2347|2351|2347|2351|2347|2
1625841850000|2021-07-09 14:44:10|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|4
1625841900000|2021-07-09 14:45:00|2351.4|2347.4|2353.2|2349.2|2353.2|2349.2|2351.4|2347.4|21
1625841910000|2021-07-09 14:45:10|||||||||3
1625841920000|2021-07-09 14:45:20|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|15
1625841930000|2021-07-09 14:45:30|2354.7|2350.7|2354.4|2350.4|2354.7|2350.7|2354.4|2350.4|24
1625841940000|2021-07-09 14:45:40|||||||||5
1625841950000|2021-07-09 14:45:50|||||||||5
1625841960000|2021-07-09 14:46:00|||||||||7
1625841970000|2021-07-09 14:46:10|2354.7|2350.7|2354.4|2350.4|2354.7|2350.7|2354.4|2350.4|0
1625841980000|2021-07-09 14:46:20|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|4
1625842000000|2021-07-09 14:46:40|||||||||1
1625842020000|2021-07-09 14:47:00|2355.2|2351.2|2355.4|2351.4|2355.4|2351.4|2355.2|2351.2|9
1625842030000|2021-07-09 14:47:10|||||||||17
1625842040000|2021-07-09 14:47:20|||||||||4
1625842050000|2021-07-09 14:47:30|2354.4|2350.4|2354.7|2350.7|2355|2351|2354.4|2350.4|29
1625842060000|2021-07-09 14:47:40|2355.2|2351.2|2354.7|2350.7|2355.2|2351.2|2354.7|2350.7|2
1625842070000|2021-07-09 14:47:50|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|3
1625842080000|2021-07-09 14:48:00|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|2355.4|2351.4|28
1625842090000|2021-07-09 14:48:10|||||||||7
1625842100000|2021-07-09 14:48:20|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|8
1625842110000|2021-07-09 14:48:30|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|1
1625842120000|2021-07-09 14:48:40|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|0
1625842130000|2021-07-09 14:48:50|||||||||4
1625842140000|2021-07-09 14:49:00|||||||||2
1625842150000|2021-07-09 14:49:10|||||||||2
1625842180000|2021-07-09 14:49:40|2354.2|2350.2|2353.7|2349.7|2354.2|2350.2|2353.7|2349.7|19
1625842190000|2021-07-09 14:49:50|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|11
1625842200000|2021-07-09 14:50:00|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|7
1625842210000|2021-07-09 14:50:10|2353.8|2349.8|2353.5|2349.5|2353.8|2349.8|2353.5|2349.5|1
1625842220000|2021-07-09 14:50:20|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2353.2|2349.2|1
1625842230000|2021-07-09 14:50:30|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|2353.2|2349.2|0
1625842240000|2021-07-09 14:50:40|||||||||1
1625842250000|2021-07-09 14:50:50|||||||||2
1625842260000|2021-07-09 14:51:00|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|6
1625842270000|2021-07-09 14:51:10|2353.8|2349.8|2353.8|2349.8|2353.8|2349.8|2353.5|2349.5|4
1625842280000|2021-07-09 14:51:20|2355|2351|2355|2351|2355|2351|2355|2351|31
1625842290000|2021-07-09 14:51:30|||||||||21
1625842300000|2021-07-09 14:51:40|||||||||10
1625842310000|2021-07-09 14:51:50|||||||||13
1625842320000|2021-07-09 14:52:00|||||||||12
1625842330000|2021-07-09 14:52:10|||||||||4
1625842340000|2021-07-09 14:52:20|||||||||11
1625842350000|2021-07-09 14:52:30|||||||||5
1625842360000|2021-07-09 14:52:40|||||||||5
1625842370000|2021-07-09 14:52:50|||||||||7
1625842380000|2021-07-09 14:53:00|||||||||14
1625842400000|2021-07-09 14:53:20|||||||||1
1625842410000|2021-07-09 14:53:30|||||||||5
1625842420000|2021-07-09 14:53:40|2357.5|2353.5|2359.7|2355.7|2359.8|2355.8|2357.5|2353.5|47
1625842430000|2021-07-09 14:53:50|2360|2356|2360.8|2356.8|2360.8|2356.8|2360|2356|9
1625842440000|2021-07-09 14:54:00|2360|2356|2361|2357|2361|2357|2360|2356|17
1625842450000|2021-07-09 14:54:10|2360.7|2356.7|2361|2357|2361|2357|2360.3|2356.3|5
1625842460000|2021-07-09 14:54:20|2360.8|2356.8|2359|2355|2361|2357|2359|2355|35
1625842480000|2021-07-09 14:54:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|1
1625842500000|2021-07-09 14:55:00|||||||||3
1625842530000|2021-07-09 14:55:30|2358.2|2354.2|2359.2|2355.2|2359.2|2355.2|2358.2|2354.2|12
1625842540000|2021-07-09 14:55:40|2358.9|2354.9|2359.2|2355.2|2359.2|2355.2|2358.4|2354.4|3
1625842550000|2021-07-09 14:55:50|||||||||3
1625842570000|2021-07-09 14:56:10|2359.4|2355.4|2359.4|2355.4|2359.7|2355.7|2359.4|2355.4|10
1625842580000|2021-07-09 14:56:20|2359.2|2355.2|2359.2|2355.2|2360|2356|2359.2|2355.2|9
1625842590000|2021-07-09 14:56:30|2358.4|2354.4|2358.7|2354.7|2359.2|2355.2|2358.4|2354.4|16
1625842610000|2021-07-09 14:56:50|2358.4|2354.4|2356.2|2352.2|2359.2|2355.2|2356.2|2352.2|27
1625842620000|2021-07-09 14:57:00|2356.7|2352.7|2357.2|2353.2|2357.2|2353.2|2356.2|2352.2|7
1625842630000|2021-07-09 14:57:10|2357|2353|2356.2|2352.2|2357|2353|2356.2|2352.2|5
1625842650000|2021-07-09 14:57:30|||||||||5
1625842670000|2021-07-09 14:57:50|||||||||1
1625842680000|2021-07-09 14:58:00|2357.2|2353.2|2359|2355|2359|2355|2357.2|2353.2|15
1625842700000|2021-07-09 14:58:20|2358.7|2354.7|2357.5|2353.5|2358.7|2354.7|2357.5|2353.5|16
1625842710000|2021-07-09 14:58:30|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|0
1625842720000|2021-07-09 14:58:40|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1625842740000|2021-07-09 14:59:00|2358.2|2354.2|2361|2357|2361.3|2357.3|2358.2|2354.2|21
1625842750000|2021-07-09 14:59:10|2361.3|2357.3|2361|2357|2361.3|2357.3|2361|2357|3
1625842760000|2021-07-09 14:59:20|2360.7|2356.7|2361.2|2357.2|2361.5|2357.5|2360.7|2356.7|3
1625842780000|2021-07-09 14:59:40|2361|2357|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|2
1625842790000|2021-07-09 14:59:50|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|23
1625842800000|2021-07-09 15:00:00|2359|2355|2360.7|2356.7|2360.7|2356.7|2358.8|2354.8|23
1625842810000|2021-07-09 15:00:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1625842820000|2021-07-09 15:00:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1625842830000|2021-07-09 15:00:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|4
1625842840000|2021-07-09 15:00:40|2361.2|2357.2|2361.5|2357.5|2361.5|2357.5|2361.2|2357.2|1
1625842850000|2021-07-09 15:00:50|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|1
1625842860000|2021-07-09 15:01:00|2361.5|2357.5|2362.8|2358.8|2362.8|2358.8|2361.5|2357.5|4
1625842870000|2021-07-09 15:01:10|2363|2359|2361|2357|2363|2359|2361|2357|57
1625842900000|2021-07-09 15:01:40|2360|2356|2360|2356|2360|2356|2360|2356|18
1625842920000|2021-07-09 15:02:00|||||||||1
1625842930000|2021-07-09 15:02:10|2360.2|2356.2|2360|2356|2360.5|2356.5|2360|2356|4
1625842940000|2021-07-09 15:02:20|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|5
1625842960000|2021-07-09 15:02:40|2360|2356|2360.8|2356.8|2360.8|2356.8|2360|2356|4
1625842970000|2021-07-09 15:02:50|2360.7|2356.7|2360|2356|2360.7|2356.7|2359.7|2355.7|6
1625842980000|2021-07-09 15:03:00|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|3
1625842990000|2021-07-09 15:03:10|2359.2|2355.2|2358.2|2354.2|2359.2|2355.2|2358.2|2354.2|14
1625843000000|2021-07-09 15:03:20|2357|2353|2356.2|2352.2|2357|2353|2356.2|2352.2|37
1625843010000|2021-07-09 15:03:30|2356|2352|2356.3|2352.3|2356.3|2352.3|2356|2352|5
1625843020000|2021-07-09 15:03:40|2356|2352|2356|2352|2356|2352|2356|2352|0
1625843040000|2021-07-09 15:04:00|2357|2353|2357.7|2353.7|2357.7|2353.7|2357|2353|7
1625843050000|2021-07-09 15:04:10|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|0
1625843070000|2021-07-09 15:04:30|2356|2352|2356|2352|2356|2352|2356|2352|109
1625843080000|2021-07-09 15:04:40|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356|2352|0
1625843090000|2021-07-09 15:04:50|2356|2352|2355.7|2351.7|2356.2|2352.2|2355.7|2351.7|13
1625843100000|2021-07-09 15:05:00|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|1
1625843110000|2021-07-09 15:05:10|2357.2|2353.2|2357.7|2353.7|2357.7|2353.7|2357.2|2353.2|2
1625843120000|2021-07-09 15:05:20|||||||||3
1625843130000|2021-07-09 15:05:30|2357.2|2353.2|2357.5|2353.5|2357.5|2353.5|2357.2|2353.2|5
1625843140000|2021-07-09 15:05:40|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|0
1625843150000|2021-07-09 15:05:50|2357.4|2353.4|2357.7|2353.7|2357.7|2353.7|2357.4|2353.4|2
1625843180000|2021-07-09 15:06:20|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|17
1625843190000|2021-07-09 15:06:30|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2
1625843220000|2021-07-09 15:07:00|2358|2354|2357.7|2353.7|2358|2354|2357.7|2353.7|5
1625843230000|2021-07-09 15:07:10|||||||||3
1625843250000|2021-07-09 15:07:30|||||||||3
1625843260000|2021-07-09 15:07:40|||||||||1
1625843290000|2021-07-09 15:08:10|||||||||3
1625843300000|2021-07-09 15:08:20|2357.9|2353.9|2358|2354|2358|2354|2357.5|2353.5|26
1625843310000|2021-07-09 15:08:30|||||||||1
1625843320000|2021-07-09 15:08:40|||||||||1
1625843340000|2021-07-09 15:09:00|2357.7|2353.7|2357.5|2353.5|2357.9|2353.9|2357.5|2353.5|58
1625843350000|2021-07-09 15:09:10|2357.7|2353.7|2355.7|2351.7|2357.7|2353.7|2355.4|2351.4|32
1625843360000|2021-07-09 15:09:20|2356.4|2352.4|2356|2352|2356.4|2352.4|2355.7|2351.7|7
1625843380000|2021-07-09 15:09:40|||||||||6
1625843390000|2021-07-09 15:09:50|2356.4|2352.4|2356.7|2352.7|2357|2353|2356.4|2352.4|37
1625843400000|2021-07-09 15:10:00|2356.5|2352.5|2356.7|2352.7|2356.7|2352.7|2356.5|2352.5|2
1625843410000|2021-07-09 15:10:10|||||||||7
1625843420000|2021-07-09 15:10:20|||||||||1
1625843430000|2021-07-09 15:10:30|2356|2352|2355.5|2351.5|2356.4|2352.4|2355.5|2351.5|29
1625843440000|2021-07-09 15:10:40|2354.7|2350.7|2355.5|2351.5|2355.5|2351.5|2354.7|2350.7|4
1625843460000|2021-07-09 15:11:00|2354.7|2350.7|2355|2351|2355|2351|2354.7|2350.7|12
1625843510000|2021-07-09 15:11:50|2354.5|2350.5|2352.7|2348.7|2354.5|2350.5|2352.7|2348.7|13
1625843520000|2021-07-09 15:12:00|2353|2349|2353|2349|2353|2349|2353|2349|5
1625843530000|2021-07-09 15:12:10|2353.5|2349.5|2353.1|2349.1|2353.7|2349.7|2353.1|2349.1|13
1625843540000|2021-07-09 15:12:20|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|23
1625843570000|2021-07-09 15:12:50|||||||||4
1625843580000|2021-07-09 15:13:00|2352.4|2348.4|2352|2348|2352.4|2348.4|2352|2348|4
1625843590000|2021-07-09 15:13:10|||||||||7
1625843600000|2021-07-09 15:13:20|2351.7|2347.7|2351.1|2347.1|2351.9|2347.9|2351.1|2347.1|13
1625843610000|2021-07-09 15:13:30|||||||||7
1625843620000|2021-07-09 15:13:40|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|8
1625843630000|2021-07-09 15:13:50|||||||||2
1625843640000|2021-07-09 15:14:00|||||||||6
1625843650000|2021-07-09 15:14:10|2351.5|2347.5|2352.4|2348.4|2352.4|2348.4|2351.5|2347.5|23
1625843660000|2021-07-09 15:14:20|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|2352.9|2348.9|1
1625843680000|2021-07-09 15:14:40|||||||||4
1625843700000|2021-07-09 15:15:00|||||||||3
1625843720000|2021-07-09 15:15:20|2353.1|2349.1|2354.2|2350.2|2354.2|2350.2|2353.1|2349.1|10
1625843730000|2021-07-09 15:15:30|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|3
1625843740000|2021-07-09 15:15:40|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1625843750000|2021-07-09 15:15:50|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|19
1625843760000|2021-07-09 15:16:00|2353.1|2349.1|2353.4|2349.4|2353.4|2349.4|2352.9|2348.9|9
1625843770000|2021-07-09 15:16:10|2353.7|2349.7|2353.9|2349.9|2353.9|2349.9|2353.7|2349.7|1
1625843790000|2021-07-09 15:16:30|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|6
1625843800000|2021-07-09 15:16:40|2353.9|2349.9|2352.1|2348.1|2353.9|2349.9|2352.1|2348.1|9
1625843810000|2021-07-09 15:16:50|2352.2|2348.2|2354.1|2350.1|2354.1|2350.1|2352.2|2348.2|5
1625843830000|2021-07-09 15:17:10|2354.4|2350.4|2355.6|2351.6|2355.7|2351.7|2354.4|2350.4|6
1625843840000|2021-07-09 15:17:20|2355.7|2351.7|2357.1|2353.1|2357.1|2353.1|2355.7|2351.7|16
1625843850000|2021-07-09 15:17:30|||||||||34
1625843860000|2021-07-09 15:17:40|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|93
1625843870000|2021-07-09 15:17:50|||||||||1
1625843880000|2021-07-09 15:18:00|||||||||1
1625843890000|2021-07-09 15:18:10|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|0
1625843900000|2021-07-09 15:18:20|||||||||3
1625843920000|2021-07-09 15:18:40|||||||||1
1625843970000|2021-07-09 15:19:30|||||||||3
1625843980000|2021-07-09 15:19:40|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.2|2350.2|20
1625843990000|2021-07-09 15:19:50|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|1
1625844020000|2021-07-09 15:20:20|||||||||8
1625844030000|2021-07-09 15:20:30|||||||||4
1625844040000|2021-07-09 15:20:40|||||||||1
1625844060000|2021-07-09 15:21:00|2352.9|2348.9|2352.4|2348.4|2352.9|2348.9|2352.4|2348.4|34
1625844080000|2021-07-09 15:21:20|||||||||4
1625844090000|2021-07-09 15:21:30|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1625844100000|2021-07-09 15:21:40|||||||||6
1625844120000|2021-07-09 15:22:00|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|5
1625844130000|2021-07-09 15:22:10|2352.1|2348.1|2350.1|2346.1|2352.1|2348.1|2350.1|2346.1|10
1625844140000|2021-07-09 15:22:20|||||||||8
1625844150000|2021-07-09 15:22:30|||||||||3
1625844170000|2021-07-09 15:22:50|||||||||1
1625844180000|2021-07-09 15:23:00|2350.7|2346.7|2350.6|2346.6|2350.7|2346.7|2350.6|2346.6|4
1625844190000|2021-07-09 15:23:10|2350.9|2346.9|2350.1|2346.1|2350.9|2346.9|2350.1|2346.1|13
1625844200000|2021-07-09 15:23:20|||||||||8
1625844210000|2021-07-09 15:23:30|2350.6|2346.6|2350.9|2346.9|2350.9|2346.9|2350.6|2346.6|5
1625844220000|2021-07-09 15:23:40|2351.1|2347.1|2350.9|2346.9|2351.1|2347.1|2350.9|2346.9|8
1625844230000|2021-07-09 15:23:50|||||||||3
1625844240000|2021-07-09 15:24:00|||||||||2
1625844250000|2021-07-09 15:24:10|2352.1|2348.1|2352.4|2348.4|2352.4|2348.4|2352.1|2348.1|6
1625844270000|2021-07-09 15:24:30|2352.9|2348.9|2353.4|2349.4|2353.4|2349.4|2352.9|2348.9|5
1625844290000|2021-07-09 15:24:50|2353.6|2349.6|2353.9|2349.9|2353.9|2349.9|2353.6|2349.6|1
1625844310000|2021-07-09 15:25:10|||||||||1
1625844320000|2021-07-09 15:25:20|||||||||3
1625844330000|2021-07-09 15:25:30|||||||||1
1625844340000|2021-07-09 15:25:40|2352.9|2348.9|2351.7|2347.7|2352.9|2348.9|2351.7|2347.7|40
1625844350000|2021-07-09 15:25:50|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|2352.1|2348.1|0
1625844380000|2021-07-09 15:26:20|||||||||8
1625844400000|2021-07-09 15:26:40|||||||||3
1625844410000|2021-07-09 15:26:50|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|6
1625844420000|2021-07-09 15:27:00|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|14
1625844460000|2021-07-09 15:27:40|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|0
1625844470000|2021-07-09 15:27:50|||||||||3
1625844490000|2021-07-09 15:28:10|||||||||1
1625844510000|2021-07-09 15:28:30|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|19
1625844530000|2021-07-09 15:28:50|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|10
1625844540000|2021-07-09 15:29:00|2353.2|2349.2|2354|2350|2354|2350|2352.9|2348.9|30
1625844550000|2021-07-09 15:29:10|2354.7|2350.7|2355.5|2351.5|2355.5|2351.5|2354.7|2350.7|23
1625844570000|2021-07-09 15:29:30|||||||||13
1625844580000|2021-07-09 15:29:40|||||||||3
1625844590000|2021-07-09 15:29:50|2355.7|2351.7|2356.2|2352.2|2356.2|2352.2|2355.7|2351.7|1
1625844600000|2021-07-09 15:30:00|||||||||7
1625844610000|2021-07-09 15:30:10|2356|2352|2356|2352|2356|2352|2356|2352|0
1625844620000|2021-07-09 15:30:20|2355|2351|2355|2351|2355|2351|2355|2351|2
1625844640000|2021-07-09 15:30:40|2354.7|2350.7|2354.7|2350.7|2355|2351|2354.7|2350.7|5
1625844650000|2021-07-09 15:30:50|2355|2351|2355|2351|2355|2351|2355|2351|0
1625844660000|2021-07-09 15:31:00|||||||||3
1625844700000|2021-07-09 15:31:40|2354.7|2350.7|2354|2350|2354.7|2350.7|2354|2350|18
1625844710000|2021-07-09 15:31:50|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|4
1625844720000|2021-07-09 15:32:00|||||||||1
1625844760000|2021-07-09 15:32:40|2354|2350|2354|2350|2354|2350|2354|2350|3
1625844770000|2021-07-09 15:32:50|||||||||7
1625844780000|2021-07-09 15:33:00|2354.5|2350.5|2355|2351|2355|2351|2354.5|2350.5|6
1625844810000|2021-07-09 15:33:30|2354|2350|2354|2350|2354|2350|2354|2350|5
1625844820000|2021-07-09 15:33:40|||||||||3
1625844830000|2021-07-09 15:33:50|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|2354.5|2350.5|1
1625844840000|2021-07-09 15:34:00|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|2354.2|2350.2|10
1625844850000|2021-07-09 15:34:10|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2
1625844860000|2021-07-09 15:34:20|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|2353.7|2349.7|1
1625844880000|2021-07-09 15:34:40|||||||||5
1625844890000|2021-07-09 15:34:50|||||||||2
1625844900000|2021-07-09 15:35:00|||||||||3
1625844910000|2021-07-09 15:35:10|||||||||1
1625844930000|2021-07-09 15:35:30|2354.4|2350.4|2355.7|2351.7|2355.7|2351.7|2354.4|2350.4|12
1625844940000|2021-07-09 15:35:40|||||||||4
1625844960000|2021-07-09 15:36:00|||||||||2
1625844970000|2021-07-09 15:36:10|||||||||3
1625844990000|2021-07-09 15:36:30|2355.4|2351.4|2355.7|2351.7|2355.7|2351.7|2355.4|2351.4|18
1625845000000|2021-07-09 15:36:40|||||||||14
1625845010000|2021-07-09 15:36:50|||||||||4
1625845030000|2021-07-09 15:37:10|||||||||7
1625845040000|2021-07-09 15:37:20|||||||||10
1625845070000|2021-07-09 15:37:50|||||||||1
1625845080000|2021-07-09 15:38:00|||||||||2
1625845110000|2021-07-09 15:38:30|2356.2|2352.2|2356.7|2352.7|2356.7|2352.7|2356.2|2352.2|41
1625845120000|2021-07-09 15:38:40|||||||||6
1625845130000|2021-07-09 15:38:50|||||||||1
1625845140000|2021-07-09 15:39:00|||||||||1
1625845150000|2021-07-09 15:39:10|||||||||2
1625845160000|2021-07-09 15:39:20|||||||||3
1625845180000|2021-07-09 15:39:40|||||||||1
1625845190000|2021-07-09 15:39:50|2357.6|2353.6|2357.7|2353.7|2357.7|2353.7|2357.6|2353.6|8
1625845210000|2021-07-09 15:40:10|||||||||2
1625845220000|2021-07-09 15:40:20|||||||||2
1625845240000|2021-07-09 15:40:40|||||||||2
1625845250000|2021-07-09 15:40:50|||||||||4
1625845260000|2021-07-09 15:41:00|||||||||1
1625845270000|2021-07-09 15:41:10|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|0
1625845280000|2021-07-09 15:41:20|||||||||3
1625845290000|2021-07-09 15:41:30|||||||||2
1625845300000|2021-07-09 15:41:40|||||||||1
1625845310000|2021-07-09 15:41:50|||||||||2
1625845320000|2021-07-09 15:42:00|2358.6|2354.6|2359.7|2355.7|2359.7|2355.7|2358.6|2354.6|16
1625845330000|2021-07-09 15:42:10|2360.1|2356.1|2359.7|2355.7|2360.1|2356.1|2359.7|2355.7|6
1625845340000|2021-07-09 15:42:20|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.4|2356.4|12
1625845360000|2021-07-09 15:42:40|||||||||2
1625845370000|2021-07-09 15:42:50|||||||||2
1625845380000|2021-07-09 15:43:00|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|5
1625845390000|2021-07-09 15:43:10|||||||||4
1625845400000|2021-07-09 15:43:20|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|5
1625845410000|2021-07-09 15:43:30|2359.3|2355.3|2359.4|2355.4|2359.4|2355.4|2359.3|2355.3|3
1625845430000|2021-07-09 15:43:50|2359.1|2355.1|2358.9|2354.9|2359.1|2355.1|2358.9|2354.9|9
1625845440000|2021-07-09 15:44:00|2359.9|2355.9|2359.4|2355.4|2359.9|2355.9|2359.4|2355.4|36
1625845450000|2021-07-09 15:44:10|||||||||1
1625845460000|2021-07-09 15:44:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1625845470000|2021-07-09 15:44:30|||||||||2
1625845480000|2021-07-09 15:44:40|||||||||1
1625845490000|2021-07-09 15:44:50|||||||||10
1625845500000|2021-07-09 15:45:00|2360.6|2356.6|2360.2|2356.2|2360.7|2356.7|2360.2|2356.2|16
1625845510000|2021-07-09 15:45:10|2360.6|2356.6|2360.7|2356.7|2360.7|2356.7|2360.6|2356.6|4
1625845520000|2021-07-09 15:45:20|||||||||2
1625845530000|2021-07-09 15:45:30|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2
1625845540000|2021-07-09 15:45:40|||||||||2
1625845550000|2021-07-09 15:45:50|2361.1|2357.1|2360.9|2356.9|2361.1|2357.1|2360.9|2356.9|2
1625845560000|2021-07-09 15:46:00|2360.7|2356.7|2361.6|2357.6|2361.6|2357.6|2360.7|2356.7|1
1625845570000|2021-07-09 15:46:10|2361.7|2357.7|2361.1|2357.1|2361.7|2357.7|2360.7|2356.7|15
1625845580000|2021-07-09 15:46:20|||||||||6
1625845600000|2021-07-09 15:46:40|||||||||5
1625845610000|2021-07-09 15:46:50|||||||||1
1625845620000|2021-07-09 15:47:00|2362.1|2358.1|2362.1|2358.1|2362.3|2358.3|2361.9|2357.9|38
1625845630000|2021-07-09 15:47:10|||||||||23
1625845640000|2021-07-09 15:47:20|||||||||6
1625845650000|2021-07-09 15:47:30|||||||||23
1625845660000|2021-07-09 15:47:40|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2
1625845670000|2021-07-09 15:47:50|2361.6|2357.6|2361.1|2357.1|2361.6|2357.6|2360.9|2356.9|69
1625845680000|2021-07-09 15:48:00|2361.9|2357.9|2362.9|2358.9|2362.9|2358.9|2361.8|2357.8|106
1625845690000|2021-07-09 15:48:10|2363.6|2359.6|2365.9|2361.9|2365.9|2361.9|2363.6|2359.6|74
1625845700000|2021-07-09 15:48:20|2365.7|2361.7|2365.6|2361.6|2365.7|2361.7|2365.6|2361.6|62
1625845710000|2021-07-09 15:48:30|2365.9|2361.9|2364.9|2360.9|2365.9|2361.9|2364.9|2360.9|49
1625845720000|2021-07-09 15:48:40|||||||||57
1625845730000|2021-07-09 15:48:50|||||||||60
1625845740000|2021-07-09 15:49:00|2363.1|2359.1|2363.1|2359.1|2363.3|2359.3|2362.9|2358.9|57
1625845750000|2021-07-09 15:49:10|2362.9|2358.9|2363.1|2359.1|2363.1|2359.1|2362.9|2358.9|53
1625845760000|2021-07-09 15:49:20|2362.9|2358.9|2362.9|2358.9|2363.1|2359.1|2362.9|2358.9|60
1625845770000|2021-07-09 15:49:30|||||||||51
1625845780000|2021-07-09 15:49:40|2362.6|2358.6|2363.9|2359.9|2363.9|2359.9|2362.6|2358.6|121
1625845790000|2021-07-09 15:49:50|2364.7|2360.7|2364.9|2360.9|2364.9|2360.9|2364.7|2360.7|95
1625845800000|2021-07-09 15:50:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|35
1625845810000|2021-07-09 15:50:10|||||||||18
1625845820000|2021-07-09 15:50:20|2363.3|2359.3|2363.1|2359.1|2363.3|2359.3|2362.1|2358.1|43
1625845830000|2021-07-09 15:50:30|2364.3|2360.3|2365.1|2361.1|2365.1|2361.1|2364.3|2360.3|43
1625845840000|2021-07-09 15:50:40|2365.9|2361.9|2366.1|2362.1|2366.1|2362.1|2365.9|2361.9|34
1625845850000|2021-07-09 15:50:50|2366.3|2362.3|2365.1|2361.1|2366.3|2362.3|2365.1|2361.1|2
1625845860000|2021-07-09 15:51:00|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1625845870000|2021-07-09 15:51:10|||||||||2
1625845880000|2021-07-09 15:51:20|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|3
1625845890000|2021-07-09 15:51:30|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|0
1625845900000|2021-07-09 15:51:40|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2365.8|2361.8|16
1625845910000|2021-07-09 15:51:50|2365.9|2361.9|2365.3|2361.3|2365.9|2361.9|2365.3|2361.3|29
1625845920000|2021-07-09 15:52:00|2365.1|2361.1|2364.3|2360.3|2365.1|2361.1|2364.3|2360.3|3
1625845930000|2021-07-09 15:52:10|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|1
1625845940000|2021-07-09 15:52:20|2365.1|2361.1|2365.3|2361.3|2365.6|2361.6|2365.1|2361.1|12
1625845950000|2021-07-09 15:52:30|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.1|2361.1|2
1625845960000|2021-07-09 15:52:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625845970000|2021-07-09 15:52:50|2364.9|2360.9|2364.6|2360.6|2364.9|2360.9|2364.6|2360.6|17
1625845980000|2021-07-09 15:53:00|2364.3|2360.3|2362.3|2358.3|2364.3|2360.3|2362.3|2358.3|16
1625845990000|2021-07-09 15:53:10|2362.6|2358.6|2362.8|2358.8|2363.1|2359.1|2362.6|2358.6|19
1625846000000|2021-07-09 15:53:20|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|0
1625846020000|2021-07-09 15:53:40|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|11
1625846030000|2021-07-09 15:53:50|2361.3|2357.3|2360.8|2356.8|2361.3|2357.3|2360.8|2356.8|41
1625846040000|2021-07-09 15:54:00|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2360.9|2356.9|2
1625846050000|2021-07-09 15:54:10|||||||||1
1625846060000|2021-07-09 15:54:20|||||||||4
1625846070000|2021-07-09 15:54:30|2360.6|2356.6|2360.4|2356.4|2360.6|2356.6|2360.4|2356.4|3
1625846080000|2021-07-09 15:54:40|2360.6|2356.6|2360.9|2356.9|2360.9|2356.9|2360.6|2356.6|4
1625846090000|2021-07-09 15:54:50|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|8
1625846100000|2021-07-09 15:55:00|2361.6|2357.6|2361.4|2357.4|2361.6|2357.6|2361.4|2357.4|16
1625846120000|2021-07-09 15:55:20|||||||||4
1625846130000|2021-07-09 15:55:30|||||||||2
1625846140000|2021-07-09 15:55:40|2360.6|2356.6|2360.4|2356.4|2360.6|2356.6|2360.4|2356.4|14
1625846150000|2021-07-09 15:55:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|5
1625846160000|2021-07-09 15:56:00|||||||||3
1625846170000|2021-07-09 15:56:10|2360.3|2356.3|2360.6|2356.6|2360.6|2356.6|2360.3|2356.3|10
1625846190000|2021-07-09 15:56:30|||||||||1
1625846200000|2021-07-09 15:56:40|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.4|2357.4|9
1625846220000|2021-07-09 15:57:00|||||||||2
1625846230000|2021-07-09 15:57:10|2361.4|2357.4|2361.6|2357.6|2361.6|2357.6|2361.4|2357.4|4
1625846240000|2021-07-09 15:57:20|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|7
1625846250000|2021-07-09 15:57:30|2361.6|2357.6|2361.4|2357.4|2361.6|2357.6|2361.4|2357.4|6
1625846260000|2021-07-09 15:57:40|2361.6|2357.6|2361.8|2357.8|2361.9|2357.9|2361.6|2357.6|3
1625846270000|2021-07-09 15:57:50|2361.4|2357.4|2361.6|2357.6|2361.9|2357.9|2361.4|2357.4|6
1625846280000|2021-07-09 15:58:00|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|2361.4|2357.4|0
1625846290000|2021-07-09 15:58:10|2360.8|2356.8|2360.6|2356.6|2360.8|2356.8|2360.6|2356.6|2
1625846300000|2021-07-09 15:58:20|||||||||3
1625846320000|2021-07-09 15:58:40|||||||||2
1625846330000|2021-07-09 15:58:50|||||||||6
1625846340000|2021-07-09 15:59:00|||||||||5
1625846350000|2021-07-09 15:59:10|2360.4|2356.4|2359.8|2355.8|2360.6|2356.6|2359.8|2355.8|13
1625846360000|2021-07-09 15:59:20|2359.6|2355.6|2359|2355|2359.6|2355.6|2359|2355|1
1625846370000|2021-07-09 15:59:30|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|1
1625846380000|2021-07-09 15:59:40|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1625846390000|2021-07-09 15:59:50|2358.1|2354.1|2357.3|2353.3|2358.1|2354.1|2357.3|2353.3|30
1625846400000|2021-07-09 16:00:00|2358|2354|2358.3|2354.3|2358.3|2354.3|2358|2354|1
1625846410000|2021-07-09 16:00:10|2359|2355|2359|2355|2359|2355|2359|2355|0
1625846420000|2021-07-09 16:00:20|2359.1|2355.1|2359.5|2355.5|2359.5|2355.5|2359.1|2355.1|9
1625846450000|2021-07-09 16:00:50|||||||||1
1625846460000|2021-07-09 16:01:00|2359.1|2355.1|2359.5|2355.5|2359.5|2355.5|2358.8|2354.8|1
1625846480000|2021-07-09 16:01:20|2358.8|2354.8|2359.3|2355.3|2359.3|2355.3|2358.8|2354.8|1
1625846490000|2021-07-09 16:01:30|2359.5|2355.5|2358.8|2354.8|2359.5|2355.5|2358.8|2354.8|7
1625846510000|2021-07-09 16:01:50|2359|2355|2357|2353|2359.3|2355.3|2357|2353|7
1625846520000|2021-07-09 16:02:00|2357.5|2353.5|2357|2353|2357.5|2353.5|2357|2353|1
1625846530000|2021-07-09 16:02:10|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|0
1625846540000|2021-07-09 16:02:20|2356.6|2352.6|2357.3|2353.3|2357.3|2353.3|2356.6|2352.6|8
1625846550000|2021-07-09 16:02:30|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|0
1625846570000|2021-07-09 16:02:50|||||||||1
1625846580000|2021-07-09 16:03:00|||||||||2
1625846630000|2021-07-09 16:03:50|2358.6|2354.6|2358.8|2354.8|2358.8|2354.8|2358.6|2354.6|10
1625846640000|2021-07-09 16:04:00|2358.4|2354.4|2358.1|2354.1|2358.4|2354.4|2358.1|2354.1|1
1625846650000|2021-07-09 16:04:10|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|0
1625846680000|2021-07-09 16:04:40|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.6|2353.6|6
1625846700000|2021-07-09 16:05:00|2358.1|2354.1|2358.4|2354.4|2358.4|2354.4|2358.1|2354.1|27
1625846710000|2021-07-09 16:05:10|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1625846730000|2021-07-09 16:05:30|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|5
1625846800000|2021-07-09 16:06:40|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|2359.4|2355.4|1
1625846830000|2021-07-09 16:07:10|||||||||1
1625846840000|2021-07-09 16:07:20|||||||||2
1625846890000|2021-07-09 16:08:10|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|4
1625846900000|2021-07-09 16:08:20|||||||||6
1625846930000|2021-07-09 16:08:50|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|14
1625847010000|2021-07-09 16:10:10|||||||||1
1625847030000|2021-07-09 16:10:30|2361.4|2357.4|2361.8|2357.8|2361.8|2357.8|2361.4|2357.4|9
1625847040000|2021-07-09 16:10:40|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|2361.9|2357.9|1
1625847050000|2021-07-09 16:10:50|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2
1625847060000|2021-07-09 16:11:00|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|0
1625847080000|2021-07-09 16:11:20|||||||||1
1625847120000|2021-07-09 16:12:00|||||||||11
1625847150000|2021-07-09 16:12:30|||||||||2
1625847180000|2021-07-09 16:13:00|2363.4|2359.4|2362.8|2358.8|2363.4|2359.4|2362.8|2358.8|5
1625847190000|2021-07-09 16:13:10|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|5
1625847220000|2021-07-09 16:13:40|2363.8|2359.8|2362.4|2358.4|2363.8|2359.8|2362.1|2358.1|12
1625847260000|2021-07-09 16:14:20|||||||||2
1625847300000|2021-07-09 16:15:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|0
1625847320000|2021-07-09 16:15:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|11
1625847330000|2021-07-09 16:15:30|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|2363.1|2359.1|1
1625847340000|2021-07-09 16:15:40|2363.3|2359.3|2363.4|2359.4|2363.4|2359.4|2363.3|2359.3|1
1625847350000|2021-07-09 16:15:50|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|3
1625847360000|2021-07-09 16:16:00|2362.8|2358.8|2363.1|2359.1|2363.1|2359.1|2362.8|2358.8|1
1625847370000|2021-07-09 16:16:10|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|2363.4|2359.4|1
1625847380000|2021-07-09 16:16:20|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|3
1625847390000|2021-07-09 16:16:30|2363.4|2359.4|2363.3|2359.3|2363.4|2359.4|2363.3|2359.3|2
1625847400000|2021-07-09 16:16:40|2363.1|2359.1|2362.6|2358.6|2363.1|2359.1|2362.4|2358.4|2
1625847410000|2021-07-09 16:16:50|||||||||6
1625847430000|2021-07-09 16:17:10|2362.1|2358.1|2362.4|2358.4|2362.4|2358.4|2362.1|2358.1|2
1625847440000|2021-07-09 16:17:20|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2
1625847450000|2021-07-09 16:17:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|1
1625847460000|2021-07-09 16:17:40|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|2362.6|2358.6|0
1625847500000|2021-07-09 16:18:20|||||||||2
1625847530000|2021-07-09 16:18:50|||||||||1
1625847610000|2021-07-09 16:20:10|2363.4|2359.4|2363.8|2359.8|2363.9|2359.9|2363.4|2359.4|10
1625847680000|2021-07-09 16:21:20|||||||||1
1625847700000|2021-07-09 16:21:40|2364.1|2360.1|2364.3|2360.3|2364.3|2360.3|2364.1|2360.1|0
1625847710000|2021-07-09 16:21:50|2364.4|2360.4|2364.4|2360.4|2364.8|2360.8|2364.3|2360.3|2
1625847720000|2021-07-09 16:22:00|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|2364.3|2360.3|0
1625847730000|2021-07-09 16:22:10|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|0
1625847750000|2021-07-09 16:22:30|2363.3|2359.3|2362.8|2358.8|2363.3|2359.3|2362.6|2358.6|10
1625847760000|2021-07-09 16:22:40|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|2362.9|2358.9|0
1625847770000|2021-07-09 16:22:50|2363.3|2359.3|2363.4|2359.4|2363.4|2359.4|2363.3|2359.3|0
1625847780000|2021-07-09 16:23:00|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|2363.9|2359.9|4
1625847790000|2021-07-09 16:23:10|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1625847810000|2021-07-09 16:23:30|||||||||1
1625847820000|2021-07-09 16:23:40|||||||||1
1625847840000|2021-07-09 16:24:00|2363.9|2359.9|2364.1|2360.1|2364.1|2360.1|2363.9|2359.9|2
1625847850000|2021-07-09 16:24:10|2364.4|2360.4|2365.3|2361.3|2365.3|2361.3|2364.4|2360.4|4
1625847870000|2021-07-09 16:24:30|||||||||3
1625847880000|2021-07-09 16:24:40|2365.4|2361.4|2365.3|2361.3|2365.8|2361.8|2365.3|2361.3|5
1625847890000|2021-07-09 16:24:50|2365.1|2361.1|2365.1|2361.1|2365.4|2361.4|2365.1|2361.1|14
1625847900000|2021-07-09 16:25:00|2364.8|2360.8|2364.6|2360.6|2365.1|2361.1|2364.6|2360.6|2
1625847910000|2021-07-09 16:25:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625847920000|2021-07-09 16:25:20|2365.4|2361.4|2365.1|2361.1|2365.4|2361.4|2365.1|2361.1|4
1625847930000|2021-07-09 16:25:30|||||||||1
1625847950000|2021-07-09 16:25:50|||||||||1
1625847960000|2021-07-09 16:26:00|||||||||1
1625847970000|2021-07-09 16:26:10|||||||||1
1625847990000|2021-07-09 16:26:30|||||||||2
1625848010000|2021-07-09 16:26:50|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2
1625848020000|2021-07-09 16:27:00|2365.6|2361.6|2366.1|2362.1|2366.1|2362.1|2365.4|2361.4|11
1625848030000|2021-07-09 16:27:10|||||||||22
1625848050000|2021-07-09 16:27:30|2365.9|2361.9|2366.1|2362.1|2366.1|2362.1|2365.9|2361.9|3
1625848060000|2021-07-09 16:27:40|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|6
1625848080000|2021-07-09 16:28:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2
1625848100000|2021-07-09 16:28:20|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|8
1625848110000|2021-07-09 16:28:30|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|3
1625848120000|2021-07-09 16:28:40|||||||||1
1625848140000|2021-07-09 16:29:00|||||||||1
1625848150000|2021-07-09 16:29:10|||||||||11
1625848170000|2021-07-09 16:29:30|||||||||2
1625848180000|2021-07-09 16:29:40|||||||||2
1625848190000|2021-07-09 16:29:50|||||||||2
1625848200000|2021-07-09 16:30:00|||||||||1
1625848210000|2021-07-09 16:30:10|2365.9|2361.9|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|1
1625848230000|2021-07-09 16:30:30|||||||||1
1625848240000|2021-07-09 16:30:40|2366.1|2362.1|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|1
1625848260000|2021-07-09 16:31:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1625848270000|2021-07-09 16:31:10|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|6
1625848290000|2021-07-09 16:31:30|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|0
1625848300000|2021-07-09 16:31:40|||||||||3
1625848310000|2021-07-09 16:31:50|||||||||4
1625848320000|2021-07-09 16:32:00|||||||||1
1625848330000|2021-07-09 16:32:10|||||||||1
1625848340000|2021-07-09 16:32:20|||||||||8
1625848350000|2021-07-09 16:32:30|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2
1625848360000|2021-07-09 16:32:40|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|4
1625848370000|2021-07-09 16:32:50|||||||||1
1625848380000|2021-07-09 16:33:00|||||||||1
1625848410000|2021-07-09 16:33:30|2367.3|2363.3|2367.5|2363.5|2367.5|2363.5|2367.3|2363.3|3
1625848430000|2021-07-09 16:33:50|||||||||1
1625848450000|2021-07-09 16:34:10|||||||||1
1625848520000|2021-07-09 16:35:20|2367|2363|2367|2363|2367|2363|2367|2363|18
1625848530000|2021-07-09 16:35:30|||||||||1
1625848540000|2021-07-09 16:35:40|2367.1|2363.1|2367.5|2363.5|2367.5|2363.5|2367.1|2363.1|1
1625848590000|2021-07-09 16:36:30|||||||||1
1625848640000|2021-07-09 16:37:20|2367.3|2363.3|2367.5|2363.5|2367.5|2363.5|2367.3|2363.3|1
1625848650000|2021-07-09 16:37:30|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1625848680000|2021-07-09 16:38:00|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|1
1625848690000|2021-07-09 16:38:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625848720000|2021-07-09 16:38:40|||||||||1
1625848730000|2021-07-09 16:38:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1625848740000|2021-07-09 16:39:00|2365.1|2361.1|2365.3|2361.3|2365.3|2361.3|2365.1|2361.1|1
1625848750000|2021-07-09 16:39:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625848760000|2021-07-09 16:39:20|||||||||1
1625848790000|2021-07-09 16:39:50|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|2365.3|2361.3|1
1625848800000|2021-07-09 16:40:00|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|1
1625848840000|2021-07-09 16:40:40|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|5
1625848850000|2021-07-09 16:40:50|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|6
1625848860000|2021-07-09 16:41:00|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625848910000|2021-07-09 16:41:50|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2
1625848940000|2021-07-09 16:42:20|||||||||4
1625848960000|2021-07-09 16:42:40|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1625848970000|2021-07-09 16:42:50|2365.5|2361.5|2365.8|2361.8|2365.8|2361.8|2365.5|2361.5|4
1625848990000|2021-07-09 16:43:10|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|2365.6|2361.6|0
1625849020000|2021-07-09 16:43:40|||||||||2
1625849040000|2021-07-09 16:44:00|2365.8|2361.8|2366.3|2362.3|2366.3|2362.3|2365.8|2361.8|0
1625849050000|2021-07-09 16:44:10|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1625849060000|2021-07-09 16:44:20|2367.1|2363.1|2368.1|2364.1|2368.1|2364.1|2367.1|2363.1|26
1625849070000|2021-07-09 16:44:30|2370.9|2366.9|2370.4|2366.4|2371.1|2367.1|2370.4|2366.4|30
1625849080000|2021-07-09 16:44:40|2370.8|2366.8|2371.1|2367.1|2371.1|2367.1|2370.8|2366.8|3
1625849100000|2021-07-09 16:45:00|||||||||1
1625849120000|2021-07-09 16:45:20|2370.6|2366.6|2371.1|2367.1|2371.1|2367.1|2370.4|2366.4|6
1625849150000|2021-07-09 16:45:50|2370.9|2366.9|2370.8|2366.8|2371.3|2367.3|2370.8|2366.8|12
1625849190000|2021-07-09 16:46:30|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2
1625849200000|2021-07-09 16:46:40|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|5
1625849220000|2021-07-09 16:47:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1625849260000|2021-07-09 16:47:40|||||||||3
1625849270000|2021-07-09 16:47:50|2370.1|2366.1|2370.4|2366.4|2370.4|2366.4|2370.1|2366.1|2
1625849280000|2021-07-09 16:48:00|2370.6|2366.6|2370.1|2366.1|2370.6|2366.6|2369.8|2365.8|10
1625849290000|2021-07-09 16:48:10|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|1
1625849360000|2021-07-09 16:49:20|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|4
1625849390000|2021-07-09 16:49:50|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|6
1625849400000|2021-07-09 16:50:00|2369.7|2365.7|2370.6|2366.6|2370.6|2366.6|2369.7|2365.7|3
1625849410000|2021-07-09 16:50:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2
1625849420000|2021-07-09 16:50:20|||||||||1
1625849450000|2021-07-09 16:50:50|||||||||1
1625849460000|2021-07-09 16:51:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1625849470000|2021-07-09 16:51:10|||||||||2
1625849490000|2021-07-09 16:51:30|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|1
1625849540000|2021-07-09 16:52:20|||||||||1
1625849570000|2021-07-09 16:52:50|||||||||2
1625849580000|2021-07-09 16:53:00|||||||||1
1625849610000|2021-07-09 16:53:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|14
1625849620000|2021-07-09 16:53:40|2368.6|2364.6|2368.8|2364.8|2368.8|2364.8|2368.6|2364.6|4
1625849640000|2021-07-09 16:54:00|2369.8|2365.8|2369.1|2365.1|2369.8|2365.8|2369.1|2365.1|10
1625849650000|2021-07-09 16:54:10|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|0
1625849680000|2021-07-09 16:54:40|||||||||2
1625849700000|2021-07-09 16:55:00|2369.1|2365.1|2368.3|2364.3|2369.1|2365.1|2368.3|2364.3|12
1625849760000|2021-07-09 16:56:00|2368.4|2364.4|2368.8|2364.8|2368.8|2364.8|2368.4|2364.4|13
1625849770000|2021-07-09 16:56:10|||||||||1
1625849780000|2021-07-09 16:56:20|||||||||2
1625849790000|2021-07-09 16:56:30|||||||||1
1625849820000|2021-07-09 16:57:00|2368.4|2364.4|2368.3|2364.3|2368.4|2364.4|2368.3|2364.3|5
1625849830000|2021-07-09 16:57:10|2368.6|2364.6|2368.8|2364.8|2368.8|2364.8|2368.6|2364.6|0
1625849890000|2021-07-09 16:58:10|||||||||1
1625849940000|2021-07-09 16:59:00|2368.6|2364.6|2368.4|2364.4|2368.6|2364.6|2368.3|2364.3|2
1625849950000|2021-07-09 16:59:10|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1625849990000|2021-07-09 16:59:50|||||||||5
1625850000000|2021-07-09 17:00:00|2367.9|2363.9|2366.8|2362.8|2367.9|2363.9|2366.8|2362.8|19
1625850020000|2021-07-09 17:00:20|2366.9|2362.9|2367.3|2363.3|2367.3|2363.3|2366.9|2362.9|1
1625850070000|2021-07-09 17:01:10|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1625850170000|2021-07-09 17:02:50|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2
1625850180000|2021-07-09 17:03:00|2368.6|2364.6|2367.1|2363.1|2368.6|2364.6|2366.6|2362.6|4
1625850200000|2021-07-09 17:03:20|||||||||2
1625850230000|2021-07-09 17:03:50|||||||||1
1625850240000|2021-07-09 17:04:00|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|0
1625850250000|2021-07-09 17:04:10|2367.2|2363.2|2367.1|2363.1|2367.2|2363.2|2366.6|2362.6|8
1625850300000|2021-07-09 17:05:00|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1625850360000|2021-07-09 17:06:00|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|0
1625850390000|2021-07-09 17:06:30|2366.8|2362.8|2367.1|2363.1|2367.1|2363.1|2366.8|2362.8|2
1625850460000|2021-07-09 17:07:40|||||||||1
1625850480000|2021-07-09 17:08:00|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1625850490000|2021-07-09 17:08:10|2366.6|2362.6|2366.1|2362.1|2366.6|2362.6|2366.1|2362.1|10
1625850500000|2021-07-09 17:08:20|2366.4|2362.4|2366.8|2362.8|2366.8|2362.8|2366.4|2362.4|1
1625850510000|2021-07-09 17:08:30|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1625850550000|2021-07-09 17:09:10|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|2366.8|2362.8|0
1625850580000|2021-07-09 17:09:40|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2367.1|2363.1|2
1625850590000|2021-07-09 17:09:50|||||||||1
1625850680000|2021-07-09 17:11:20|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|2366.6|2362.6|0
1625850720000|2021-07-09 17:12:00|||||||||1
1625850740000|2021-07-09 17:12:20|||||||||1
1625850780000|2021-07-09 17:13:00|2366.9|2362.9|2367.6|2363.6|2367.6|2363.6|2366.9|2362.9|14
1625850800000|2021-07-09 17:13:20|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|2367.9|2363.9|5
1625850810000|2021-07-09 17:13:30|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|2368.1|2364.1|0
1625850830000|2021-07-09 17:13:50|||||||||2
1625850840000|2021-07-09 17:14:00|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|2368.6|2364.6|1
1625850850000|2021-07-09 17:14:10|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|13
1625850860000|2021-07-09 17:14:20|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|1
1625850870000|2021-07-09 17:14:30|2368.6|2364.6|2369.8|2365.8|2369.8|2365.8|2368.6|2364.6|18
1625850880000|2021-07-09 17:14:40|||||||||2
1625850890000|2021-07-09 17:14:50|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|7
1625850900000|2021-07-09 17:15:00|2370.1|2366.1|2371.4|2367.4|2371.4|2367.4|2370.1|2366.1|19
1625850910000|2021-07-09 17:15:10|2371.6|2367.6|2371.9|2367.9|2371.9|2367.9|2371.6|2367.6|2
1625850920000|2021-07-09 17:15:20|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|6
1625850930000|2021-07-09 17:15:30|2372.7|2368.7|2372.4|2368.4|2372.7|2368.7|2372.4|2368.4|3
1625850940000|2021-07-09 17:15:40|||||||||1
1625850950000|2021-07-09 17:15:50|||||||||1
1625850960000|2021-07-09 17:16:00|2371.9|2367.9|2371.6|2367.6|2371.9|2367.9|2371.6|2367.6|2
1625850970000|2021-07-09 17:16:10|2371.3|2367.3|2372.1|2368.1|2372.1|2368.1|2371.3|2367.3|1
1625850980000|2021-07-09 17:16:20|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|0
1625851080000|2021-07-09 17:18:00|2372.2|2368.2|2371.9|2367.9|2372.2|2368.2|2371.3|2367.3|1
1625851120000|2021-07-09 17:18:40|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1625851130000|2021-07-09 17:18:50|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|2371.9|2367.9|1
1625851180000|2021-07-09 17:19:40|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1625851190000|2021-07-09 17:19:50|||||||||1
1625851230000|2021-07-09 17:20:30|2371.1|2367.1|2370.9|2366.9|2371.1|2367.1|2370.9|2366.9|4
1625851240000|2021-07-09 17:20:40|2370.8|2366.8|2370.1|2366.1|2370.8|2366.8|2370.1|2366.1|2
1625851260000|2021-07-09 17:21:00|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|1
1625851280000|2021-07-09 17:21:20|2369.3|2365.3|2370.1|2366.1|2370.1|2366.1|2369.3|2365.3|1
1625851290000|2021-07-09 17:21:30|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|1
1625851300000|2021-07-09 17:21:40|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|2369.6|2365.6|1
1625851320000|2021-07-09 17:22:00|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1625851350000|2021-07-09 17:22:30|2369.6|2365.6|2369.3|2365.3|2369.6|2365.6|2369.3|2365.3|6
1625851380000|2021-07-09 17:23:00|2369.1|2365.1|2370.7|2366.7|2370.7|2366.7|2369.1|2365.1|19
1625851390000|2021-07-09 17:23:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1625851420000|2021-07-09 17:23:40|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|0
1625851440000|2021-07-09 17:24:00|2371.6|2367.6|2371.8|2367.8|2371.8|2367.8|2370.9|2366.9|2
1625851450000|2021-07-09 17:24:10|2371.6|2367.6|2372.4|2368.4|2372.4|2368.4|2371.1|2367.1|18
1625851460000|2021-07-09 17:24:20|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|1
1625851480000|2021-07-09 17:24:40|2371.8|2367.8|2372.3|2368.3|2372.3|2368.3|2371.8|2367.8|4
1625851500000|2021-07-09 17:25:00|2371.5|2367.5|2371.5|2367.5|2371.8|2367.8|2371.5|2367.5|0
1625851510000|2021-07-09 17:25:10|2371.8|2367.8|2371.5|2367.5|2371.8|2367.8|2371.5|2367.5|5
1625851530000|2021-07-09 17:25:30|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|1
1625851560000|2021-07-09 17:26:00|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2
1625851580000|2021-07-09 17:26:20|||||||||1
1625851590000|2021-07-09 17:26:30|2371|2367|2370.5|2366.5|2371|2367|2370.5|2366.5|4
1625851610000|2021-07-09 17:26:50|2370|2366|2370|2366|2370|2366|2370|2366|0
1625851620000|2021-07-09 17:27:00|2371|2367|2370.8|2366.8|2371|2367|2370.8|2366.8|2
1625851630000|2021-07-09 17:27:10|2370.5|2366.5|2370.3|2366.3|2370.5|2366.5|2370.3|2366.3|0
1625851680000|2021-07-09 17:28:00|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|3
1625851690000|2021-07-09 17:28:10|2370.3|2366.3|2370.1|2366.1|2370.6|2366.6|2370.1|2366.1|3
1625851710000|2021-07-09 17:28:30|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|0
1625851720000|2021-07-09 17:28:40|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2
1625851740000|2021-07-09 17:29:00|2370.3|2366.3|2370.6|2366.6|2370.6|2366.6|2370.3|2366.3|3
1625851750000|2021-07-09 17:29:10|2370.3|2366.3|2369.9|2365.9|2370.3|2366.3|2369.9|2365.9|11
1625851760000|2021-07-09 17:29:20|||||||||1
1625851770000|2021-07-09 17:29:30|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|2370.1|2366.1|7
1625851780000|2021-07-09 17:29:40|||||||||1
1625851790000|2021-07-09 17:29:50|2370.9|2366.9|2370.6|2366.6|2371.6|2367.6|2370.6|2366.6|12
1626079500000|2021-07-12 08:45:00|2380.4|2376.4|2380.1|2376.1|2380.4|2376.4|2380.1|2376.1|13
1626079510000|2021-07-12 08:45:10|2379.6|2375.6|2377.8|2373.8|2379.6|2375.6|2377.8|2373.8|4
1626079520000|2021-07-12 08:45:20|2377.6|2373.6|2377.4|2373.4|2377.6|2373.6|2377.4|2373.4|57
1626079530000|2021-07-12 08:45:30|2378.6|2374.6|2380.2|2376.2|2380.2|2376.2|2378.6|2374.6|11
1626079540000|2021-07-12 08:45:40|2380.4|2376.4|2381|2377|2381|2377|2380.4|2376.4|4
1626079550000|2021-07-12 08:45:50|2381.4|2377.4|2381.9|2377.9|2381.9|2377.9|2381.4|2377.4|2
1626079560000|2021-07-12 08:46:00|2382|2378|2381.7|2377.7|2382.2|2378.2|2381.2|2377.2|3
1626079570000|2021-07-12 08:46:10|2381.9|2377.9|2380.7|2376.7|2381.9|2377.9|2380.7|2376.7|9
1626079580000|2021-07-12 08:46:20|2380.4|2376.4|2379.9|2375.9|2380.4|2376.4|2379.9|2375.9|10
1626079600000|2021-07-12 08:46:40|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1626079610000|2021-07-12 08:46:50|2379.4|2375.4|2377.6|2373.6|2379.4|2375.4|2377.6|2373.6|12
1626079620000|2021-07-12 08:47:00|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|2377.4|2373.4|0
1626079630000|2021-07-12 08:47:10|2377.1|2373.1|2376.6|2372.6|2377.1|2373.1|2376.4|2372.4|2
1626079640000|2021-07-12 08:47:20|2375.6|2371.6|2374.8|2370.8|2375.6|2371.6|2374.8|2370.8|9
1626079650000|2021-07-12 08:47:30|2375.1|2371.1|2375.6|2371.6|2375.6|2371.6|2375.1|2371.1|1
1626079660000|2021-07-12 08:47:40|2375.8|2371.8|2374.8|2370.8|2376.1|2372.1|2374.8|2370.8|24
1626079670000|2021-07-12 08:47:50|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|2375.3|2371.3|3
1626079680000|2021-07-12 08:48:00|||||||||6
1626079690000|2021-07-12 08:48:10|2375|2371|2374.9|2370.9|2375.1|2371.1|2374.9|2370.9|3
1626079700000|2021-07-12 08:48:20|||||||||2
1626079720000|2021-07-12 08:48:40|2375.1|2371.1|2375.4|2371.4|2375.9|2371.9|2375.1|2371.1|3
1626079730000|2021-07-12 08:48:50|2375.1|2371.1|2375.6|2371.6|2375.6|2371.6|2375.1|2371.1|3
1626079740000|2021-07-12 08:49:00|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|0
1626079760000|2021-07-12 08:49:20|||||||||3
1626079770000|2021-07-12 08:49:30|2375.6|2371.6|2375.4|2371.4|2375.6|2371.6|2375.4|2371.4|4
1626079780000|2021-07-12 08:49:40|2374.7|2370.7|2374.9|2370.9|2374.9|2370.9|2374.7|2370.7|6
1626079790000|2021-07-12 08:49:50|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|2375.1|2371.1|3
1626079800000|2021-07-12 08:50:00|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2375.4|2371.4|2
1626079820000|2021-07-12 08:50:20|2377.7|2373.7|2377.7|2373.7|2378.4|2374.4|2377.7|2373.7|56
1626079830000|2021-07-12 08:50:30|2378|2374|2378.4|2374.4|2378.4|2374.4|2377.9|2373.9|0
1626079840000|2021-07-12 08:50:40|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1626079850000|2021-07-12 08:50:50|2379.8|2375.8|2380.1|2376.1|2380.1|2376.1|2379.8|2375.8|8
1626079860000|2021-07-12 08:51:00|2380.3|2376.3|2380.2|2376.2|2381.1|2377.1|2380.2|2376.2|1
1626079870000|2021-07-12 08:51:10|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|3
1626079880000|2021-07-12 08:51:20|2379.1|2375.1|2379.4|2375.4|2379.6|2375.6|2379.1|2375.1|56
1626079890000|2021-07-12 08:51:30|2379.3|2375.3|2377.3|2373.3|2379.3|2375.3|2377.3|2373.3|1
1626079910000|2021-07-12 08:51:50|2376.7|2372.7|2376.3|2372.3|2376.7|2372.7|2376.3|2372.3|1
1626079920000|2021-07-12 08:52:00|||||||||1
1626079930000|2021-07-12 08:52:10|2376.6|2372.6|2376.3|2372.3|2376.6|2372.6|2376.3|2372.3|1
1626079940000|2021-07-12 08:52:20|2376.7|2372.7|2377.3|2373.3|2377.3|2373.3|2376.7|2372.7|1
1626079950000|2021-07-12 08:52:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377|2373|3
1626079960000|2021-07-12 08:52:40|2376|2372|2376|2372|2376|2372|2376|2372|1
1626079970000|2021-07-12 08:52:50|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2
1626079980000|2021-07-12 08:53:00|2376|2372|2375.7|2371.7|2376|2372|2375.7|2371.7|3
1626080010000|2021-07-12 08:53:30|2376|2372|2376|2372|2376|2372|2376|2372|0
1626080020000|2021-07-12 08:53:40|2375.5|2371.5|2375.2|2371.2|2375.5|2371.5|2375.2|2371.2|1
1626080030000|2021-07-12 08:53:50|||||||||2
1626080040000|2021-07-12 08:54:00|2373.5|2369.5|2374.3|2370.3|2374.3|2370.3|2373.5|2369.5|1
1626080050000|2021-07-12 08:54:10|2374|2370|2374|2370|2374.3|2370.3|2374|2370|1
1626080070000|2021-07-12 08:54:30|2375|2371|2375|2371|2375|2371|2375|2371|1
1626080080000|2021-07-12 08:54:40|2374.8|2370.8|2374|2370|2374.8|2370.8|2374|2370|6
1626080130000|2021-07-12 08:55:30|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|4
1626080140000|2021-07-12 08:55:40|2374|2370|2373.5|2369.5|2374|2370|2373.5|2369.5|17
1626080150000|2021-07-12 08:55:50|2374.3|2370.3|2374|2370|2374.3|2370.3|2374|2370|2
1626080160000|2021-07-12 08:56:00|2373.8|2369.8|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|2
1626080180000|2021-07-12 08:56:20|2374|2370|2373|2369|2374|2370|2373|2369|3
1626080200000|2021-07-12 08:56:40|2372.8|2368.8|2372.5|2368.5|2372.8|2368.8|2372.5|2368.5|3
1626080210000|2021-07-12 08:56:50|||||||||1
1626080220000|2021-07-12 08:57:00|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|4
1626080240000|2021-07-12 08:57:20|2372|2368|2372|2368|2372|2368|2372|2368|0
1626080250000|2021-07-12 08:57:30|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1626080260000|2021-07-12 08:57:40|2371.5|2367.5|2371.7|2367.7|2371.7|2367.7|2371.5|2367.5|2
1626080300000|2021-07-12 08:58:20|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1626080330000|2021-07-12 08:58:50|2372.7|2368.7|2373.3|2369.3|2373.3|2369.3|2372.7|2368.7|2
1626080350000|2021-07-12 08:59:10|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1626080360000|2021-07-12 08:59:20|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1626080380000|2021-07-12 08:59:40|||||||||1
1626080400000|2021-07-12 09:00:00|2374|2370|2374|2370|2374|2370|2374|2370|1
1626080410000|2021-07-12 09:00:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|5
1626080430000|2021-07-12 09:00:30|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|48
1626080440000|2021-07-12 09:00:40|2375|2371|2375|2371|2375|2371|2375|2371|9
1626080450000|2021-07-12 09:00:50|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|5
1626080460000|2021-07-12 09:01:00|2375.6|2371.6|2375.3|2371.3|2375.6|2371.6|2375.3|2371.3|2
1626080480000|2021-07-12 09:01:20|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|9
1626080500000|2021-07-12 09:01:40|2375.8|2371.8|2374.8|2370.8|2375.8|2371.8|2374.8|2370.8|1
1626080510000|2021-07-12 09:01:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1626080520000|2021-07-12 09:02:00|2374.3|2370.3|2375.1|2371.1|2375.1|2371.1|2374.3|2370.3|9
1626080560000|2021-07-12 09:02:40|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|2376.1|2372.1|8
1626080600000|2021-07-12 09:03:20|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|8
1626080620000|2021-07-12 09:03:40|2376.8|2372.8|2377.3|2373.3|2377.6|2373.6|2376.8|2372.8|9
1626080640000|2021-07-12 09:04:00|||||||||8
1626080650000|2021-07-12 09:04:10|2376.9|2372.9|2376.3|2372.3|2376.9|2372.9|2376.3|2372.3|4
1626080670000|2021-07-12 09:04:30|2376.6|2372.6|2376.3|2372.3|2376.6|2372.6|2376.3|2372.3|1
1626080680000|2021-07-12 09:04:40|2376.1|2372.1|2376.5|2372.5|2377.1|2373.1|2376.1|2372.1|10
1626080700000|2021-07-12 09:05:00|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1626080720000|2021-07-12 09:05:20|2376.7|2372.7|2377.3|2373.3|2377.6|2373.6|2376.7|2372.7|3
1626080730000|2021-07-12 09:05:30|||||||||1
1626080740000|2021-07-12 09:05:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|1
1626080760000|2021-07-12 09:06:00|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|2377.6|2373.6|1
1626080770000|2021-07-12 09:06:10|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|1
1626080780000|2021-07-12 09:06:20|2376.9|2372.9|2376.3|2372.3|2376.9|2372.9|2376.3|2372.3|3
1626080790000|2021-07-12 09:06:30|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1626080810000|2021-07-12 09:06:50|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|6
1626080850000|2021-07-12 09:07:30|2378|2374|2378|2374|2378|2374|2378|2374|9
1626080880000|2021-07-12 09:08:00|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|1
1626080890000|2021-07-12 09:08:10|2378|2374|2378|2374|2378|2374|2378|2374|9
1626080920000|2021-07-12 09:08:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1626080930000|2021-07-12 09:08:50|2378.9|2374.9|2379.3|2375.3|2379.3|2375.3|2378.9|2374.9|9
1626080940000|2021-07-12 09:09:00|2380.1|2376.1|2379.6|2375.6|2380.1|2376.1|2379.6|2375.6|2
1626080960000|2021-07-12 09:09:20|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|1
1626081020000|2021-07-12 09:10:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|0
1626081040000|2021-07-12 09:10:40|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1626081060000|2021-07-12 09:11:00|2379.1|2375.1|2379|2375|2379.1|2375.1|2379|2375|1
1626081070000|2021-07-12 09:11:10|2378.8|2374.8|2379.3|2375.3|2379.6|2375.6|2378.8|2374.8|1
1626081090000|2021-07-12 09:11:30|2378.6|2374.6|2378.9|2374.9|2378.9|2374.9|2378.6|2374.6|0
1626081100000|2021-07-12 09:11:40|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|0
1626081180000|2021-07-12 09:13:00|2379|2375|2378|2374|2379.3|2375.3|2378|2374|10
1626081190000|2021-07-12 09:13:10|2377.3|2373.3|2376.7|2372.7|2377.3|2373.3|2376.7|2372.7|7
1626081200000|2021-07-12 09:13:20|2377|2373|2377|2373|2377|2373|2377|2373|0
1626081210000|2021-07-12 09:13:30|2376.7|2372.7|2377|2373|2377|2373|2376.5|2372.5|0
1626081220000|2021-07-12 09:13:40|2376.2|2372.2|2376|2372|2376.2|2372.2|2376|2372|3
1626081230000|2021-07-12 09:13:50|||||||||1
1626081250000|2021-07-12 09:14:10|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2
1626081260000|2021-07-12 09:14:20|2375|2371|2374.2|2370.2|2375|2371|2374.2|2370.2|2
1626081280000|2021-07-12 09:14:40|2374|2370|2374|2370|2374|2370|2374|2370|0
1626081300000|2021-07-12 09:15:00|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2
1626081310000|2021-07-12 09:15:10|2373.2|2369.2|2372.3|2368.3|2373.2|2369.2|2372.3|2368.3|21
1626081320000|2021-07-12 09:15:20|2372|2368|2372|2368|2372|2368|2372|2368|0
1626081390000|2021-07-12 09:16:30|2373.3|2369.3|2373.5|2369.5|2373.8|2369.8|2373.3|2369.3|3
1626081400000|2021-07-12 09:16:40|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|0
1626081410000|2021-07-12 09:16:50|2374|2370|2374|2370|2374|2370|2374|2370|0
1626081430000|2021-07-12 09:17:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1626081440000|2021-07-12 09:17:20|||||||||1
1626081460000|2021-07-12 09:17:40|2374.4|2370.4|2374.7|2370.7|2374.7|2370.7|2374.4|2370.4|6
1626081520000|2021-07-12 09:18:40|||||||||1
1626081560000|2021-07-12 09:19:20|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|2374.4|2370.4|0
1626081580000|2021-07-12 09:19:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1626081600000|2021-07-12 09:20:00|2374.4|2370.4|2373|2369|2374.4|2370.4|2373|2369|11
1626081620000|2021-07-12 09:20:20|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|2372.7|2368.7|1
1626081630000|2021-07-12 09:20:30|2373.4|2369.4|2373.7|2369.7|2373.7|2369.7|2373.4|2369.4|2
1626081640000|2021-07-12 09:20:40|2374|2370|2374|2370|2374.4|2370.4|2374|2370|0
1626081650000|2021-07-12 09:20:50|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|2373.4|2369.4|3
1626081670000|2021-07-12 09:21:10|2373|2369|2372.4|2368.4|2373|2369|2372.4|2368.4|1
1626081680000|2021-07-12 09:21:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2
1626081700000|2021-07-12 09:21:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2
1626081720000|2021-07-12 09:22:00|2370.1|2366.1|2369.6|2365.6|2370.1|2366.1|2369.6|2365.6|1
1626081730000|2021-07-12 09:22:10|2369|2365|2368.1|2364.1|2369|2365|2367.6|2363.6|10
1626081740000|2021-07-12 09:22:20|2368.4|2364.4|2369.4|2365.4|2369.4|2365.4|2368.4|2364.4|4
1626081790000|2021-07-12 09:23:10|||||||||1
1626081800000|2021-07-12 09:23:20|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2368.7|2364.7|2
1626081840000|2021-07-12 09:24:00|2368.4|2364.4|2368.1|2364.1|2368.4|2364.4|2368.1|2364.1|4
1626081860000|2021-07-12 09:24:20|||||||||1
1626081890000|2021-07-12 09:24:50|2368.4|2364.4|2369.7|2365.7|2369.7|2365.7|2368.4|2364.4|1
1626081910000|2021-07-12 09:25:10|2370.3|2366.3|2370.2|2366.2|2370.7|2366.7|2369.7|2365.7|0
1626081940000|2021-07-12 09:25:40|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|2370.4|2366.4|0
1626081950000|2021-07-12 09:25:50|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1626081960000|2021-07-12 09:26:00|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|29
1626081980000|2021-07-12 09:26:20|2369.1|2365.1|2367.7|2363.7|2369.1|2365.1|2367.7|2363.7|5
1626081990000|2021-07-12 09:26:30|2367.4|2363.4|2366.4|2362.4|2367.4|2363.4|2366.4|2362.4|90
1626082000000|2021-07-12 09:26:40|2365.9|2361.9|2365.9|2361.9|2366.1|2362.1|2365.9|2361.9|5
1626082020000|2021-07-12 09:27:00|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|2366.1|2362.1|1
1626082030000|2021-07-12 09:27:10|2366.2|2362.2|2367.7|2363.7|2367.7|2363.7|2366.2|2362.2|5
1626082050000|2021-07-12 09:27:30|2367|2363|2367|2363|2367|2363|2367|2363|0
1626082060000|2021-07-12 09:27:40|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|2367.5|2363.5|0
1626082090000|2021-07-12 09:28:10|2367|2363|2367|2363|2367|2363|2367|2363|0
1626082100000|2021-07-12 09:28:20|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|4
1626082200000|2021-07-12 09:30:00|2366.2|2362.2|2365.9|2361.9|2366.2|2362.2|2365.6|2361.6|6
1626082240000|2021-07-12 09:30:40|2365.7|2361.7|2365.4|2361.4|2365.7|2361.7|2365.4|2361.4|4
1626082280000|2021-07-12 09:31:20|||||||||1
1626082300000|2021-07-12 09:31:40|2365.9|2361.9|2366.4|2362.4|2366.4|2362.4|2365.9|2361.9|11
1626082310000|2021-07-12 09:31:50|2366.6|2362.6|2367.5|2363.5|2367.5|2363.5|2366.6|2362.6|2
1626082320000|2021-07-12 09:32:00|2367|2363|2367|2363|2367|2363|2367|2363|0
1626082330000|2021-07-12 09:32:10|2367.3|2363.3|2367.5|2363.5|2367.5|2363.5|2367.3|2363.3|0
1626082360000|2021-07-12 09:32:40|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|2367.3|2363.3|0
1626082370000|2021-07-12 09:32:50|2368|2364|2368|2364|2368|2364|2368|2364|0
1626082380000|2021-07-12 09:33:00|2368.4|2364.4|2370|2366|2370|2366|2368.4|2364.4|8
1626082390000|2021-07-12 09:33:10|2369|2365|2369.5|2365.5|2369.5|2365.5|2369|2365|1
1626082400000|2021-07-12 09:33:20|2369.2|2365.2|2369|2365|2369.2|2365.2|2369|2365|0
1626082420000|2021-07-12 09:33:40|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2370.3|2366.3|2
1626082450000|2021-07-12 09:34:10|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|2370.9|2366.9|1
1626082460000|2021-07-12 09:34:20|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1626082470000|2021-07-12 09:34:30|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|2369.9|2365.9|0
1626082480000|2021-07-12 09:34:40|2370.1|2366.1|2370.7|2366.7|2370.7|2366.7|2370.1|2366.1|1
1626082500000|2021-07-12 09:35:00|2372.2|2368.2|2373|2369|2373|2369|2372.2|2368.2|11
1626082510000|2021-07-12 09:35:10|2372.7|2368.7|2371.7|2367.7|2372.7|2368.7|2371.7|2367.7|2
1626082550000|2021-07-12 09:35:50|2372|2368|2372.5|2368.5|2372.5|2368.5|2372|2368|2
1626082560000|2021-07-12 09:36:00|2373.4|2369.4|2372.7|2368.7|2373.5|2369.5|2372.7|2368.7|0
1626082570000|2021-07-12 09:36:10|2372.5|2368.5|2372|2368|2372.5|2368.5|2372|2368|0
1626082580000|2021-07-12 09:36:20|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1626082600000|2021-07-12 09:36:40|2371.4|2367.4|2371|2367|2371.4|2367.4|2371|2367|4
1626082610000|2021-07-12 09:36:50|2371.2|2367.2|2372|2368|2372.5|2368.5|2371.2|2367.2|2
1626082620000|2021-07-12 09:37:00|2372.4|2368.4|2372.5|2368.5|2372.5|2368.5|2372.4|2368.4|0
1626082630000|2021-07-12 09:37:10|2372|2368|2372|2368|2372|2368|2372|2368|0
1626082640000|2021-07-12 09:37:20|2371.9|2367.9|2371.5|2367.5|2371.9|2367.9|2371.5|2367.5|3
1626082650000|2021-07-12 09:37:30|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1626082690000|2021-07-12 09:38:10|2371|2367|2371|2367|2371|2367|2371|2367|0
1626082700000|2021-07-12 09:38:20|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|1
1626082720000|2021-07-12 09:38:40|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|6
1626082730000|2021-07-12 09:38:50|2373|2369|2373.4|2369.4|2373.9|2369.9|2373|2369|6
1626082740000|2021-07-12 09:39:00|||||||||1
1626082750000|2021-07-12 09:39:10|2371.7|2367.7|2372.7|2368.7|2372.7|2368.7|2371.7|2367.7|8
1626082770000|2021-07-12 09:39:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|0
1626082780000|2021-07-12 09:39:40|||||||||1
1626082820000|2021-07-12 09:40:20|2372.2|2368.2|2372|2368|2372.2|2368.2|2372|2368|0
1626082830000|2021-07-12 09:40:30|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1626082840000|2021-07-12 09:40:40|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|5
1626082860000|2021-07-12 09:41:00|||||||||6
1626082870000|2021-07-12 09:41:10|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|2372.6|2368.6|0
1626082890000|2021-07-12 09:41:30|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|2372.4|2368.4|0
1626082900000|2021-07-12 09:41:40|2372.6|2368.6|2372.4|2368.4|2372.6|2368.6|2372.4|2368.4|2
1626082920000|2021-07-12 09:42:00|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|2372.1|2368.1|0
1626082980000|2021-07-12 09:43:00|2372.4|2368.4|2372.1|2368.1|2372.4|2368.4|2372.1|2368.1|0
1626082990000|2021-07-12 09:43:10|2371.1|2367.1|2370.7|2366.7|2371.1|2367.1|2370.7|2366.7|5
1626083000000|2021-07-12 09:43:20|2370.4|2366.4|2370.7|2366.7|2370.7|2366.7|2370.2|2366.2|1
1626083010000|2021-07-12 09:43:30|2371.1|2367.1|2372.1|2368.1|2372.1|2368.1|2371.1|2367.1|1
1626083030000|2021-07-12 09:43:50|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|5
1626083040000|2021-07-12 09:44:00|||||||||1
1626083050000|2021-07-12 09:44:10|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1626083070000|2021-07-12 09:44:30|2371.4|2367.4|2370.2|2366.2|2371.4|2367.4|2370.2|2366.2|4
1626083080000|2021-07-12 09:44:40|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|13
1626083090000|2021-07-12 09:44:50|||||||||12
1626083110000|2021-07-12 09:45:10|2370.6|2366.6|2371.4|2367.4|2371.4|2367.4|2370.6|2366.6|0
1626083130000|2021-07-12 09:45:30|2371.1|2367.1|2370.7|2366.7|2371.1|2367.1|2370.1|2366.1|3
1626083170000|2021-07-12 09:46:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1626083180000|2021-07-12 09:46:20|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|2370.6|2366.6|1
1626083200000|2021-07-12 09:46:40|2370.3|2366.3|2370.1|2366.1|2370.3|2366.3|2370.1|2366.1|0
1626083210000|2021-07-12 09:46:50|2369.9|2365.9|2369.8|2365.8|2369.9|2365.9|2369.8|2365.8|1
1626083330000|2021-07-12 09:48:50|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|2369.1|2365.1|0
1626083340000|2021-07-12 09:49:00|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|2369.3|2365.3|1
1626083350000|2021-07-12 09:49:10|2369.4|2365.4|2369.8|2365.8|2369.8|2365.8|2369.4|2365.4|1
1626083360000|2021-07-12 09:49:20|2369|2365|2368.4|2364.4|2369|2365|2367.8|2363.8|8
1626083370000|2021-07-12 09:49:30|2368.8|2364.8|2369.8|2365.8|2369.8|2365.8|2368.8|2364.8|2
1626083380000|2021-07-12 09:49:40|||||||||1
1626083390000|2021-07-12 09:49:50|2369.9|2365.9|2370.9|2366.9|2370.9|2366.9|2369.9|2365.9|3
1626083400000|2021-07-12 09:50:00|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|0
1626083410000|2021-07-12 09:50:10|2372|2368|2372.4|2368.4|2372.4|2368.4|2372|2368|1
1626083420000|2021-07-12 09:50:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|0
1626083430000|2021-07-12 09:50:30|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|2371.6|2367.6|0
1626083460000|2021-07-12 09:51:00|2371.1|2367.1|2372.4|2368.4|2372.4|2368.4|2371.1|2367.1|4
1626083480000|2021-07-12 09:51:20|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2
1626083530000|2021-07-12 09:52:10|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2371.1|2367.1|2
1626083540000|2021-07-12 09:52:20|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|21
1626083550000|2021-07-12 09:52:30|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|2371.5|2367.5|0
1626083560000|2021-07-12 09:52:40|||||||||1
1626083580000|2021-07-12 09:53:00|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|0
1626083660000|2021-07-12 09:54:20|||||||||1
1626083700000|2021-07-12 09:55:00|||||||||1
1626083710000|2021-07-12 09:55:10|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|2372.2|2368.2|3
1626083720000|2021-07-12 09:55:20|2373.4|2369.4|2374|2370|2374|2370|2373.4|2369.4|0
1626083730000|2021-07-12 09:55:30|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|2373.8|2369.8|0
1626083780000|2021-07-12 09:56:20|2373.3|2369.3|2373.8|2369.8|2373.8|2369.8|2373.3|2369.3|0
1626083790000|2021-07-12 09:56:30|2373.5|2369.5|2372.8|2368.8|2373.5|2369.5|2372.8|2368.8|1
1626083830000|2021-07-12 09:57:10|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|1
1626083870000|2021-07-12 09:57:50|2372.7|2368.7|2373|2369|2373|2369|2372.7|2368.7|1
1626083880000|2021-07-12 09:58:00|2373.6|2369.6|2374|2370|2374|2370|2373.6|2369.6|0
1626083890000|2021-07-12 09:58:10|||||||||1
1626083910000|2021-07-12 09:58:30|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2
1626083920000|2021-07-12 09:58:40|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|1
1626083930000|2021-07-12 09:58:50|2373.1|2369.1|2373.7|2369.7|2373.7|2369.7|2373.1|2369.1|0
1626083940000|2021-07-12 09:59:00|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|2373.2|2369.2|0
1626083950000|2021-07-12 09:59:10|2373|2369|2373|2369|2373|2369|2373|2369|0
1626083990000|2021-07-12 09:59:50|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1626084000000|2021-07-12 10:00:00|2373.5|2369.5|2372.2|2368.2|2373.5|2369.5|2372.2|2368.2|1
1626084010000|2021-07-12 10:00:10|2371.5|2367.5|2371.7|2367.7|2371.7|2367.7|2371.5|2367.5|1
1626084020000|2021-07-12 10:00:20|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|0
1626084040000|2021-07-12 10:00:40|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|2371.7|2367.7|0
1626084060000|2021-07-12 10:01:00|2371.5|2367.5|2370|2366|2371.5|2367.5|2370|2366|12
1626084080000|2021-07-12 10:01:20|||||||||1
1626084090000|2021-07-12 10:01:30|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|2369.7|2365.7|0
1626084100000|2021-07-12 10:01:40|2369.5|2365.5|2368.2|2364.2|2369.5|2365.5|2368.2|2364.2|9
1626084110000|2021-07-12 10:01:50|2368|2364|2366.8|2362.8|2368|2364|2366.5|2362.5|2
1626084120000|2021-07-12 10:02:00|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|2366.5|2362.5|7
1626084130000|2021-07-12 10:02:10|2366|2362|2365.8|2361.8|2366|2362|2365.8|2361.8|1
1626084140000|2021-07-12 10:02:20|2365.5|2361.5|2365|2361|2365.5|2361.5|2365|2361|6
1626084150000|2021-07-12 10:02:30|2365.4|2361.4|2365|2361|2365.4|2361.4|2365|2361|0
1626084160000|2021-07-12 10:02:40|2365.2|2361.2|2365|2361|2365.2|2361.2|2364.7|2360.7|3
1626084170000|2021-07-12 10:02:50|||||||||1
1626084180000|2021-07-12 10:03:00|2365.2|2361.2|2365.5|2361.5|2365.5|2361.5|2365.2|2361.2|4
1626084210000|2021-07-12 10:03:30|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|0
1626084220000|2021-07-12 10:03:40|2366|2362|2366|2362|2366|2362|2366|2362|0
1626084230000|2021-07-12 10:03:50|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|2366.4|2362.4|1
1626084240000|2021-07-12 10:04:00|2366.5|2362.5|2367.4|2363.4|2367.4|2363.4|2366.5|2362.5|5
1626084250000|2021-07-12 10:04:10|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|0
1626084260000|2021-07-12 10:04:20|2367.7|2363.7|2365.5|2361.5|2368.2|2364.2|2365.5|2361.5|33
1626084270000|2021-07-12 10:04:30|||||||||2
1626084290000|2021-07-12 10:04:50|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|2365.9|2361.9|0
1626084300000|2021-07-12 10:05:00|2366|2362|2366.9|2362.9|2366.9|2362.9|2366|2362|1
1626084310000|2021-07-12 10:05:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|13
1626084320000|2021-07-12 10:05:20|2365.9|2361.9|2366.2|2362.2|2366.2|2362.2|2365.9|2361.9|2
1626084370000|2021-07-12 10:06:10|2366.5|2362.5|2367.2|2363.2|2367.2|2363.2|2366.5|2362.5|1
1626084400000|2021-07-12 10:06:40|2366.2|2362.2|2366.8|2362.8|2366.8|2362.8|2366.2|2362.2|14
1626084420000|2021-07-12 10:07:00|2367.2|2363.2|2368.9|2364.9|2368.9|2364.9|2367.2|2363.2|1
1626084430000|2021-07-12 10:07:10|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|1
1626084450000|2021-07-12 10:07:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|5
1626084460000|2021-07-12 10:07:40|2370.5|2366.5|2370.7|2366.7|2370.7|2366.7|2370.5|2366.5|0
1626084470000|2021-07-12 10:07:50|2371|2367|2371.5|2367.5|2371.5|2367.5|2371|2367|6
1626084480000|2021-07-12 10:08:00|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|2371.8|2367.8|0
1626084490000|2021-07-12 10:08:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|3
1626084510000|2021-07-12 10:08:30|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|2371.2|2367.2|0
1626084590000|2021-07-12 10:09:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|1
1626084610000|2021-07-12 10:10:10|2371|2367|2371|2367|2371|2367|2371|2367|0
1626084630000|2021-07-12 10:10:30|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1626084650000|2021-07-12 10:10:50|||||||||1
1626084700000|2021-07-12 10:11:40|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|6
1626084740000|2021-07-12 10:12:20|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1626084750000|2021-07-12 10:12:30|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|1
1626084790000|2021-07-12 10:13:10|2369.2|2365.2|2369.5|2365.5|2369.5|2365.5|2369.2|2365.2|1
1626084830000|2021-07-12 10:13:50|||||||||2
1626084850000|2021-07-12 10:14:10|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2
1626084870000|2021-07-12 10:14:30|2369.8|2365.8|2368.8|2364.8|2369.8|2365.8|2368.8|2364.8|2
1626084880000|2021-07-12 10:14:40|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|2369.2|2365.2|0
1626084910000|2021-07-12 10:15:10|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2
1626084940000|2021-07-12 10:15:40|||||||||1
1626085000000|2021-07-12 10:16:40|2368.8|2364.8|2368.5|2364.5|2368.8|2364.8|2368.5|2364.5|2
1626085010000|2021-07-12 10:16:50|2368.9|2364.9|2369.2|2365.2|2369.2|2365.2|2368.9|2364.9|5
1626085020000|2021-07-12 10:17:00|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1626085030000|2021-07-12 10:17:10|||||||||1
1626085070000|2021-07-12 10:17:50|||||||||1
1626085090000|2021-07-12 10:18:10|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1626085120000|2021-07-12 10:18:40|2369.8|2365.8|2369.5|2365.5|2369.8|2365.8|2369.5|2365.5|0
1626085130000|2021-07-12 10:18:50|||||||||1
1626085140000|2021-07-12 10:19:00|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|7
1626085190000|2021-07-12 10:19:50|2369.5|2365.5|2368.8|2364.8|2369.5|2365.5|2368.8|2364.8|6
1626085200000|2021-07-12 10:20:00|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|0
1626085210000|2021-07-12 10:20:10|2369.3|2365.3|2369|2365|2369.3|2365.3|2369|2365|1
1626085270000|2021-07-12 10:21:10|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|2368.8|2364.8|0
1626085320000|2021-07-12 10:22:00|||||||||2
1626085380000|2021-07-12 10:23:00|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2
1626085390000|2021-07-12 10:23:10|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1626085500000|2021-07-12 10:25:00|||||||||1
1626085600000|2021-07-12 10:26:40|2367.2|2363.2|2367.8|2363.8|2367.8|2363.8|2367.2|2363.2|2
1626085610000|2021-07-12 10:26:50|||||||||1
1626085630000|2021-07-12 10:27:10|2368|2364|2368|2364|2368|2364|2368|2364|0
1626085660000|2021-07-12 10:27:40|||||||||1
1626085710000|2021-07-12 10:28:30|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1626085740000|2021-07-12 10:29:00|2368|2364|2368|2364|2368|2364|2368|2364|0
1626085780000|2021-07-12 10:29:40|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1626085790000|2021-07-12 10:29:50|2368.2|2364.2|2367.8|2363.8|2368.2|2364.2|2367.5|2363.5|3
1626085810000|2021-07-12 10:30:10|2368.1|2364.1|2368.2|2364.2|2368.8|2364.8|2368.1|2364.1|0
1626085840000|2021-07-12 10:30:40|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|2368.5|2364.5|0
1626085860000|2021-07-12 10:31:00|2368.8|2364.8|2368.5|2364.5|2368.8|2364.8|2368.5|2364.5|0
1626085870000|2021-07-12 10:31:10|||||||||1
1626085900000|2021-07-12 10:31:40|2368.1|2364.1|2367.5|2363.5|2368.1|2364.1|2367.5|2363.5|1
1626085950000|2021-07-12 10:32:30|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|2367.8|2363.8|0
1626085960000|2021-07-12 10:32:40|2367.5|2363.5|2366.2|2362.2|2367.5|2363.5|2366.2|2362.2|7
1626086030000|2021-07-12 10:33:50|||||||||1
1626086080000|2021-07-12 10:34:40|||||||||1
1626086150000|2021-07-12 10:35:50|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1626086160000|2021-07-12 10:36:00|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|0
1626086170000|2021-07-12 10:36:10|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|0
1626086200000|2021-07-12 10:36:40|2364.7|2360.7|2365.2|2361.2|2365.2|2361.2|2364.7|2360.7|11
1626086240000|2021-07-12 10:37:20|||||||||2
1626086260000|2021-07-12 10:37:40|2364.9|2360.9|2365.2|2361.2|2365.2|2361.2|2364.9|2360.9|2
1626086270000|2021-07-12 10:37:50|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1626086320000|2021-07-12 10:38:40|2364.1|2360.1|2364.6|2360.6|2364.6|2360.6|2364.1|2360.1|3
1626086330000|2021-07-12 10:38:50|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|1
1626086340000|2021-07-12 10:39:00|2364.7|2360.7|2363.8|2359.8|2364.7|2360.7|2363.8|2359.8|11
1626086360000|2021-07-12 10:39:20|2364|2360|2364.6|2360.6|2364.6|2360.6|2364|2360|3
1626086400000|2021-07-12 10:40:00|2364.9|2360.9|2365.2|2361.2|2365.2|2361.2|2364.9|2360.9|1
1626086410000|2021-07-12 10:40:10|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|0
1626086420000|2021-07-12 10:40:20|2365|2361|2363.8|2359.8|2365|2361|2363.8|2359.8|2
1626086450000|2021-07-12 10:40:50|2363|2359|2363|2359|2363|2359|2363|2359|12
1626086460000|2021-07-12 10:41:00|2363.3|2359.3|2363|2359|2363.3|2359.3|2363|2359|4
1626086480000|2021-07-12 10:41:20|2362.7|2358.7|2363.1|2359.1|2363.1|2359.1|2362.5|2358.5|10
1626086490000|2021-07-12 10:41:30|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|2363.3|2359.3|0
1626086500000|2021-07-12 10:41:40|||||||||2
1626086510000|2021-07-12 10:41:50|2363.6|2359.6|2363.8|2359.8|2363.8|2359.8|2363.6|2359.6|0
1626086530000|2021-07-12 10:42:10|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|1
1626086550000|2021-07-12 10:42:30|2364.1|2360.1|2363.6|2359.6|2364.1|2360.1|2363.6|2359.6|4
1626086560000|2021-07-12 10:42:40|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1626086640000|2021-07-12 10:44:00|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|2363.6|2359.6|5
1626086650000|2021-07-12 10:44:10|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|2363.8|2359.8|0
1626086670000|2021-07-12 10:44:30|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|2364.1|2360.1|1
1626086700000|2021-07-12 10:45:00|2363.8|2359.8|2363.6|2359.6|2364.4|2360.4|2363.6|2359.6|12
1626086750000|2021-07-12 10:45:50|2363.9|2359.9|2364.1|2360.1|2364.1|2360.1|2363.9|2359.9|0
1626086760000|2021-07-12 10:46:00|2363|2359|2363|2359|2363|2359|2363|2359|5
1626086830000|2021-07-12 10:47:10|||||||||1
1626086860000|2021-07-12 10:47:40|2363.3|2359.3|2363.3|2359.3|2363.8|2359.8|2363.3|2359.3|0
1626086870000|2021-07-12 10:47:50|||||||||1
1626086880000|2021-07-12 10:48:00|2363|2359|2363.8|2359.8|2363.8|2359.8|2363|2359|2
1626086890000|2021-07-12 10:48:10|2364.4|2360.4|2364.6|2360.6|2364.6|2360.6|2364.4|2360.4|11
1626086940000|2021-07-12 10:49:00|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1626087000000|2021-07-12 10:50:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2
1626087030000|2021-07-12 10:50:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1626087040000|2021-07-12 10:50:40|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|2364.9|2360.9|0
1626087050000|2021-07-12 10:50:50|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|1
1626087070000|2021-07-12 10:51:10|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|2365.1|2361.1|0
1626087120000|2021-07-12 10:52:00|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2
1626087150000|2021-07-12 10:52:30|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1626087190000|2021-07-12 10:53:10|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|2365.4|2361.4|0
1626087280000|2021-07-12 10:54:40|2365.7|2361.7|2366.4|2362.4|2366.4|2362.4|2365.7|2361.7|2
1626087300000|2021-07-12 10:55:00|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|2367.7|2363.7|0
1626087310000|2021-07-12 10:55:10|2366.9|2362.9|2367.4|2363.4|2367.4|2363.4|2366.9|2362.9|5
1626087330000|2021-07-12 10:55:30|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|2367.2|2363.2|0
1626087340000|2021-07-12 10:55:40|2367.7|2363.7|2368.2|2364.2|2368.2|2364.2|2367.7|2363.7|0
1626087400000|2021-07-12 10:56:40|2367.8|2363.8|2367.2|2363.2|2367.8|2363.8|2367.2|2363.2|4
1626087410000|2021-07-12 10:56:50|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2367.6|2363.6|2
1626087420000|2021-07-12 10:57:00|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|0
1626087530000|2021-07-12 10:58:50|||||||||1
1626087540000|2021-07-12 10:59:00|2369.2|2365.2|2370|2366|2370|2366|2369.2|2365.2|10
1626087570000|2021-07-12 10:59:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1626087600000|2021-07-12 11:00:00|2370.5|2366.5|2370.8|2366.8|2370.8|2366.8|2370.5|2366.5|1
1626087740000|2021-07-12 11:02:20|2371.4|2367.4|2372.3|2368.3|2372.3|2368.3|2371.4|2367.4|1
1626087760000|2021-07-12 11:02:40|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2372.8|2368.8|2
1626087820000|2021-07-12 11:03:40|2373.5|2369.5|2373.8|2369.8|2373.8|2369.8|2373.5|2369.5|2
1626087840000|2021-07-12 11:04:00|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|2375.6|2371.6|43
1626087850000|2021-07-12 11:04:10|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|2375.8|2371.8|0
1626087860000|2021-07-12 11:04:20|2376.1|2372.1|2376.8|2372.8|2377.1|2373.1|2376.1|2372.1|3
1626087870000|2021-07-12 11:04:30|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|2376.6|2372.6|0
1626087880000|2021-07-12 11:04:40|2376.5|2372.5|2376.1|2372.1|2376.5|2372.5|2376.1|2372.1|0
1626087900000|2021-07-12 11:05:00|2376.3|2372.3|2375.8|2371.8|2376.3|2372.3|2375.8|2371.8|3
1626087920000|2021-07-12 11:05:20|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|14
1626088010000|2021-07-12 11:06:50|2377.9|2373.9|2377.3|2373.3|2378.1|2374.1|2377.3|2373.3|3
1626088020000|2021-07-12 11:07:00|2377.1|2373.1|2377.6|2373.6|2377.6|2373.6|2377.1|2373.1|0
1626088040000|2021-07-12 11:07:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1626088060000|2021-07-12 11:07:40|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|1
1626088070000|2021-07-12 11:07:50|2377.3|2373.3|2377.6|2373.6|2377.6|2373.6|2377.3|2373.3|1
1626088090000|2021-07-12 11:08:10|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|0
1626088110000|2021-07-12 11:08:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1626088150000|2021-07-12 11:09:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626088170000|2021-07-12 11:09:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|0
1626088190000|2021-07-12 11:09:50|||||||||1
1626088210000|2021-07-12 11:10:10|2378.1|2374.1|2378.1|2374.1|2378.3|2374.3|2378.1|2374.1|1
1626088220000|2021-07-12 11:10:20|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1626088230000|2021-07-12 11:10:30|2378.5|2374.5|2378.8|2374.8|2378.8|2374.8|2378.5|2374.5|2
1626088240000|2021-07-12 11:10:40|2378.1|2374.1|2377.8|2373.8|2378.1|2374.1|2377.8|2373.8|3
1626088250000|2021-07-12 11:10:50|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1626088260000|2021-07-12 11:11:00|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|6
1626088290000|2021-07-12 11:11:30|2378.4|2374.4|2378|2374|2378.4|2374.4|2378|2374|2
1626088300000|2021-07-12 11:11:40|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|0
1626088360000|2021-07-12 11:12:40|2377.5|2373.5|2376.8|2372.8|2377.5|2373.5|2376.8|2372.8|8
1626088390000|2021-07-12 11:13:10|2377|2373|2377|2373|2377|2373|2377|2373|0
1626088400000|2021-07-12 11:13:20|2376.7|2372.7|2376.5|2372.5|2376.7|2372.7|2376.5|2372.5|0
1626088420000|2021-07-12 11:13:40|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2
1626088440000|2021-07-12 11:14:00|2377.3|2373.3|2376.8|2372.8|2377.3|2373.3|2376.8|2372.8|0
1626088490000|2021-07-12 11:14:50|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|0
1626088510000|2021-07-12 11:15:10|2377|2373|2376.8|2372.8|2377|2373|2376.8|2372.8|1
1626088520000|2021-07-12 11:15:20|||||||||2
1626088550000|2021-07-12 11:15:50|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2377.1|2373.1|2
1626088560000|2021-07-12 11:16:00|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|1
1626088590000|2021-07-12 11:16:30|||||||||4
1626088620000|2021-07-12 11:17:00|||||||||1
1626088640000|2021-07-12 11:17:20|||||||||3
1626088650000|2021-07-12 11:17:30|2377.2|2373.2|2379.2|2375.2|2379.2|2375.2|2376.8|2372.8|25
1626088660000|2021-07-12 11:17:40|2379.9|2375.9|2379.1|2375.1|2379.9|2375.9|2379.1|2375.1|3
1626088670000|2021-07-12 11:17:50|||||||||1
1626088710000|2021-07-12 11:18:30|2378.5|2374.5|2378.4|2374.4|2378.5|2374.5|2378.4|2374.4|2
1626088720000|2021-07-12 11:18:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626088740000|2021-07-12 11:19:00|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|11
1626088760000|2021-07-12 11:19:20|2379.4|2375.4|2379.1|2375.1|2379.4|2375.4|2379.1|2375.1|2
1626088790000|2021-07-12 11:19:50|||||||||1
1626088800000|2021-07-12 11:20:00|||||||||1
1626088820000|2021-07-12 11:20:20|2378.7|2374.7|2378.4|2374.4|2378.7|2374.7|2378.4|2374.4|2
1626088830000|2021-07-12 11:20:30|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626088860000|2021-07-12 11:21:00|||||||||1
1626088870000|2021-07-12 11:21:10|2378.4|2374.4|2378.1|2374.1|2378.4|2374.4|2378.1|2374.1|1
1626088900000|2021-07-12 11:21:40|2378.3|2374.3|2378.6|2374.6|2378.6|2374.6|2378.3|2374.3|2
1626088910000|2021-07-12 11:21:50|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1626088920000|2021-07-12 11:22:00|||||||||1
1626088970000|2021-07-12 11:22:50|||||||||1
1626088980000|2021-07-12 11:23:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626088990000|2021-07-12 11:23:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1626089030000|2021-07-12 11:23:50|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|1
1626089050000|2021-07-12 11:24:10|||||||||1
1626089070000|2021-07-12 11:24:30|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|1
1626089100000|2021-07-12 11:25:00|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|1
1626089110000|2021-07-12 11:25:10|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|0
1626089150000|2021-07-12 11:25:50|2379.1|2375.1|2379.4|2375.4|2379.4|2375.4|2378.9|2374.9|2
1626089180000|2021-07-12 11:26:20|2379.1|2375.1|2378.8|2374.8|2379.1|2375.1|2378.8|2374.8|8
1626089200000|2021-07-12 11:26:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626089220000|2021-07-12 11:27:00|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1626089250000|2021-07-12 11:27:30|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|2377.8|2373.8|7
1626089290000|2021-07-12 11:28:10|2377.5|2373.5|2377.3|2373.3|2377.5|2373.5|2377.3|2373.3|0
1626089300000|2021-07-12 11:28:20|||||||||1
1626089320000|2021-07-12 11:28:40|2377.5|2373.5|2378.1|2374.1|2378.4|2374.4|2377.5|2373.5|6
1626089330000|2021-07-12 11:28:50|2378.3|2374.3|2378.8|2374.8|2378.8|2374.8|2378.3|2374.3|1
1626089340000|2021-07-12 11:29:00|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1626089350000|2021-07-12 11:29:10|||||||||2
1626089390000|2021-07-12 11:29:50|2378.7|2374.7|2378.4|2374.4|2378.7|2374.7|2378.4|2374.4|2
1626089410000|2021-07-12 11:30:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1626089420000|2021-07-12 11:30:20|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|5
1626089430000|2021-07-12 11:30:30|||||||||1
1626089460000|2021-07-12 11:31:00|2379.4|2375.4|2378.6|2374.6|2379.9|2375.9|2378.6|2374.6|5
1626089470000|2021-07-12 11:31:10|2378.9|2374.9|2379.1|2375.1|2379.1|2375.1|2378.9|2374.9|0
1626089500000|2021-07-12 11:31:40|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|3
1626089520000|2021-07-12 11:32:00|||||||||1
1626089530000|2021-07-12 11:32:10|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1626089540000|2021-07-12 11:32:20|2379.4|2375.4|2379.1|2375.1|2379.4|2375.4|2379.1|2375.1|0
1626089560000|2021-07-12 11:32:40|||||||||1
1626089570000|2021-07-12 11:32:50|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|1
1626089580000|2021-07-12 11:33:00|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|0
1626089590000|2021-07-12 11:33:10|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626089610000|2021-07-12 11:33:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|1
1626089620000|2021-07-12 11:33:40|2376.8|2372.8|2376.8|2372.8|2376.8|2372.8|2376.5|2372.5|2
1626089630000|2021-07-12 11:33:50|2377.1|2373.1|2377.8|2373.8|2377.8|2373.8|2377.1|2373.1|1
1626089640000|2021-07-12 11:34:00|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|2378.1|2374.1|0
1626089650000|2021-07-12 11:34:10|2377.5|2373.5|2377.8|2373.8|2378.3|2374.3|2377.5|2373.5|11
1626089660000|2021-07-12 11:34:20|2377.5|2373.5|2377.8|2373.8|2377.8|2373.8|2377.5|2373.5|0
1626089680000|2021-07-12 11:34:40|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|0
1626089690000|2021-07-12 11:34:50|2377.5|2373.5|2377.8|2373.8|2377.8|2373.8|2377.2|2373.2|5
1626089730000|2021-07-12 11:35:30|2378.1|2374.1|2379.3|2375.3|2379.3|2375.3|2378.1|2374.1|6
1626089740000|2021-07-12 11:35:40|||||||||2
1626089750000|2021-07-12 11:35:50|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|2380.1|2376.1|3
1626089760000|2021-07-12 11:36:00|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2380.6|2376.6|2
1626089770000|2021-07-12 11:36:10|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1626089780000|2021-07-12 11:36:20|2379.9|2375.9|2379.6|2375.6|2379.9|2375.9|2379.6|2375.6|1
1626089790000|2021-07-12 11:36:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1626089800000|2021-07-12 11:36:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|4
1626089810000|2021-07-12 11:36:50|||||||||1
1626089820000|2021-07-12 11:37:00|||||||||8
1626089830000|2021-07-12 11:37:10|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|3
1626089840000|2021-07-12 11:37:20|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1626089860000|2021-07-12 11:37:40|2378.9|2374.9|2378.6|2374.6|2378.9|2374.9|2378.6|2374.6|1
1626089880000|2021-07-12 11:38:00|2379.1|2375.1|2379.6|2375.6|2379.6|2375.6|2379.1|2375.1|3
1626089890000|2021-07-12 11:38:10|2379.4|2375.4|2379.1|2375.1|2379.4|2375.4|2379.1|2375.1|0
1626089900000|2021-07-12 11:38:20|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|3
1626089910000|2021-07-12 11:38:30|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|0
1626089920000|2021-07-12 11:38:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|1
1626089930000|2021-07-12 11:38:50|||||||||1
1626089950000|2021-07-12 11:39:10|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1626089960000|2021-07-12 11:39:20|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|2379.1|2375.1|1
1626089970000|2021-07-12 11:39:30|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|1
1626089980000|2021-07-12 11:39:40|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626089990000|2021-07-12 11:39:50|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|2378.4|2374.4|1
1626090000000|2021-07-12 11:40:00|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|2378.6|2374.6|0
1626090040000|2021-07-12 11:40:40|2377.6|2373.6|2378.3|2374.3|2378.3|2374.3|2377.6|2373.6|6
1626090050000|2021-07-12 11:40:50|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.5|2373.5|3
1626090110000|2021-07-12 11:41:50|||||||||1
1626090200000|2021-07-12 11:43:20|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2
1626090210000|2021-07-12 11:43:30|2377.5|2373.5|2377.3|2373.3|2377.5|2373.5|2377.3|2373.3|1
1626090220000|2021-07-12 11:43:40|2377.5|2373.5|2377.8|2373.8|2377.8|2373.8|2377.5|2373.5|1
1626090280000|2021-07-12 11:44:40|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|1
1626090290000|2021-07-12 11:44:50|2378.1|2374.1|2377.8|2373.8|2378.1|2374.1|2377.8|2373.8|2
1626090320000|2021-07-12 11:45:20|2378.1|2374.1|2377.8|2373.8|2378.1|2374.1|2377.8|2373.8|1
1626090350000|2021-07-12 11:45:50|2377.3|2373.3|2376.7|2372.7|2377.3|2373.3|2375.9|2371.9|14
1626090360000|2021-07-12 11:46:00|2376.4|2372.4|2376.5|2372.5|2376.5|2372.5|2376.4|2372.4|0
1626090370000|2021-07-12 11:46:10|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1626090410000|2021-07-12 11:46:50|||||||||3
1626090420000|2021-07-12 11:47:00|2375.7|2371.7|2377.5|2373.5|2377.5|2373.5|2375.7|2371.7|9
1626090440000|2021-07-12 11:47:20|2377.7|2373.7|2377.8|2373.8|2377.8|2373.8|2377.7|2373.7|1
1626090450000|2021-07-12 11:47:30|2378|2374|2378|2374|2378|2374|2378|2374|0
1626090490000|2021-07-12 11:48:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1626090550000|2021-07-12 11:49:10|2377.4|2373.4|2377.2|2373.2|2377.4|2373.4|2377.2|2373.2|0
1626090590000|2021-07-12 11:49:50|||||||||1
1626090600000|2021-07-12 11:50:00|||||||||1
1626090610000|2021-07-12 11:50:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1626090620000|2021-07-12 11:50:20|2378.2|2374.2|2378.2|2374.2|2378.4|2374.4|2378.2|2374.2|6
1626090630000|2021-07-12 11:50:30|||||||||4
1626090650000|2021-07-12 11:50:50|2378.5|2374.5|2378.2|2374.2|2378.5|2374.5|2378.2|2374.2|4
1626090690000|2021-07-12 11:51:30|2378|2374|2377.5|2373.5|2379|2375|2377.5|2373.5|9
1626090700000|2021-07-12 11:51:40|2378|2374|2378.5|2374.5|2378.5|2374.5|2378|2374|1
1626090710000|2021-07-12 11:51:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|3
1626090730000|2021-07-12 11:52:10|2378|2374|2378.2|2374.2|2378.2|2374.2|2378|2374|2
1626090750000|2021-07-12 11:52:30|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|3
1626090760000|2021-07-12 11:52:40|2378.2|2374.2|2378|2374|2378.2|2374.2|2377.4|2373.4|2
1626090780000|2021-07-12 11:53:00|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1626090790000|2021-07-12 11:53:10|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|0
1626090810000|2021-07-12 11:53:30|2379|2375|2379|2375|2379|2375|2379|2375|0
1626090820000|2021-07-12 11:53:40|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|2378.8|2374.8|0
1626090840000|2021-07-12 11:54:00|2378.6|2374.6|2378|2374|2378.6|2374.6|2378|2374|3
1626090850000|2021-07-12 11:54:10|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|0
1626090890000|2021-07-12 11:54:50|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1626090900000|2021-07-12 11:55:00|2377.5|2373.5|2377.2|2373.2|2377.5|2373.5|2377.2|2373.2|1
1626090910000|2021-07-12 11:55:10|||||||||4
1626090950000|2021-07-12 11:55:50|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|1
1626090960000|2021-07-12 11:56:00|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|0
1626090970000|2021-07-12 11:56:10|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|2376.9|2372.9|0
1626091010000|2021-07-12 11:56:50|2376.5|2372.5|2375.9|2371.9|2376.5|2372.5|2375.2|2371.2|12
1626091020000|2021-07-12 11:57:00|2376.1|2372.1|2373|2369|2376.1|2372.1|2373|2369|23
1626091030000|2021-07-12 11:57:10|2372.8|2368.8|2371.6|2367.6|2372.8|2368.8|2371.6|2367.6|3
1626091040000|2021-07-12 11:57:20|2371.1|2367.1|2370.3|2366.3|2371.3|2367.3|2370.3|2366.3|5
1626091050000|2021-07-12 11:57:30|2370.1|2366.1|2381.2|2377.2|2382|2378|2370.1|2366.1|55
1626091060000|2021-07-12 11:57:40|2381|2377|2378.7|2374.7|2381|2377|2378.7|2374.7|9
1626091070000|2021-07-12 11:57:50|2379|2375|2378|2374|2379.3|2375.3|2378|2374|6
1626091120000|2021-07-12 11:58:40|2378.1|2374.1|2377.8|2373.8|2378.1|2374.1|2377.8|2373.8|7
1626091140000|2021-07-12 11:59:00|2377.6|2373.6|2376.6|2372.6|2377.6|2373.6|2376.6|2372.6|11
1626091150000|2021-07-12 11:59:10|2375.8|2371.8|2373.9|2369.9|2375.8|2371.8|2373.9|2369.9|3
1626091160000|2021-07-12 11:59:20|2373.1|2369.1|2372.3|2368.3|2373.6|2369.6|2371.9|2367.9|9
1626091170000|2021-07-12 11:59:30|2372.9|2368.9|2373.9|2369.9|2373.9|2369.9|2372.4|2368.4|4
1626091180000|2021-07-12 11:59:40|2374.4|2370.4|2373.9|2369.9|2374.4|2370.4|2373.9|2369.9|6
1626091190000|2021-07-12 11:59:50|2373.5|2369.5|2372.1|2368.1|2373.5|2369.5|2371.6|2367.6|4
1626091200000|2021-07-12 12:00:00|2371.9|2367.9|2371.6|2367.6|2372.2|2368.2|2371.6|2367.6|19
1626091210000|2021-07-12 12:00:10|2371.2|2367.2|2371.6|2367.6|2371.6|2367.6|2370.9|2366.9|3
1626091230000|2021-07-12 12:00:30|2371.9|2367.9|2372.6|2368.6|2372.6|2368.6|2371.9|2367.9|11
1626091240000|2021-07-12 12:00:40|2373.2|2369.2|2373.6|2369.6|2373.6|2369.6|2373.2|2369.2|0
1626091260000|2021-07-12 12:01:00|2374.4|2370.4|2375.9|2371.9|2375.9|2371.9|2374.4|2370.4|7
1626091270000|2021-07-12 12:01:10|2376.6|2372.6|2377.6|2373.6|2377.6|2373.6|2376.6|2372.6|1
1626091290000|2021-07-12 12:01:30|2377.9|2373.9|2377.7|2373.7|2378.6|2374.6|2377.7|2373.7|2
1626091300000|2021-07-12 12:01:40|2377.9|2373.9|2378.2|2374.2|2378.2|2374.2|2377.9|2373.9|1
1626091310000|2021-07-12 12:01:50|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1626091320000|2021-07-12 12:02:00|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2
1626091330000|2021-07-12 12:02:10|2379.1|2375.1|2378.9|2374.9|2379.1|2375.1|2378.9|2374.9|0
1626091340000|2021-07-12 12:02:20|||||||||2
1626091380000|2021-07-12 12:03:00|||||||||2
1626091410000|2021-07-12 12:03:30|2379.1|2375.1|2380.3|2376.3|2380.3|2376.3|2379.1|2375.1|4
1626091420000|2021-07-12 12:03:40|2380.9|2376.9|2381.2|2377.2|2381.4|2377.4|2380.9|2376.9|20
1626091440000|2021-07-12 12:04:00|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|2381.4|2377.4|1
1626091450000|2021-07-12 12:04:10|2381.7|2377.7|2381.9|2377.9|2381.9|2377.9|2381.7|2377.7|2
1626091460000|2021-07-12 12:04:20|||||||||1
1626091470000|2021-07-12 12:04:30|||||||||1
1626091480000|2021-07-12 12:04:40|2381.5|2377.5|2381.9|2377.9|2381.9|2377.9|2381.5|2377.5|6
1626091490000|2021-07-12 12:04:50|2382.1|2378.1|2382.7|2378.7|2382.7|2378.7|2382.1|2378.1|1
1626091500000|2021-07-12 12:05:00|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|2382.9|2378.9|0
1626091510000|2021-07-12 12:05:10|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|7
1626091530000|2021-07-12 12:05:30|2382.2|2378.2|2382|2378|2382.5|2378.5|2382|2378|9
1626091540000|2021-07-12 12:05:40|2381.3|2377.3|2381.8|2377.8|2382.1|2378.1|2381.3|2377.3|31
1626091560000|2021-07-12 12:06:00|2382|2378|2382|2378|2382|2378|2382|2378|1
1626091600000|2021-07-12 12:06:40|2381.3|2377.3|2381.5|2377.5|2381.5|2377.5|2380.7|2376.7|21
1626091620000|2021-07-12 12:07:00|2382|2378|2382|2378|2382|2378|2382|2378|2
1626091630000|2021-07-12 12:07:10|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.3|2378.3|3
1626091650000|2021-07-12 12:07:30|||||||||1
1626091660000|2021-07-12 12:07:40|||||||||8
1626091670000|2021-07-12 12:07:50|||||||||1
1626091680000|2021-07-12 12:08:00|||||||||1
1626091710000|2021-07-12 12:08:30|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|0
1626091720000|2021-07-12 12:08:40|2382.5|2378.5|2381.7|2377.7|2382.5|2378.5|2381.7|2377.7|3
1626091740000|2021-07-12 12:09:00|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1626091780000|2021-07-12 12:09:40|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|2381.8|2377.8|4
1626091790000|2021-07-12 12:09:50|2382|2378|2382.5|2378.5|2382.5|2378.5|2382|2378|13
1626091800000|2021-07-12 12:10:00|2382.2|2378.2|2381.7|2377.7|2382.2|2378.2|2381.5|2377.5|3
1626091810000|2021-07-12 12:10:10|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2
1626091820000|2021-07-12 12:10:20|2382.5|2378.5|2382|2378|2382.5|2378.5|2382|2378|2
1626091830000|2021-07-12 12:10:30|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|1
1626091840000|2021-07-12 12:10:40|2381.8|2377.8|2382|2378|2382|2378|2381.8|2377.8|1
1626091860000|2021-07-12 12:11:00|2381.8|2377.8|2382.5|2378.5|2382.5|2378.5|2381.8|2377.8|3
1626091870000|2021-07-12 12:11:10|||||||||1
1626091890000|2021-07-12 12:11:30|2383.5|2379.5|2385.3|2381.3|2385.3|2381.3|2383.5|2379.5|15
1626091900000|2021-07-12 12:11:40|||||||||6
1626091910000|2021-07-12 12:11:50|||||||||2
1626091920000|2021-07-12 12:12:00|||||||||3
1626091930000|2021-07-12 12:12:10|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|2385.1|2381.1|1
1626091940000|2021-07-12 12:12:20|||||||||2
1626091950000|2021-07-12 12:12:30|2385.6|2381.6|2385.1|2381.1|2385.6|2381.6|2385.1|2381.1|3
1626091960000|2021-07-12 12:12:40|2385.6|2381.6|2385.1|2381.1|2385.6|2381.6|2385.1|2381.1|9
1626091980000|2021-07-12 12:13:00|||||||||6
1626091990000|2021-07-12 12:13:10|||||||||6
1626092010000|2021-07-12 12:13:30|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|2385.6|2381.6|8
1626092020000|2021-07-12 12:13:40|2385.1|2381.1|2385.9|2381.9|2385.9|2381.9|2385.1|2381.1|4
1626092030000|2021-07-12 12:13:50|||||||||4
1626092040000|2021-07-12 12:14:00|||||||||1
1626092050000|2021-07-12 12:14:10|||||||||2
1626092070000|2021-07-12 12:14:30|||||||||4
1626092080000|2021-07-12 12:14:40|||||||||3
1626092090000|2021-07-12 12:14:50|||||||||4
1626092100000|2021-07-12 12:15:00|||||||||2
1626092110000|2021-07-12 12:15:10|||||||||3
1626092120000|2021-07-12 12:15:20|||||||||7
1626092130000|2021-07-12 12:15:30|||||||||6
1626092140000|2021-07-12 12:15:40|||||||||2
1626092150000|2021-07-12 12:15:50|||||||||4
1626092170000|2021-07-12 12:16:10|||||||||2
1626092180000|2021-07-12 12:16:20|||||||||12
1626092190000|2021-07-12 12:16:30|||||||||2
1626092200000|2021-07-12 12:16:40|||||||||6
1626092210000|2021-07-12 12:16:50|||||||||3
1626092220000|2021-07-12 12:17:00|||||||||3
1626092230000|2021-07-12 12:17:10|||||||||3
1626092240000|2021-07-12 12:17:20|||||||||3
1626092250000|2021-07-12 12:17:30|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|2386.1|2382.1|4
1626092260000|2021-07-12 12:17:40|||||||||4
1626092270000|2021-07-12 12:17:50|2387.3|2383.3|2390.9|2386.9|2390.9|2386.9|2387.3|2383.3|106
1626092280000|2021-07-12 12:18:00|2391.4|2387.4|2390.9|2386.9|2391.4|2387.4|2390.9|2386.9|7
1626092290000|2021-07-12 12:18:10|2390.4|2386.4|2391.4|2387.4|2391.4|2387.4|2390.4|2386.4|12
1626092300000|2021-07-12 12:18:20|2391.6|2387.6|2391.9|2387.9|2391.9|2387.9|2391.6|2387.6|2
1626092310000|2021-07-12 12:18:30|||||||||2
1626092320000|2021-07-12 12:18:40|2392.1|2388.1|2391.9|2387.9|2392.1|2388.1|2391.9|2387.9|16
1626092330000|2021-07-12 12:18:50|||||||||28
1626092340000|2021-07-12 12:19:00|2392.1|2388.1|2391.9|2387.9|2392.1|2388.1|2391.9|2387.9|6
1626092350000|2021-07-12 12:19:10|||||||||1
1626092360000|2021-07-12 12:19:20|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|6
1626092370000|2021-07-12 12:19:30|||||||||3
1626092380000|2021-07-12 12:19:40|2393.4|2389.4|2393.1|2389.1|2393.4|2389.4|2393.1|2389.1|6
1626092390000|2021-07-12 12:19:50|2392.9|2388.9|2392.9|2388.9|2393.4|2389.4|2392.9|2388.9|3
1626092400000|2021-07-12 12:20:00|||||||||8
1626092410000|2021-07-12 12:20:10|||||||||4
1626092430000|2021-07-12 12:20:30|2393.1|2389.1|2395.5|2391.5|2395.5|2391.5|2392.9|2388.9|60
1626092440000|2021-07-12 12:20:40|2397.1|2393.1|2398.5|2394.5|2398.5|2394.5|2397.1|2393.1|102
1626092450000|2021-07-12 12:20:50|2398.3|2394.3|2400.3|2396.3|2400.3|2396.3|2398.3|2394.3|58
1626092460000|2021-07-12 12:21:00|2399.9|2395.9|2400.1|2396.1|2400.1|2396.1|2399.9|2395.9|31
1626092470000|2021-07-12 12:21:10|||||||||12
1626092480000|2021-07-12 12:21:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|24
1626092490000|2021-07-12 12:21:30|2401.1|2397.1|2403.1|2399.1|2403.1|2399.1|2401.1|2397.1|19
1626092500000|2021-07-12 12:21:40|2404.6|2400.6|2403.9|2399.9|2404.6|2400.6|2403.7|2399.7|35
1626092510000|2021-07-12 12:21:50|2404.1|2400.1|2403.3|2399.3|2404.1|2400.1|2403.1|2399.1|26
1626092520000|2021-07-12 12:22:00|2404.1|2400.1|2404.1|2400.1|2404.3|2400.3|2404.1|2400.1|20
1626092530000|2021-07-12 12:22:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1626092540000|2021-07-12 12:22:20|||||||||14
1626092550000|2021-07-12 12:22:30|||||||||7
1626092560000|2021-07-12 12:22:40|||||||||2
1626092570000|2021-07-12 12:22:50|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|6
1626092580000|2021-07-12 12:23:00|2404.9|2400.9|2404.8|2400.8|2405.1|2401.1|2404.5|2400.5|11
1626092590000|2021-07-12 12:23:10|2404.6|2400.6|2404.3|2400.3|2404.6|2400.6|2404.3|2400.3|0
1626092600000|2021-07-12 12:23:20|||||||||23
1626092610000|2021-07-12 12:23:30|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2
1626092620000|2021-07-12 12:23:40|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2404.6|2400.6|7
1626092630000|2021-07-12 12:23:50|||||||||20
1626092640000|2021-07-12 12:24:00|||||||||3
1626092650000|2021-07-12 12:24:10|2404.9|2400.9|2404.7|2400.7|2404.9|2400.9|2404.7|2400.7|10
1626092660000|2021-07-12 12:24:20|2403.9|2399.9|2404.7|2400.7|2404.7|2400.7|2403.9|2399.9|49
1626092680000|2021-07-12 12:24:40|2404.9|2400.9|2405.7|2401.7|2405.7|2401.7|2404.9|2400.9|5
1626092690000|2021-07-12 12:24:50|2404.7|2400.7|2405.9|2401.9|2405.9|2401.9|2404.7|2400.7|46
1626092700000|2021-07-12 12:25:00|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|3
1626092710000|2021-07-12 12:25:10|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|20
1626092730000|2021-07-12 12:25:30|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|2405.7|2401.7|4
1626092740000|2021-07-12 12:25:40|2405.5|2401.5|2405.7|2401.7|2405.7|2401.7|2405.5|2401.5|16
1626092760000|2021-07-12 12:26:00|||||||||4
1626092770000|2021-07-12 12:26:10|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2403.9|2399.9|8
1626092790000|2021-07-12 12:26:30|2405.1|2401.1|2405.2|2401.2|2405.7|2401.7|2405.1|2401.1|6
1626092800000|2021-07-12 12:26:40|2404.7|2400.7|2405.2|2401.2|2405.2|2401.2|2404.7|2400.7|16
1626092820000|2021-07-12 12:27:00|2404.9|2400.9|2405.2|2401.2|2405.2|2401.2|2404.9|2400.9|1
1626092830000|2021-07-12 12:27:10|||||||||1
1626092840000|2021-07-12 12:27:20|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|1
1626092850000|2021-07-12 12:27:30|||||||||2
1626092860000|2021-07-12 12:27:40|||||||||2
1626092870000|2021-07-12 12:27:50|2405.2|2401.2|2404.7|2400.7|2405.2|2401.2|2404.7|2400.7|3
1626092880000|2021-07-12 12:28:00|||||||||2
1626092900000|2021-07-12 12:28:20|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|1
1626092910000|2021-07-12 12:28:30|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|4
1626092920000|2021-07-12 12:28:40|2404.9|2400.9|2403.1|2399.1|2404.9|2400.9|2402.6|2398.6|91
1626092930000|2021-07-12 12:28:50|||||||||1
1626092940000|2021-07-12 12:29:00|||||||||4
1626092950000|2021-07-12 12:29:10|||||||||3
1626092970000|2021-07-12 12:29:30|2401.6|2397.6|2401.9|2397.9|2402.3|2398.3|2401.6|2397.6|14
1626092980000|2021-07-12 12:29:40|2402.1|2398.1|2401.3|2397.3|2402.1|2398.1|2401.3|2397.3|7
1626092990000|2021-07-12 12:29:50|2401.6|2397.6|2400.1|2396.1|2401.6|2397.6|2400.1|2396.1|3
1626093000000|2021-07-12 12:30:00|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401.1|2397.1|7
1626093010000|2021-07-12 12:30:10|2401.3|2397.3|2401.1|2397.1|2401.4|2397.4|2401.1|2397.1|4
1626093020000|2021-07-12 12:30:20|2401.3|2397.3|2401.3|2397.3|2401.6|2397.6|2401.3|2397.3|1
1626093030000|2021-07-12 12:30:30|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401.1|2397.1|2
1626093040000|2021-07-12 12:30:40|||||||||11
1626093050000|2021-07-12 12:30:50|2401.8|2397.8|2402.1|2398.1|2402.1|2398.1|2401.8|2397.8|4
1626093060000|2021-07-12 12:31:00|2402.3|2398.3|2402.3|2398.3|2403.1|2399.1|2402.3|2398.3|18
1626093070000|2021-07-12 12:31:10|2403.1|2399.1|2402.8|2398.8|2403.1|2399.1|2402.8|2398.8|6
1626093080000|2021-07-12 12:31:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1626093090000|2021-07-12 12:31:30|||||||||2
1626093100000|2021-07-12 12:31:40|2402.9|2398.9|2403.1|2399.1|2403.1|2399.1|2402.9|2398.9|1
1626093110000|2021-07-12 12:31:50|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|16
1626093120000|2021-07-12 12:32:00|||||||||9
1626093130000|2021-07-12 12:32:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|14
1626093150000|2021-07-12 12:32:30|2402|2398|2402.3|2398.3|2402.3|2398.3|2402|2398|0
1626093170000|2021-07-12 12:32:50|2402.5|2398.5|2402.8|2398.8|2402.8|2398.8|2402.5|2398.5|11
1626093180000|2021-07-12 12:33:00|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|1
1626093190000|2021-07-12 12:33:10|||||||||1
1626093200000|2021-07-12 12:33:20|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2
1626093210000|2021-07-12 12:33:30|||||||||6
1626093220000|2021-07-12 12:33:40|||||||||1
1626093230000|2021-07-12 12:33:50|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.1|2399.1|6
1626093240000|2021-07-12 12:34:00|2403.3|2399.3|2403.3|2399.3|2403.6|2399.6|2403.3|2399.3|7
1626093250000|2021-07-12 12:34:10|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|1
1626093260000|2021-07-12 12:34:20|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2
1626093270000|2021-07-12 12:34:30|||||||||1
1626093280000|2021-07-12 12:34:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|6
1626093290000|2021-07-12 12:34:50|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|1
1626093300000|2021-07-12 12:35:00|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|0
1626093310000|2021-07-12 12:35:10|||||||||11
1626093340000|2021-07-12 12:35:40|||||||||2
1626093350000|2021-07-12 12:35:50|||||||||2
1626093360000|2021-07-12 12:36:00|2404.8|2400.8|2405.4|2401.4|2405.6|2401.6|2404.8|2400.8|36
1626093370000|2021-07-12 12:36:10|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1626093380000|2021-07-12 12:36:20|2405.9|2401.9|2406.1|2402.1|2406.1|2402.1|2405.9|2401.9|0
1626093390000|2021-07-12 12:36:30|2406.5|2402.5|2406.3|2402.3|2406.5|2402.5|2406.3|2402.3|11
1626093400000|2021-07-12 12:36:40|||||||||1
1626093410000|2021-07-12 12:36:50|||||||||2
1626093420000|2021-07-12 12:37:00|2406.1|2402.1|2406.3|2402.3|2406.3|2402.3|2406.1|2402.1|20
1626093430000|2021-07-12 12:37:10|||||||||6
1626093440000|2021-07-12 12:37:20|||||||||5
1626093450000|2021-07-12 12:37:30|||||||||1
1626093460000|2021-07-12 12:37:40|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|5
1626093470000|2021-07-12 12:37:50|||||||||2
1626093480000|2021-07-12 12:38:00|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|3
1626093490000|2021-07-12 12:38:10|2406.5|2402.5|2406.3|2402.3|2406.5|2402.5|2406.3|2402.3|22
1626093500000|2021-07-12 12:38:20|2406.5|2402.5|2406.1|2402.1|2406.5|2402.5|2406.1|2402.1|3
1626093510000|2021-07-12 12:38:30|2406.3|2402.3|2405.1|2401.1|2406.3|2402.3|2405.1|2401.1|9
1626093520000|2021-07-12 12:38:40|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1626093540000|2021-07-12 12:39:00|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|8
1626093550000|2021-07-12 12:39:10|2406.3|2402.3|2406.1|2402.1|2406.3|2402.3|2406.1|2402.1|3
1626093570000|2021-07-12 12:39:30|||||||||3
1626093580000|2021-07-12 12:39:40|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2
1626093590000|2021-07-12 12:39:50|||||||||1
1626093600000|2021-07-12 12:40:00|2406.1|2402.1|2404.3|2400.3|2406.3|2402.3|2404.3|2400.3|44
1626093610000|2021-07-12 12:40:10|||||||||2
1626093620000|2021-07-12 12:40:20|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2404.8|2400.8|2
1626093640000|2021-07-12 12:40:40|2404.5|2400.5|2405.1|2401.1|2405.1|2401.1|2404.3|2400.3|2
1626093660000|2021-07-12 12:41:00|2405.3|2401.3|2405.1|2401.1|2406.1|2402.1|2405.1|2401.1|22
1626093670000|2021-07-12 12:41:10|||||||||1
1626093680000|2021-07-12 12:41:20|2405.6|2401.6|2405.1|2401.1|2405.6|2401.6|2405.1|2401.1|9
1626093690000|2021-07-12 12:41:30|||||||||1
1626093700000|2021-07-12 12:41:40|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|15
1626093720000|2021-07-12 12:42:00|2405.1|2401.1|2404.1|2400.1|2405.1|2401.1|2404.1|2400.1|3
1626093740000|2021-07-12 12:42:20|||||||||11
1626093750000|2021-07-12 12:42:30|2404.2|2400.2|2405|2401|2405|2401|2404.2|2400.2|3
1626093760000|2021-07-12 12:42:40|2405.2|2401.2|2404.2|2400.2|2405.2|2401.2|2404.2|2400.2|25
1626093770000|2021-07-12 12:42:50|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|37
1626093780000|2021-07-12 12:43:00|2403.2|2399.2|2402.2|2398.2|2403.3|2399.3|2402.2|2398.2|2
1626093790000|2021-07-12 12:43:10|2401.7|2397.7|2402.2|2398.2|2402.3|2398.3|2401.7|2397.7|3
1626093810000|2021-07-12 12:43:30|2402.3|2398.3|2403.3|2399.3|2403.3|2399.3|2402.3|2398.3|3
1626093820000|2021-07-12 12:43:40|||||||||2
1626093830000|2021-07-12 12:43:50|2403.8|2399.8|2403.7|2399.7|2403.8|2399.8|2403.7|2399.7|3
1626093840000|2021-07-12 12:44:00|2403.3|2399.3|2403.2|2399.2|2403.3|2399.3|2403.2|2399.2|4
1626093850000|2021-07-12 12:44:10|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|8
1626093870000|2021-07-12 12:44:30|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1626093880000|2021-07-12 12:44:40|2401.3|2397.3|2401.7|2397.7|2401.7|2397.7|2401.3|2397.3|2
1626093890000|2021-07-12 12:44:50|2401.3|2397.3|2401.2|2397.2|2402.2|2398.2|2401.2|2397.2|11
1626093900000|2021-07-12 12:45:00|2400.8|2396.8|2399.7|2395.7|2400.8|2396.8|2399.3|2395.3|15
1626093910000|2021-07-12 12:45:10|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.2|2395.2|1
1626093920000|2021-07-12 12:45:20|2399.2|2395.2|2399|2395|2399.2|2395.2|2398.7|2394.7|7
1626093930000|2021-07-12 12:45:30|2399.2|2395.2|2395.8|2391.8|2399.3|2395.3|2395.8|2391.8|12
1626093940000|2021-07-12 12:45:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|7
1626093950000|2021-07-12 12:45:50|2397.3|2393.3|2398.2|2394.2|2398.2|2394.2|2397.3|2393.3|10
1626093960000|2021-07-12 12:46:00|2398.3|2394.3|2396.8|2392.8|2398.3|2394.3|2396.8|2392.8|13
1626093970000|2021-07-12 12:46:10|2397.3|2393.3|2397.3|2393.3|2397.3|2393.3|2396.8|2392.8|203
1626093980000|2021-07-12 12:46:20|2397|2393|2397.4|2393.4|2397.4|2393.4|2396.8|2392.8|5
1626094000000|2021-07-12 12:46:40|2396.8|2392.8|2394.7|2390.7|2396.8|2392.8|2393.9|2389.9|54
1626094010000|2021-07-12 12:46:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1626094020000|2021-07-12 12:47:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2
1626094030000|2021-07-12 12:47:10|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|5
1626094040000|2021-07-12 12:47:20|2395.7|2391.7|2396.5|2392.5|2396.5|2392.5|2395.7|2391.7|3
1626094050000|2021-07-12 12:47:30|2396.7|2392.7|2397.5|2393.5|2397.5|2393.5|2396.7|2392.7|2
1626094060000|2021-07-12 12:47:40|2395.7|2391.7|2396|2392|2396|2392|2395.7|2391.7|11
1626094070000|2021-07-12 12:47:50|2396.4|2392.4|2396.5|2392.5|2396.5|2392.5|2396.4|2392.4|0
1626094080000|2021-07-12 12:48:00|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1626094090000|2021-07-12 12:48:10|||||||||8
1626094100000|2021-07-12 12:48:20|||||||||1
1626094110000|2021-07-12 12:48:30|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2397.5|2393.5|2
1626094120000|2021-07-12 12:48:40|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|6
1626094130000|2021-07-12 12:48:50|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|11
1626094140000|2021-07-12 12:49:00|2396.4|2392.4|2396|2392|2396.4|2392.4|2396|2392|3
1626094150000|2021-07-12 12:49:10|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1626094160000|2021-07-12 12:49:20|2395.2|2391.2|2394.7|2390.7|2395.2|2391.2|2394.7|2390.7|35
1626094170000|2021-07-12 12:49:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1626094180000|2021-07-12 12:49:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2
1626094190000|2021-07-12 12:49:50|2394.4|2390.4|2394.2|2390.2|2394.4|2390.4|2394.2|2390.2|3
1626094200000|2021-07-12 12:50:00|2394.5|2390.5|2394.2|2390.2|2394.7|2390.7|2393.9|2389.9|12
1626094220000|2021-07-12 12:50:20|2393.9|2389.9|2394.2|2390.2|2394.2|2390.2|2393.9|2389.9|9
1626094230000|2021-07-12 12:50:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1626094260000|2021-07-12 12:51:00|2393.7|2389.7|2393.9|2389.9|2394.1|2390.1|2392.6|2388.6|54
1626094270000|2021-07-12 12:51:10|2393.6|2389.6|2394.1|2390.1|2394.1|2390.1|2393.6|2389.6|6
1626094280000|2021-07-12 12:51:20|2393.7|2389.7|2394.1|2390.1|2394.1|2390.1|2393.7|2389.7|4
1626094290000|2021-07-12 12:51:30|2394.4|2390.4|2395.2|2391.2|2395.2|2391.2|2394.4|2390.4|7
1626094300000|2021-07-12 12:51:40|2395.6|2391.6|2395.7|2391.7|2395.7|2391.7|2395.6|2391.6|1
1626094310000|2021-07-12 12:51:50|2395.6|2391.6|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|8
1626094320000|2021-07-12 12:52:00|||||||||1
1626094330000|2021-07-12 12:52:10|2394.7|2390.7|2394.1|2390.1|2394.7|2390.7|2394.1|2390.1|6
1626094360000|2021-07-12 12:52:40|2393.6|2389.6|2394.1|2390.1|2394.6|2390.6|2393.6|2389.6|15
1626094370000|2021-07-12 12:52:50|||||||||1
1626094380000|2021-07-12 12:53:00|2393.7|2389.7|2394.1|2390.1|2394.1|2390.1|2393.7|2389.7|5
1626094390000|2021-07-12 12:53:10|2392.7|2388.7|2394.1|2390.1|2394.1|2390.1|2392.7|2388.7|34
1626094410000|2021-07-12 12:53:30|2394.6|2390.6|2395.7|2391.7|2395.7|2391.7|2394.6|2390.6|11
1626094420000|2021-07-12 12:53:40|2395.6|2391.6|2395.4|2391.4|2395.6|2391.6|2395.4|2391.4|1
1626094440000|2021-07-12 12:54:00|2395.9|2391.9|2397.4|2393.4|2397.4|2393.4|2395.9|2391.9|0
1626094480000|2021-07-12 12:54:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|1
1626094490000|2021-07-12 12:54:50|2398.4|2394.4|2398.7|2394.7|2398.7|2394.7|2398.4|2394.4|5
1626094500000|2021-07-12 12:55:00|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2397.6|2393.6|8
1626094510000|2021-07-12 12:55:10|2398.8|2394.8|2398.9|2394.9|2399.1|2395.1|2398.6|2394.6|3
1626094520000|2021-07-12 12:55:20|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.4|2394.4|1
1626094540000|2021-07-12 12:55:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1626094550000|2021-07-12 12:55:50|||||||||5
1626094560000|2021-07-12 12:56:00|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1626094570000|2021-07-12 12:56:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626094580000|2021-07-12 12:56:20|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2
1626094590000|2021-07-12 12:56:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626094600000|2021-07-12 12:56:40|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1626094610000|2021-07-12 12:56:50|||||||||1
1626094620000|2021-07-12 12:57:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|4
1626094650000|2021-07-12 12:57:30|2399.4|2395.4|2398.9|2394.9|2399.4|2395.4|2398.9|2394.9|1
1626094670000|2021-07-12 12:57:50|2398.7|2394.7|2398.9|2394.9|2398.9|2394.9|2398.7|2394.7|1
1626094680000|2021-07-12 12:58:00|2398.7|2394.7|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|9
1626094690000|2021-07-12 12:58:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1626094700000|2021-07-12 12:58:20|2398.8|2394.8|2399.1|2395.1|2399.1|2395.1|2398.8|2394.8|23
1626094710000|2021-07-12 12:58:30|2399.4|2395.4|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|4
1626094720000|2021-07-12 12:58:40|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|1
1626094730000|2021-07-12 12:58:50|||||||||1
1626094740000|2021-07-12 12:59:00|2398.8|2394.8|2395.4|2391.4|2398.8|2394.8|2395.4|2391.4|13
1626094750000|2021-07-12 12:59:10|||||||||2
1626094760000|2021-07-12 12:59:20|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1626094770000|2021-07-12 12:59:30|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1626094780000|2021-07-12 12:59:40|2395.4|2391.4|2396.7|2392.7|2396.7|2392.7|2395.4|2391.4|10
1626094800000|2021-07-12 13:00:00|2397|2393|2397.2|2393.2|2397.2|2393.2|2397|2393|0
1626094810000|2021-07-12 13:00:10|2398.5|2394.5|2398.7|2394.7|2398.7|2394.7|2398.5|2394.5|8
1626094820000|2021-07-12 13:00:20|2398.9|2394.9|2398.1|2394.1|2398.9|2394.9|2397.7|2393.7|6
1626094830000|2021-07-12 13:00:30|2397.7|2393.7|2398.7|2394.7|2398.7|2394.7|2397.7|2393.7|2
1626094850000|2021-07-12 13:00:50|2398.4|2394.4|2398.7|2394.7|2398.7|2394.7|2398.4|2394.4|11
1626094860000|2021-07-12 13:01:00|||||||||1
1626094870000|2021-07-12 13:01:10|2398.4|2394.4|2398.7|2394.7|2398.7|2394.7|2397.7|2393.7|22
1626094880000|2021-07-12 13:01:20|2398.5|2394.5|2398.2|2394.2|2398.5|2394.5|2398.2|2394.2|1
1626094890000|2021-07-12 13:01:30|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1626094900000|2021-07-12 13:01:40|2398.6|2394.6|2399.4|2395.4|2399.4|2395.4|2398.6|2394.6|1
1626094920000|2021-07-12 13:02:00|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1626094930000|2021-07-12 13:02:10|2399.4|2395.4|2399.7|2395.7|2399.7|2395.7|2399.4|2395.4|7
1626094950000|2021-07-12 13:02:30|2400.7|2396.7|2400.7|2396.7|2400.9|2396.9|2400.7|2396.7|14
1626094960000|2021-07-12 13:02:40|2400.2|2396.2|2400.4|2396.4|2400.7|2396.7|2400.2|2396.2|4
1626094970000|2021-07-12 13:02:50|||||||||2
1626094990000|2021-07-12 13:03:10|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|1
1626095010000|2021-07-12 13:03:30|2401.2|2397.2|2399.2|2395.2|2401.2|2397.2|2399.2|2395.2|19
1626095020000|2021-07-12 13:03:40|2399|2395|2399|2395|2399|2395|2399|2395|13
1626095030000|2021-07-12 13:03:50|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|21
1626095040000|2021-07-12 13:04:00|2398.6|2394.6|2398.3|2394.3|2398.6|2394.6|2398.3|2394.3|1
1626095050000|2021-07-12 13:04:10|2398.5|2394.5|2397.8|2393.8|2398.5|2394.5|2397.8|2393.8|3
1626095070000|2021-07-12 13:04:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1626095100000|2021-07-12 13:05:00|2396|2392|2396.3|2392.3|2396.3|2392.3|2396|2392|10
1626095120000|2021-07-12 13:05:20|2397.3|2393.3|2396.3|2392.3|2397.3|2393.3|2396.3|2392.3|18
1626095150000|2021-07-12 13:05:50|2396.6|2392.6|2396.8|2392.8|2396.8|2392.8|2396.6|2392.6|0
1626095160000|2021-07-12 13:06:00|2397|2393|2397.3|2393.3|2397.3|2393.3|2397|2393|4
1626095180000|2021-07-12 13:06:20|||||||||2
1626095190000|2021-07-12 13:06:30|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|1
1626095200000|2021-07-12 13:06:40|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|3
1626095210000|2021-07-12 13:06:50|2395.5|2391.5|2395|2391|2395.5|2391.5|2395|2391|4
1626095220000|2021-07-12 13:07:00|2396.8|2392.8|2395.8|2391.8|2396.8|2392.8|2395.8|2391.8|12
1626095230000|2021-07-12 13:07:10|||||||||5
1626095250000|2021-07-12 13:07:30|2396|2392|2396|2392|2396.3|2392.3|2396|2392|4
1626095260000|2021-07-12 13:07:40|2395.8|2391.8|2396|2392|2396|2392|2395.8|2391.8|2
1626095300000|2021-07-12 13:08:20|2396.3|2392.3|2396|2392|2396.8|2392.8|2396|2392|14
1626095310000|2021-07-12 13:08:30|||||||||2
1626095320000|2021-07-12 13:08:40|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2
1626095330000|2021-07-12 13:08:50|2396|2392|2396.3|2392.3|2396.3|2392.3|2396|2392|1
1626095340000|2021-07-12 13:09:00|2396.5|2392.5|2396.8|2392.8|2396.8|2392.8|2396.5|2392.5|0
1626095360000|2021-07-12 13:09:20|2397.2|2393.2|2397.3|2393.3|2397.8|2393.8|2397.2|2393.2|2
1626095370000|2021-07-12 13:09:30|||||||||2
1626095400000|2021-07-12 13:10:00|2397.6|2393.6|2397.8|2393.8|2397.8|2393.8|2397.6|2393.6|4
1626095410000|2021-07-12 13:10:10|2397|2393|2397|2393|2397|2393|2397|2393|6
1626095420000|2021-07-12 13:10:20|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|9
1626095430000|2021-07-12 13:10:30|2397|2393|2395.8|2391.8|2397.2|2393.2|2395.8|2391.8|5
1626095440000|2021-07-12 13:10:40|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2396.3|2392.3|2
1626095450000|2021-07-12 13:10:50|2394.8|2390.8|2395.7|2391.7|2395.7|2391.7|2394.8|2390.8|32
1626095460000|2021-07-12 13:11:00|2396.3|2392.3|2395.8|2391.8|2396.3|2392.3|2395.8|2391.8|7
1626095470000|2021-07-12 13:11:10|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|19
1626095480000|2021-07-12 13:11:20|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|1
1626095490000|2021-07-12 13:11:30|2397|2393|2398|2394|2398|2394|2397|2393|4
1626095510000|2021-07-12 13:11:50|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|2398.3|2394.3|1
1626095520000|2021-07-12 13:12:00|2398.6|2394.6|2399.3|2395.3|2399.3|2395.3|2398.6|2394.6|0
1626095530000|2021-07-12 13:12:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1626095540000|2021-07-12 13:12:20|2400|2396|2400|2396|2400|2396|2400|2396|2
1626095580000|2021-07-12 13:13:00|2400.3|2396.3|2400.8|2396.8|2400.8|2396.8|2400.3|2396.3|8
1626095590000|2021-07-12 13:13:10|2401|2397|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|4
1626095610000|2021-07-12 13:13:30|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|0
1626095620000|2021-07-12 13:13:40|||||||||1
1626095630000|2021-07-12 13:13:50|2401.4|2397.4|2402.4|2398.4|2402.4|2398.4|2401.4|2397.4|48
1626095650000|2021-07-12 13:14:10|2402.6|2398.6|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|3
1626095660000|2021-07-12 13:14:20|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1626095670000|2021-07-12 13:14:30|2403.4|2399.4|2403.6|2399.6|2403.6|2399.6|2403.4|2399.4|7
1626095680000|2021-07-12 13:14:40|||||||||1
1626095700000|2021-07-12 13:15:00|2403.9|2399.9|2404.4|2400.4|2404.4|2400.4|2403.9|2399.9|4
1626095730000|2021-07-12 13:15:30|||||||||1
1626095740000|2021-07-12 13:15:40|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|13
1626095750000|2021-07-12 13:15:50|2403.2|2399.2|2402.6|2398.6|2403.2|2399.2|2402.6|2398.6|6
1626095760000|2021-07-12 13:16:00|2402.4|2398.4|2403.4|2399.4|2403.4|2399.4|2402.4|2398.4|1
1626095770000|2021-07-12 13:16:10|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|6
1626095800000|2021-07-12 13:16:40|2401.8|2397.8|2401.9|2397.9|2401.9|2397.9|2401.4|2397.4|16
1626095810000|2021-07-12 13:16:50|2402.2|2398.2|2402.4|2398.4|2402.4|2398.4|2402.2|2398.2|0
1626095840000|2021-07-12 13:17:20|||||||||2
1626095850000|2021-07-12 13:17:30|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|13
1626095860000|2021-07-12 13:17:40|2401.6|2397.6|2401.4|2397.4|2401.6|2397.6|2401.4|2397.4|0
1626095870000|2021-07-12 13:17:50|2402.4|2398.4|2402.9|2398.9|2402.9|2398.9|2402.4|2398.4|11
1626095880000|2021-07-12 13:18:00|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1626095890000|2021-07-12 13:18:10|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|3
1626095900000|2021-07-12 13:18:20|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|8
1626095910000|2021-07-12 13:18:30|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2
1626095920000|2021-07-12 13:18:40|2403.2|2399.2|2403.1|2399.1|2403.2|2399.2|2402.6|2398.6|8
1626095930000|2021-07-12 13:18:50|2403.4|2399.4|2403.9|2399.9|2403.9|2399.9|2403.4|2399.4|3
1626095940000|2021-07-12 13:19:00|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1626095960000|2021-07-12 13:19:20|2403.8|2399.8|2402.9|2398.9|2403.8|2399.8|2402.6|2398.6|13
1626095970000|2021-07-12 13:19:30|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1626095980000|2021-07-12 13:19:40|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1626096000000|2021-07-12 13:20:00|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|3
1626096020000|2021-07-12 13:20:20|2403.6|2399.6|2403.9|2399.9|2403.9|2399.9|2403.6|2399.6|2
1626096030000|2021-07-12 13:20:30|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|7
1626096040000|2021-07-12 13:20:40|||||||||3
1626096060000|2021-07-12 13:21:00|2403.8|2399.8|2404.1|2400.1|2404.1|2400.1|2403.8|2399.8|1
1626096070000|2021-07-12 13:21:10|||||||||1
1626096080000|2021-07-12 13:21:20|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1626096090000|2021-07-12 13:21:30|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|3
1626096100000|2021-07-12 13:21:40|||||||||11
1626096110000|2021-07-12 13:21:50|||||||||3
1626096120000|2021-07-12 13:22:00|2405.8|2401.8|2406.1|2402.1|2406.1|2402.1|2405.8|2401.8|60
1626096130000|2021-07-12 13:22:10|2406.4|2402.4|2407.6|2403.6|2407.9|2403.9|2406.4|2402.4|45
1626096140000|2021-07-12 13:22:20|2407.9|2403.9|2408.4|2404.4|2408.4|2404.4|2407.9|2403.9|18
1626096150000|2021-07-12 13:22:30|2408.1|2404.1|2411|2407|2411.2|2407.2|2407.6|2403.6|78
1626096160000|2021-07-12 13:22:40|2411.2|2407.2|2413.2|2409.2|2413.2|2409.2|2411.2|2407.2|32
1626096170000|2021-07-12 13:22:50|2412.2|2408.2|2412.9|2408.9|2412.9|2408.9|2411.9|2407.9|19
1626096180000|2021-07-12 13:23:00|2412.7|2408.7|2412.4|2408.4|2413.2|2409.2|2412.4|2408.4|2
1626096190000|2021-07-12 13:23:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|1
1626096200000|2021-07-12 13:23:20|2412.9|2408.9|2412|2408|2412.9|2408.9|2412|2408|2
1626096220000|2021-07-12 13:23:40|2411|2407|2411.7|2407.7|2411.7|2407.7|2411|2407|14
1626096230000|2021-07-12 13:23:50|2411.4|2407.4|2411.2|2407.2|2411.4|2407.4|2411.2|2407.2|1
1626096240000|2021-07-12 13:24:00|2411|2407|2411.2|2407.2|2411.7|2407.7|2411|2407|2
1626096250000|2021-07-12 13:24:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|9
1626096270000|2021-07-12 13:24:30|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|0
1626096280000|2021-07-12 13:24:40|2409.8|2405.8|2408.8|2404.8|2409.8|2405.8|2408.8|2404.8|53
1626096290000|2021-07-12 13:24:50|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|3
1626096300000|2021-07-12 13:25:00|2409|2405|2410.9|2406.9|2410.9|2406.9|2409|2405|2
1626096310000|2021-07-12 13:25:10|2411.4|2407.4|2410.8|2406.8|2411.4|2407.4|2410.8|2406.8|5
1626096320000|2021-07-12 13:25:20|2410.6|2406.6|2411.1|2407.1|2411.1|2407.1|2410.6|2406.6|4
1626096330000|2021-07-12 13:25:30|2410.9|2406.9|2411.4|2407.4|2411.4|2407.4|2410.9|2406.9|0
1626096340000|2021-07-12 13:25:40|2411.6|2407.6|2411|2407|2411.6|2407.6|2411|2407|2
1626096350000|2021-07-12 13:25:50|||||||||2
1626096360000|2021-07-12 13:26:00|2411.3|2407.3|2411|2407|2411.3|2407.3|2411|2407|0
1626096370000|2021-07-12 13:26:10|2410.8|2406.8|2410.3|2406.3|2411|2407|2410.3|2406.3|16
1626096380000|2021-07-12 13:26:20|2410|2406|2410|2406|2410|2406|2410|2406|0
1626096390000|2021-07-12 13:26:30|2410.3|2406.3|2410|2406|2410.8|2406.8|2410|2406|4
1626096400000|2021-07-12 13:26:40|2410.8|2406.8|2411|2407|2411|2407|2410.8|2406.8|1
1626096410000|2021-07-12 13:26:50|||||||||1
1626096420000|2021-07-12 13:27:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|1
1626096430000|2021-07-12 13:27:10|||||||||2
1626096440000|2021-07-12 13:27:20|||||||||2
1626096450000|2021-07-12 13:27:30|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|9
1626096460000|2021-07-12 13:27:40|2410.8|2406.8|2411|2407|2411.3|2407.3|2410.8|2406.8|7
1626096470000|2021-07-12 13:27:50|||||||||1
1626096520000|2021-07-12 13:28:40|||||||||2
1626096550000|2021-07-12 13:29:10|||||||||8
1626096580000|2021-07-12 13:29:40|2411.8|2407.8|2411.5|2407.5|2411.8|2407.8|2411|2407|19
1626096600000|2021-07-12 13:30:00|2411.8|2407.8|2411.3|2407.3|2411.8|2407.8|2411.3|2407.3|4
1626096610000|2021-07-12 13:30:10|2411|2407|2411.8|2407.8|2411.8|2407.8|2411|2407|2
1626096620000|2021-07-12 13:30:20|2411.5|2407.5|2411.3|2407.3|2411.5|2407.5|2411|2407|5
1626096630000|2021-07-12 13:30:30|2411|2407|2411.3|2407.3|2411.3|2407.3|2411|2407|10
1626096640000|2021-07-12 13:30:40|||||||||1
1626096650000|2021-07-12 13:30:50|||||||||3
1626096660000|2021-07-12 13:31:00|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2410.6|2406.6|8
1626096680000|2021-07-12 13:31:20|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1626096690000|2021-07-12 13:31:30|||||||||1
1626096700000|2021-07-12 13:31:40|2411.2|2407.2|2411.6|2407.6|2411.6|2407.6|2410.9|2406.9|7
1626096710000|2021-07-12 13:31:50|||||||||1
1626096720000|2021-07-12 13:32:00|||||||||1
1626096740000|2021-07-12 13:32:20|2411.8|2407.8|2410.8|2406.8|2411.8|2407.8|2410.8|2406.8|23
1626096780000|2021-07-12 13:33:00|2411.3|2407.3|2411.8|2407.8|2411.8|2407.8|2411.3|2407.3|1
1626096810000|2021-07-12 13:33:30|2412|2408|2411.8|2407.8|2412|2408|2411.8|2407.8|5
1626096820000|2021-07-12 13:33:40|2412|2408|2412|2408|2412|2408|2412|2408|1
1626096840000|2021-07-12 13:34:00|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1626096850000|2021-07-12 13:34:10|2412|2408|2412|2408|2412|2408|2412|2408|0
1626096870000|2021-07-12 13:34:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|4
1626096880000|2021-07-12 13:34:40|2413|2409|2413|2409|2413|2409|2413|2409|2
1626096890000|2021-07-12 13:34:50|2413.6|2409.6|2413.8|2409.8|2413.8|2409.8|2413.6|2409.6|10
1626096910000|2021-07-12 13:35:10|2414|2410|2414.8|2410.8|2414.8|2410.8|2414|2410|22
1626096930000|2021-07-12 13:35:30|2414.6|2410.6|2413.6|2409.6|2414.6|2410.6|2413.6|2409.6|34
1626096960000|2021-07-12 13:36:00|2413.8|2409.8|2414.3|2410.3|2414.3|2410.3|2413.8|2409.8|2
1626096970000|2021-07-12 13:36:10|2414|2410|2414|2410|2414|2410|2414|2410|0
1626096980000|2021-07-12 13:36:20|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|1
1626096990000|2021-07-12 13:36:30|2413.9|2409.9|2413.6|2409.6|2413.9|2409.9|2413.6|2409.6|6
1626097000000|2021-07-12 13:36:40|2414|2410|2414.3|2410.3|2414.3|2410.3|2414|2410|16
1626097010000|2021-07-12 13:36:50|||||||||2
1626097020000|2021-07-12 13:37:00|||||||||2
1626097030000|2021-07-12 13:37:10|2414|2410|2414|2410|2414|2410|2414|2410|0
1626097040000|2021-07-12 13:37:20|2414.3|2410.3|2414.6|2410.6|2414.6|2410.6|2414.3|2410.3|6
1626097060000|2021-07-12 13:37:40|||||||||1
1626097070000|2021-07-12 13:37:50|||||||||2
1626097080000|2021-07-12 13:38:00|||||||||4
1626097090000|2021-07-12 13:38:10|2414.8|2410.8|2415.9|2411.9|2416.9|2412.9|2414.3|2410.3|34
1626097100000|2021-07-12 13:38:20|||||||||6
1626097110000|2021-07-12 13:38:30|2416.4|2412.4|2415.9|2411.9|2416.4|2412.4|2415.9|2411.9|2
1626097120000|2021-07-12 13:38:40|2416.1|2412.1|2417.1|2413.1|2417.1|2413.1|2416.1|2412.1|17
1626097130000|2021-07-12 13:38:50|2416.8|2412.8|2419.4|2415.4|2419.4|2415.4|2416.8|2412.8|63
1626097140000|2021-07-12 13:39:00|2419.6|2415.6|2419.4|2415.4|2419.6|2415.6|2419.2|2415.2|21
1626097150000|2021-07-12 13:39:10|2419.2|2415.2|2418.7|2414.7|2419.5|2415.5|2418.4|2414.4|19
1626097160000|2021-07-12 13:39:20|2418.9|2414.9|2418.9|2414.9|2419.2|2415.2|2418.6|2414.6|54
1626097170000|2021-07-12 13:39:30|2419.4|2415.4|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|65
1626097180000|2021-07-12 13:39:40|2418.9|2414.9|2417.1|2413.1|2418.9|2414.9|2416.4|2412.4|53
1626097190000|2021-07-12 13:39:50|2416.8|2412.8|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|12
1626097200000|2021-07-12 13:40:00|2415.6|2411.6|2416.6|2412.6|2416.6|2412.6|2415.6|2411.6|24
1626097210000|2021-07-12 13:40:10|2416.9|2412.9|2415.6|2411.6|2417.6|2413.6|2415.6|2411.6|14
1626097220000|2021-07-12 13:40:20|2415.8|2411.8|2416.6|2412.6|2416.6|2412.6|2415.8|2411.8|14
1626097230000|2021-07-12 13:40:30|2416.9|2412.9|2417.4|2413.4|2417.4|2413.4|2416.9|2412.9|9
1626097240000|2021-07-12 13:40:40|2417.8|2413.8|2416.6|2412.6|2417.8|2413.8|2416.6|2412.6|9
1626097250000|2021-07-12 13:40:50|2416.4|2412.4|2417.4|2413.4|2417.4|2413.4|2416.4|2412.4|9
1626097260000|2021-07-12 13:41:00|2417.9|2413.9|2417.6|2413.6|2418.4|2414.4|2417.4|2413.4|16
1626097270000|2021-07-12 13:41:10|2417.8|2413.8|2417.9|2413.9|2417.9|2413.9|2417.4|2413.4|19
1626097280000|2021-07-12 13:41:20|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1626097290000|2021-07-12 13:41:30|2418|2414|2418.7|2414.7|2418.7|2414.7|2418|2414|5
1626097300000|2021-07-12 13:41:40|2418.5|2414.5|2418.2|2414.2|2418.7|2414.7|2418.2|2414.2|2
1626097310000|2021-07-12 13:41:50|2417|2413|2417|2413|2417|2413|2417|2413|13
1626097320000|2021-07-12 13:42:00|2417.5|2413.5|2418.2|2414.2|2419|2415|2417.2|2413.2|36
1626097340000|2021-07-12 13:42:20|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|3
1626097350000|2021-07-12 13:42:30|2419|2415|2418.5|2414.5|2419|2415|2418.5|2414.5|5
1626097360000|2021-07-12 13:42:40|2418.8|2414.8|2419|2415|2419|2415|2418.8|2414.8|0
1626097380000|2021-07-12 13:43:00|2420|2416|2420|2416|2420|2416|2420|2416|6
1626097390000|2021-07-12 13:43:10|2420.6|2416.6|2422|2418|2422.6|2418.6|2420.6|2416.6|67
1626097400000|2021-07-12 13:43:20|||||||||13
1626097420000|2021-07-12 13:43:40|||||||||2
1626097430000|2021-07-12 13:43:50|2421.2|2417.2|2421.2|2417.2|2421.8|2417.8|2421|2417|35
1626097440000|2021-07-12 13:44:00|2421.3|2417.3|2421|2417|2421.3|2417.3|2421|2417|4
1626097450000|2021-07-12 13:44:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|1
1626097480000|2021-07-12 13:44:40|2421.5|2417.5|2421.2|2417.2|2421.5|2417.5|2421.2|2417.2|3
1626097500000|2021-07-12 13:45:00|2422|2418|2422|2418|2422|2418|2422|2418|2
1626097510000|2021-07-12 13:45:10|||||||||1
1626097520000|2021-07-12 13:45:20|2421|2417|2421|2417|2421|2417|2421|2417|68
1626097530000|2021-07-12 13:45:30|2423|2419|2423|2419|2423|2419|2423|2419|13
1626097540000|2021-07-12 13:45:40|||||||||1
1626097550000|2021-07-12 13:45:50|2424|2420|2422.7|2418.7|2424|2420|2422.7|2418.7|22
1626097560000|2021-07-12 13:46:00|2422.4|2418.4|2423.4|2419.4|2423.4|2419.4|2422.4|2418.4|12
1626097570000|2021-07-12 13:46:10|2423.6|2419.6|2423.5|2419.5|2423.6|2419.6|2423.2|2419.2|54
1626097580000|2021-07-12 13:46:20|2423.4|2419.4|2423|2419|2423.4|2419.4|2423|2419|3
1626097590000|2021-07-12 13:46:30|2423.2|2419.2|2422.9|2418.9|2423.2|2419.2|2422.9|2418.9|10
1626097600000|2021-07-12 13:46:40|2423.2|2419.2|2422.9|2418.9|2423.2|2419.2|2422.9|2418.9|30
1626097610000|2021-07-12 13:46:50|2423.2|2419.2|2422.9|2418.9|2423.2|2419.2|2422.9|2418.9|17
1626097620000|2021-07-12 13:47:00|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2422.9|2418.9|6
1626097630000|2021-07-12 13:47:10|2423|2419|2423|2419|2423.2|2419.2|2423|2419|61
1626097640000|2021-07-12 13:47:20|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|2423.2|2419.2|1
1626097650000|2021-07-12 13:47:30|2423.4|2419.4|2422.1|2418.1|2423.4|2419.4|2421.6|2417.6|18
1626097660000|2021-07-12 13:47:40|2421.8|2417.8|2420.9|2416.9|2421.8|2417.8|2420.9|2416.9|5
1626097670000|2021-07-12 13:47:50|2421.1|2417.1|2421.1|2417.1|2421.3|2417.3|2420.8|2416.8|14
1626097680000|2021-07-12 13:48:00|2421.6|2417.6|2421.8|2417.8|2422.4|2418.4|2421.6|2417.6|27
1626097690000|2021-07-12 13:48:10|2421.6|2417.6|2420.9|2416.9|2421.6|2417.6|2420.9|2416.9|21
1626097700000|2021-07-12 13:48:20|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2420.4|2416.4|6
1626097710000|2021-07-12 13:48:30|||||||||1
1626097720000|2021-07-12 13:48:40|2421.4|2417.4|2421.9|2417.9|2422.1|2418.1|2421.4|2417.4|0
1626097730000|2021-07-12 13:48:50|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2
1626097740000|2021-07-12 13:49:00|2422.6|2418.6|2423.4|2419.4|2423.4|2419.4|2422.6|2418.6|16
1626097750000|2021-07-12 13:49:10|2423.7|2419.7|2424.2|2420.2|2424.2|2420.2|2423.7|2419.7|14
1626097760000|2021-07-12 13:49:20|2424.4|2420.4|2424.6|2420.6|2424.6|2420.6|2424.4|2420.4|6
1626097770000|2021-07-12 13:49:30|||||||||1
1626097780000|2021-07-12 13:49:40|2424.4|2420.4|2423.3|2419.3|2424.4|2420.4|2423.3|2419.3|28
1626097790000|2021-07-12 13:49:50|2422.8|2418.8|2422.8|2418.8|2423.1|2419.1|2422.8|2418.8|2
1626097800000|2021-07-12 13:50:00|2422.6|2418.6|2423.4|2419.4|2423.4|2419.4|2422.6|2418.6|5
1626097810000|2021-07-12 13:50:10|||||||||2
1626097820000|2021-07-12 13:50:20|2421.8|2417.8|2421.4|2417.4|2421.8|2417.8|2420.9|2416.9|5
1626097830000|2021-07-12 13:50:30|||||||||2
1626097840000|2021-07-12 13:50:40|2421.2|2417.2|2420.9|2416.9|2421.2|2417.2|2420.6|2416.6|16
1626097850000|2021-07-12 13:50:50|2420.6|2416.6|2420.4|2416.4|2420.6|2416.6|2420.4|2416.4|4
1626097870000|2021-07-12 13:51:10|2419.9|2415.9|2420.1|2416.1|2420.1|2416.1|2419.9|2415.9|30
1626097880000|2021-07-12 13:51:20|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1626097890000|2021-07-12 13:51:30|2420.8|2416.8|2421.4|2417.4|2421.4|2417.4|2420.8|2416.8|2
1626097900000|2021-07-12 13:51:40|2421.6|2417.6|2423.4|2419.4|2423.4|2419.4|2421.6|2417.6|34
1626097910000|2021-07-12 13:51:50|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.6|2419.6|8
1626097920000|2021-07-12 13:52:00|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|7
1626097930000|2021-07-12 13:52:10|2423.4|2419.4|2424.4|2420.4|2424.4|2420.4|2423.4|2419.4|21
1626097940000|2021-07-12 13:52:20|||||||||31
1626097950000|2021-07-12 13:52:30|2424.6|2420.6|2427|2423|2428|2424|2424.6|2420.6|359
1626097960000|2021-07-12 13:52:40|2427.2|2423.2|2432.5|2428.5|2435|2431|2427.2|2423.2|193
1626097970000|2021-07-12 13:52:50|2432|2428|2432.2|2428.2|2433|2429|2432|2428|30
1626097980000|2021-07-12 13:53:00|2432|2428|2433.2|2429.2|2433.2|2429.2|2432|2428|24
1626097990000|2021-07-12 13:53:10|2433|2429|2431.5|2427.5|2433|2429|2431.2|2427.2|90
1626098000000|2021-07-12 13:53:20|2431.4|2427.4|2431.5|2427.5|2431.5|2427.5|2431.2|2427.2|6
1626098010000|2021-07-12 13:53:30|2431.2|2427.2|2431.3|2427.3|2432.2|2428.2|2431.2|2427.2|19
1626098020000|2021-07-12 13:53:40|2431.2|2427.2|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|6
1626098030000|2021-07-12 13:53:50|2431.2|2427.2|2431|2427|2431.7|2427.7|2430.6|2426.6|49
1626098040000|2021-07-12 13:54:00|2431.5|2427.5|2431.5|2427.5|2432|2428|2431.2|2427.2|35
1626098050000|2021-07-12 13:54:10|2432|2428|2431.7|2427.7|2432|2428|2431|2427|24
1626098060000|2021-07-12 13:54:20|2431.2|2427.2|2431.5|2427.5|2432|2428|2431.2|2427.2|59
1626098070000|2021-07-12 13:54:30|||||||||37
1626098080000|2021-07-12 13:54:40|2431.2|2427.2|2432|2428|2432|2428|2431|2427|9
1626098090000|2021-07-12 13:54:50|||||||||5
1626098100000|2021-07-12 13:55:00|2433.2|2429.2|2435|2431|2435|2431|2433|2429|16
1626098110000|2021-07-12 13:55:10|2435.2|2431.2|2435|2431|2435.2|2431.2|2435|2431|44
1626098120000|2021-07-12 13:55:20|2435.3|2431.3|2435|2431|2436|2432|2435|2431|54
1626098130000|2021-07-12 13:55:30|2434|2430|2434.4|2430.4|2434.7|2430.7|2434|2430|20
1626098140000|2021-07-12 13:55:40|2434|2430|2434.4|2430.4|2434.4|2430.4|2432.2|2428.2|121
1626098150000|2021-07-12 13:55:50|2434.2|2430.2|2434.7|2430.7|2434.7|2430.7|2433.9|2429.9|40
1626098160000|2021-07-12 13:56:00|2435|2431|2435.2|2431.2|2436|2432|2435|2431|14
1626098170000|2021-07-12 13:56:10|2435|2431|2433|2429|2435|2431|2433|2429|11
1626098180000|2021-07-12 13:56:20|2434|2430|2433.7|2429.7|2434|2430|2433.5|2429.5|19
1626098190000|2021-07-12 13:56:30|2434|2430|2433|2429|2434.2|2430.2|2432.2|2428.2|40
1626098200000|2021-07-12 13:56:40|2433.2|2429.2|2435|2431|2435|2431|2433.2|2429.2|22
1626098210000|2021-07-12 13:56:50|2434.7|2430.7|2433.9|2429.9|2434.7|2430.7|2433.9|2429.9|18
1626098220000|2021-07-12 13:57:00|2434.2|2430.2|2435|2431|2435|2431|2434.2|2430.2|0
1626098230000|2021-07-12 13:57:10|2434.7|2430.7|2434.5|2430.5|2434.7|2430.7|2434.5|2430.5|5
1626098240000|2021-07-12 13:57:20|2434.2|2430.2|2433.7|2429.7|2434.2|2430.2|2432.7|2428.7|24
1626098250000|2021-07-12 13:57:30|2434|2430|2433.2|2429.2|2434|2430|2432.7|2428.7|11
1626098260000|2021-07-12 13:57:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|4
1626098270000|2021-07-12 13:57:50|2434|2430|2433.5|2429.5|2434.5|2430.5|2433.5|2429.5|10
1626098280000|2021-07-12 13:58:00|2434|2430|2434.2|2430.2|2434.2|2430.2|2433.5|2429.5|5
1626098290000|2021-07-12 13:58:10|||||||||2
1626098300000|2021-07-12 13:58:20|2434|2430|2434.2|2430.2|2434.2|2430.2|2434|2430|8
1626098310000|2021-07-12 13:58:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|6
1626098320000|2021-07-12 13:58:40|2435|2431|2434.6|2430.6|2435.2|2431.2|2434.6|2430.6|35
1626098330000|2021-07-12 13:58:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|8
1626098340000|2021-07-12 13:59:00|2434.8|2430.8|2435.6|2431.6|2435.6|2431.6|2434.8|2430.8|15
1626098350000|2021-07-12 13:59:10|2435.1|2431.1|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|4
1626098360000|2021-07-12 13:59:20|2435.4|2431.4|2434.4|2430.4|2435.4|2431.4|2434.4|2430.4|6
1626098370000|2021-07-12 13:59:30|||||||||14
1626098390000|2021-07-12 13:59:50|||||||||4
1626098400000|2021-07-12 14:00:00|2434.7|2430.7|2434.1|2430.1|2435.6|2431.6|2434.1|2430.1|77
1626098410000|2021-07-12 14:00:10|2433.8|2429.8|2433.4|2429.4|2433.8|2429.8|2432.4|2428.4|30
1626098420000|2021-07-12 14:00:20|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2432.7|2428.7|15
1626098430000|2021-07-12 14:00:30|2434|2430|2434|2430|2434|2430|2434|2430|1
1626098440000|2021-07-12 14:00:40|2433.4|2429.4|2433.6|2429.6|2433.6|2429.6|2432.4|2428.4|58
1626098450000|2021-07-12 14:00:50|2433.4|2429.4|2433.4|2429.4|2433.6|2429.6|2433.4|2429.4|55
1626098470000|2021-07-12 14:01:10|||||||||5
1626098480000|2021-07-12 14:01:20|2432.9|2428.9|2432.4|2428.4|2432.9|2428.9|2432.4|2428.4|10
1626098490000|2021-07-12 14:01:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|1
1626098500000|2021-07-12 14:01:40|2432.1|2428.1|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|17
1626098510000|2021-07-12 14:01:50|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|4
1626098520000|2021-07-12 14:02:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2
1626098530000|2021-07-12 14:02:10|2432.6|2428.6|2433.4|2429.4|2433.6|2429.6|2432.6|2428.6|7
1626098540000|2021-07-12 14:02:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|3
1626098550000|2021-07-12 14:02:30|||||||||8
1626098560000|2021-07-12 14:02:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2432.8|2428.8|15
1626098570000|2021-07-12 14:02:50|2432.8|2428.8|2432.9|2428.9|2432.9|2428.9|2432.4|2428.4|12
1626098580000|2021-07-12 14:03:00|2433.2|2429.2|2433.4|2429.4|2433.4|2429.4|2433.2|2429.2|2
1626098590000|2021-07-12 14:03:10|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|10
1626098600000|2021-07-12 14:03:20|2431.7|2427.7|2432.6|2428.6|2432.9|2428.9|2431.7|2427.7|13
1626098610000|2021-07-12 14:03:30|2432.4|2428.4|2432.4|2428.4|2432.9|2428.9|2432.4|2428.4|8
1626098620000|2021-07-12 14:03:40|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|8
1626098630000|2021-07-12 14:03:50|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.2|2428.2|6
1626098640000|2021-07-12 14:04:00|2433|2429|2433.2|2429.2|2433.2|2429.2|2433|2429|10
1626098650000|2021-07-12 14:04:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.1|2429.1|54
1626098660000|2021-07-12 14:04:20|2433.2|2429.2|2432.4|2428.4|2433.2|2429.2|2432.4|2428.4|13
1626098670000|2021-07-12 14:04:30|2431.9|2427.9|2431.4|2427.4|2431.9|2427.9|2431.4|2427.4|22
1626098680000|2021-07-12 14:04:40|2431.6|2427.6|2431.9|2427.9|2431.9|2427.9|2431.6|2427.6|16
1626098690000|2021-07-12 14:04:50|||||||||4
1626098700000|2021-07-12 14:05:00|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|2432.4|2428.4|9
1626098710000|2021-07-12 14:05:10|||||||||4
1626098720000|2021-07-12 14:05:20|2431.9|2427.9|2433.4|2429.4|2433.4|2429.4|2431.9|2427.9|29
1626098740000|2021-07-12 14:05:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.4|2429.4|22
1626098750000|2021-07-12 14:05:50|2433.6|2429.6|2433.9|2429.9|2434.4|2430.4|2433.6|2429.6|9
1626098760000|2021-07-12 14:06:00|2434.1|2430.1|2433.9|2429.9|2434.1|2430.1|2433.9|2429.9|4
1626098770000|2021-07-12 14:06:10|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|5
1626098780000|2021-07-12 14:06:20|||||||||26
1626098790000|2021-07-12 14:06:30|||||||||12
1626098800000|2021-07-12 14:06:40|||||||||24
1626098810000|2021-07-12 14:06:50|2435|2431|2435.6|2431.6|2435.6|2431.6|2435|2431|18
1626098820000|2021-07-12 14:07:00|||||||||4
1626098830000|2021-07-12 14:07:10|||||||||5
1626098840000|2021-07-12 14:07:20|||||||||11
1626098850000|2021-07-12 14:07:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|4
1626098860000|2021-07-12 14:07:40|2435.6|2431.6|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|6
1626098870000|2021-07-12 14:07:50|2435.6|2431.6|2436.1|2432.1|2436.1|2432.1|2435.6|2431.6|7
1626098880000|2021-07-12 14:08:00|2435.8|2431.8|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|16
1626098890000|2021-07-12 14:08:10|2436.4|2432.4|2436.6|2432.6|2436.6|2432.6|2436.4|2432.4|7
1626098900000|2021-07-12 14:08:20|2435.6|2431.6|2433.8|2429.8|2435.6|2431.6|2433.8|2429.8|52
1626098910000|2021-07-12 14:08:30|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|3
1626098920000|2021-07-12 14:08:40|||||||||2
1626098930000|2021-07-12 14:08:50|2432.4|2428.4|2432.6|2428.6|2432.6|2428.6|2432.4|2428.4|13
1626098940000|2021-07-12 14:09:00|2432.8|2428.8|2433.1|2429.1|2433.1|2429.1|2432.8|2428.8|10
1626098950000|2021-07-12 14:09:10|||||||||3
1626098960000|2021-07-12 14:09:20|2432.7|2428.7|2431.1|2427.1|2432.7|2428.7|2430.8|2426.8|9
1626098970000|2021-07-12 14:09:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|3
1626098980000|2021-07-12 14:09:40|2431.3|2427.3|2431.6|2427.6|2431.6|2427.6|2431.3|2427.3|6
1626099000000|2021-07-12 14:10:00|2431.3|2427.3|2431.6|2427.6|2431.9|2427.9|2431.3|2427.3|8
1626099010000|2021-07-12 14:10:10|||||||||1
1626099020000|2021-07-12 14:10:20|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|5
1626099030000|2021-07-12 14:10:30|2431.6|2427.6|2431.4|2427.4|2431.6|2427.6|2431.4|2427.4|2
1626099040000|2021-07-12 14:10:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|40
1626099050000|2021-07-12 14:10:50|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|0
1626099060000|2021-07-12 14:11:00|2430.1|2426.1|2431.4|2427.4|2431.4|2427.4|2430.1|2426.1|4
1626099070000|2021-07-12 14:11:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.4|2426.4|21
1626099090000|2021-07-12 14:11:30|2430.4|2426.4|2430.4|2426.4|2430.6|2426.6|2430.4|2426.4|3
1626099100000|2021-07-12 14:11:40|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|2429.6|2425.6|16
1626099110000|2021-07-12 14:11:50|2430.6|2426.6|2430.9|2426.9|2430.9|2426.9|2430.6|2426.6|23
1626099120000|2021-07-12 14:12:00|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|3
1626099130000|2021-07-12 14:12:10|2431.9|2427.9|2432.4|2428.4|2432.4|2428.4|2431.9|2427.9|20
1626099140000|2021-07-12 14:12:20|||||||||2
1626099150000|2021-07-12 14:12:30|||||||||2
1626099160000|2021-07-12 14:12:40|2433|2429|2434.2|2430.2|2434.2|2430.2|2433|2429|22
1626099170000|2021-07-12 14:12:50|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|3
1626099180000|2021-07-12 14:13:00|||||||||10
1626099190000|2021-07-12 14:13:10|||||||||1
1626099200000|2021-07-12 14:13:20|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|14
1626099210000|2021-07-12 14:13:30|2433.6|2429.6|2433.6|2429.6|2433.9|2429.9|2433.4|2429.4|47
1626099220000|2021-07-12 14:13:40|2433.4|2429.4|2432.4|2428.4|2433.4|2429.4|2432.4|2428.4|3
1626099230000|2021-07-12 14:13:50|2432.2|2428.2|2430.9|2426.9|2432.2|2428.2|2430.9|2426.9|10
1626099240000|2021-07-12 14:14:00|||||||||5
1626099250000|2021-07-12 14:14:10|2432.2|2428.2|2431.4|2427.4|2432.2|2428.2|2431.4|2427.4|10
1626099260000|2021-07-12 14:14:20|2431.6|2427.6|2431.9|2427.9|2431.9|2427.9|2431.6|2427.6|6
1626099270000|2021-07-12 14:14:30|2431.6|2427.6|2431.9|2427.9|2431.9|2427.9|2431.6|2427.6|1
1626099280000|2021-07-12 14:14:40|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|5
1626099290000|2021-07-12 14:14:50|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2430.9|2426.9|5
1626099300000|2021-07-12 14:15:00|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2429.4|2425.4|10
1626099310000|2021-07-12 14:15:10|2432.9|2428.9|2433.2|2429.2|2433.2|2429.2|2432.9|2428.9|32
1626099320000|2021-07-12 14:15:20|2433.4|2429.4|2434.1|2430.1|2434.4|2430.4|2433.4|2429.4|20
1626099330000|2021-07-12 14:15:30|2433.9|2429.9|2434.4|2430.4|2434.4|2430.4|2433.6|2429.6|5
1626099340000|2021-07-12 14:15:40|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|3
1626099360000|2021-07-12 14:16:00|2432.7|2428.7|2433|2429|2433|2429|2432.7|2428.7|51
1626099370000|2021-07-12 14:16:10|2432.4|2428.4|2433|2429|2433|2429|2432.4|2428.4|23
1626099380000|2021-07-12 14:16:20|2434|2430|2433.9|2429.9|2434.2|2430.2|2433.9|2429.9|11
1626099390000|2021-07-12 14:16:30|||||||||7
1626099400000|2021-07-12 14:16:40|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2
1626099410000|2021-07-12 14:16:50|2433.6|2429.6|2434.4|2430.4|2434.4|2430.4|2433.6|2429.6|8
1626099420000|2021-07-12 14:17:00|2434.6|2430.6|2434.4|2430.4|2434.6|2430.6|2434.4|2430.4|18
1626099430000|2021-07-12 14:17:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|4
1626099440000|2021-07-12 14:17:20|2433.6|2429.6|2433.4|2429.4|2433.6|2429.6|2433.4|2429.4|3
1626099450000|2021-07-12 14:17:30|||||||||1
1626099460000|2021-07-12 14:17:40|2433.8|2429.8|2434.4|2430.4|2434.4|2430.4|2433.8|2429.8|22
1626099470000|2021-07-12 14:17:50|||||||||3
1626099480000|2021-07-12 14:18:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|11
1626099490000|2021-07-12 14:18:10|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|14
1626099500000|2021-07-12 14:18:20|||||||||6
1626099510000|2021-07-12 14:18:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|15
1626099520000|2021-07-12 14:18:40|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|3
1626099530000|2021-07-12 14:18:50|||||||||4
1626099540000|2021-07-12 14:19:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|1
1626099550000|2021-07-12 14:19:10|||||||||5
1626099560000|2021-07-12 14:19:20|||||||||4
1626099580000|2021-07-12 14:19:40|2435.8|2431.8|2436.8|2432.8|2436.8|2432.8|2435.8|2431.8|85
1626099590000|2021-07-12 14:19:50|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|5
1626099600000|2021-07-12 14:20:00|||||||||20
1626099610000|2021-07-12 14:20:10|2436.4|2432.4|2435.9|2431.9|2436.4|2432.4|2435.9|2431.9|35
1626099620000|2021-07-12 14:20:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|22
1626099630000|2021-07-12 14:20:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|3
1626099640000|2021-07-12 14:20:40|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2
1626099650000|2021-07-12 14:20:50|||||||||5
1626099660000|2021-07-12 14:21:00|||||||||3
1626099670000|2021-07-12 14:21:10|||||||||5
1626099680000|2021-07-12 14:21:20|||||||||14
1626099690000|2021-07-12 14:21:30|||||||||11
1626099700000|2021-07-12 14:21:40|2435.6|2431.6|2436.4|2432.4|2436.4|2432.4|2435.4|2431.4|59
1626099710000|2021-07-12 14:21:50|||||||||2
1626099720000|2021-07-12 14:22:00|||||||||5
1626099730000|2021-07-12 14:22:10|||||||||1
1626099740000|2021-07-12 14:22:20|||||||||1
1626099750000|2021-07-12 14:22:30|||||||||1
1626099760000|2021-07-12 14:22:40|||||||||1
1626099770000|2021-07-12 14:22:50|2436.2|2432.2|2435.9|2431.9|2436.2|2432.2|2435.9|2431.9|26
1626099780000|2021-07-12 14:23:00|2436.4|2432.4|2435.6|2431.6|2436.4|2432.4|2435.6|2431.6|24
1626099790000|2021-07-12 14:23:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|26
1626099800000|2021-07-12 14:23:20|2434.1|2430.1|2435.1|2431.1|2435.1|2431.1|2434.1|2430.1|65
1626099810000|2021-07-12 14:23:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1626099820000|2021-07-12 14:23:40|2434.6|2430.6|2435.4|2431.4|2435.4|2431.4|2434.6|2430.6|15
1626099830000|2021-07-12 14:23:50|2435.9|2431.9|2436.4|2432.4|2436.4|2432.4|2435.9|2431.9|23
1626099840000|2021-07-12 14:24:00|2435.6|2431.6|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|1
1626099850000|2021-07-12 14:24:10|2435.4|2431.4|2433.7|2429.7|2435.4|2431.4|2433.2|2429.2|15
1626099860000|2021-07-12 14:24:20|2433.8|2429.8|2433.7|2429.7|2434|2430|2433.2|2429.2|13
1626099870000|2021-07-12 14:24:30|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|1
1626099880000|2021-07-12 14:24:40|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2
1626099890000|2021-07-12 14:24:50|2433.9|2429.9|2434.4|2430.4|2434.4|2430.4|2433.9|2429.9|3
1626099900000|2021-07-12 14:25:00|2434.8|2430.8|2435.3|2431.3|2435.3|2431.3|2434.8|2430.8|6
1626099910000|2021-07-12 14:25:10|2435.1|2431.1|2433.9|2429.9|2435.1|2431.1|2433.6|2429.6|13
1626099920000|2021-07-12 14:25:20|||||||||1
1626099930000|2021-07-12 14:25:30|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1626099940000|2021-07-12 14:25:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2
1626099950000|2021-07-12 14:25:50|2433.8|2429.8|2434.1|2430.1|2434.1|2430.1|2433.8|2429.8|2
1626099960000|2021-07-12 14:26:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|4
1626099970000|2021-07-12 14:26:10|2435.4|2431.4|2436.6|2432.6|2436.6|2432.6|2435.4|2431.4|23
1626099980000|2021-07-12 14:26:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2
1626099990000|2021-07-12 14:26:30|||||||||12
1626100000000|2021-07-12 14:26:40|2435.8|2431.8|2435.6|2431.6|2435.8|2431.8|2435.6|2431.6|18
1626100010000|2021-07-12 14:26:50|||||||||21
1626100020000|2021-07-12 14:27:00|2435.4|2431.4|2434.5|2430.5|2435.4|2431.4|2434.5|2430.5|18
1626100030000|2021-07-12 14:27:10|2434.1|2430.1|2433.9|2429.9|2434.1|2430.1|2433.9|2429.9|1
1626100040000|2021-07-12 14:27:20|2433.6|2429.6|2432.8|2428.8|2433.9|2429.9|2432.8|2428.8|9
1626100050000|2021-07-12 14:27:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2
1626100060000|2021-07-12 14:27:40|2431.6|2427.6|2431.6|2427.6|2431.9|2427.9|2431.6|2427.6|2
1626100070000|2021-07-12 14:27:50|||||||||5
1626100080000|2021-07-12 14:28:00|2432.2|2428.2|2435.6|2431.6|2435.6|2431.6|2432.2|2428.2|6
1626100090000|2021-07-12 14:28:10|2435.2|2431.2|2434.4|2430.4|2435.2|2431.2|2434.4|2430.4|13
1626100100000|2021-07-12 14:28:20|2434.6|2430.6|2434.4|2430.4|2434.6|2430.6|2434.4|2430.4|11
1626100110000|2021-07-12 14:28:30|||||||||1
1626100120000|2021-07-12 14:28:40|2434.1|2430.1|2433.6|2429.6|2434.1|2430.1|2433.6|2429.6|8
1626100130000|2021-07-12 14:28:50|||||||||4
1626100140000|2021-07-12 14:29:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|3
1626100150000|2021-07-12 14:29:10|2434.4|2430.4|2434.6|2430.6|2434.6|2430.6|2434.4|2430.4|2
1626100160000|2021-07-12 14:29:20|||||||||2
1626100170000|2021-07-12 14:29:30|||||||||2
1626100180000|2021-07-12 14:29:40|||||||||7
1626100190000|2021-07-12 14:29:50|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2433.8|2429.8|20
1626100200000|2021-07-12 14:30:00|2434.5|2430.5|2434.8|2430.8|2434.8|2430.8|2434.5|2430.5|6
1626100220000|2021-07-12 14:30:20|||||||||6
1626100230000|2021-07-12 14:30:30|||||||||3
1626100240000|2021-07-12 14:30:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|4
1626100250000|2021-07-12 14:30:50|2436.4|2432.4|2436.6|2432.6|2436.6|2432.6|2436.4|2432.4|1
1626100260000|2021-07-12 14:31:00|2436.4|2432.4|2435.1|2431.1|2436.4|2432.4|2435.1|2431.1|63
1626100270000|2021-07-12 14:31:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626100280000|2021-07-12 14:31:20|||||||||1
1626100290000|2021-07-12 14:31:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|5
1626100300000|2021-07-12 14:31:40|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|6
1626100310000|2021-07-12 14:31:50|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|3
1626100320000|2021-07-12 14:32:00|||||||||11
1626100330000|2021-07-12 14:32:10|2436.2|2432.2|2435.4|2431.4|2436.2|2432.2|2435.3|2431.3|10
1626100340000|2021-07-12 14:32:20|2435.6|2431.6|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|115
1626100350000|2021-07-12 14:32:30|2434.6|2430.6|2434.4|2430.4|2434.6|2430.6|2434.4|2430.4|107
1626100360000|2021-07-12 14:32:40|2434.6|2430.6|2435.4|2431.4|2435.4|2431.4|2434.6|2430.6|41
1626100370000|2021-07-12 14:32:50|||||||||1
1626100380000|2021-07-12 14:33:00|2435.7|2431.7|2435.9|2431.9|2435.9|2431.9|2435.7|2431.7|6
1626100390000|2021-07-12 14:33:10|2435.7|2431.7|2435.4|2431.4|2435.7|2431.7|2435.4|2431.4|7
1626100400000|2021-07-12 14:33:20|||||||||2
1626100410000|2021-07-12 14:33:30|2435.6|2431.6|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|3
1626100420000|2021-07-12 14:33:40|||||||||1
1626100430000|2021-07-12 14:33:50|2436.1|2432.1|2436.4|2432.4|2436.4|2432.4|2436.1|2432.1|2
1626100440000|2021-07-12 14:34:00|||||||||5
1626100450000|2021-07-12 14:34:10|||||||||1
1626100460000|2021-07-12 14:34:20|||||||||8
1626100470000|2021-07-12 14:34:30|||||||||2
1626100480000|2021-07-12 14:34:40|||||||||6
1626100490000|2021-07-12 14:34:50|||||||||2
1626100500000|2021-07-12 14:35:00|||||||||8
1626100510000|2021-07-12 14:35:10|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|13
1626100520000|2021-07-12 14:35:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|18
1626100530000|2021-07-12 14:35:30|||||||||5
1626100540000|2021-07-12 14:35:40|||||||||1
1626100550000|2021-07-12 14:35:50|||||||||4
1626100560000|2021-07-12 14:36:00|||||||||6
1626100570000|2021-07-12 14:36:10|||||||||5
1626100580000|2021-07-12 14:36:20|||||||||1
1626100590000|2021-07-12 14:36:30|||||||||2
1626100600000|2021-07-12 14:36:40|||||||||13
1626100610000|2021-07-12 14:36:50|2435.8|2431.8|2435.4|2431.4|2435.8|2431.8|2435.4|2431.4|36
1626100620000|2021-07-12 14:37:00|2435.6|2431.6|2435.8|2431.8|2436.3|2432.3|2435.6|2431.6|8
1626100630000|2021-07-12 14:37:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|4
1626100640000|2021-07-12 14:37:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|16
1626100650000|2021-07-12 14:37:30|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2
1626100660000|2021-07-12 14:37:40|||||||||5
1626100670000|2021-07-12 14:37:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|5
1626100680000|2021-07-12 14:38:00|2436.4|2432.4|2436.6|2432.6|2436.6|2432.6|2436.4|2432.4|4
1626100690000|2021-07-12 14:38:10|||||||||4
1626100700000|2021-07-12 14:38:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|8
1626100710000|2021-07-12 14:38:30|||||||||1
1626100720000|2021-07-12 14:38:40|||||||||1
1626100730000|2021-07-12 14:38:50|||||||||2
1626100740000|2021-07-12 14:39:00|2436.4|2432.4|2435.1|2431.1|2436.4|2432.4|2435.1|2431.1|43
1626100760000|2021-07-12 14:39:20|||||||||1
1626100770000|2021-07-12 14:39:30|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|1
1626100780000|2021-07-12 14:39:40|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2
1626100790000|2021-07-12 14:39:50|2435.4|2431.4|2435.8|2431.8|2435.8|2431.8|2435.4|2431.4|5
1626100800000|2021-07-12 14:40:00|2436.1|2432.1|2436.4|2432.4|2436.4|2432.4|2436.1|2432.1|2
1626100810000|2021-07-12 14:40:10|2436.6|2432.6|2436.8|2432.8|2436.8|2432.8|2436.6|2432.6|4
1626100820000|2021-07-12 14:40:20|2438.4|2434.4|2438.8|2434.8|2438.8|2434.8|2438.4|2434.4|53
1626100830000|2021-07-12 14:40:30|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|157
1626100840000|2021-07-12 14:40:40|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|11
1626100850000|2021-07-12 14:40:50|2438.6|2434.6|2438.8|2434.8|2438.8|2434.8|2438.4|2434.4|12
1626100860000|2021-07-12 14:41:00|2438.6|2434.6|2437.6|2433.6|2438.6|2434.6|2437.6|2433.6|17
1626100870000|2021-07-12 14:41:10|||||||||1
1626100880000|2021-07-12 14:41:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|1
1626100890000|2021-07-12 14:41:30|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|2437.6|2433.6|6
1626100900000|2021-07-12 14:41:40|||||||||3
1626100910000|2021-07-12 14:41:50|||||||||2
1626100920000|2021-07-12 14:42:00|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|4
1626100930000|2021-07-12 14:42:10|||||||||16
1626100940000|2021-07-12 14:42:20|||||||||8
1626100950000|2021-07-12 14:42:30|||||||||6
1626100960000|2021-07-12 14:42:40|||||||||12
1626100970000|2021-07-12 14:42:50|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|34
1626100980000|2021-07-12 14:43:00|2438.1|2434.1|2438.6|2434.6|2438.6|2434.6|2438.1|2434.1|2
1626100990000|2021-07-12 14:43:10|||||||||8
1626101000000|2021-07-12 14:43:20|||||||||5
1626101010000|2021-07-12 14:43:30|2438.4|2434.4|2437.8|2433.8|2438.4|2434.4|2437.8|2433.8|22
1626101020000|2021-07-12 14:43:40|2438.1|2434.1|2436.8|2432.8|2438.1|2434.1|2436.8|2432.8|12
1626101030000|2021-07-12 14:43:50|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|0
1626101040000|2021-07-12 14:44:00|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|5
1626101050000|2021-07-12 14:44:10|2436.4|2432.4|2435.6|2431.6|2436.4|2432.4|2435.6|2431.6|11
1626101060000|2021-07-12 14:44:20|2436.3|2432.3|2436.6|2432.6|2436.6|2432.6|2436.3|2432.3|2
1626101070000|2021-07-12 14:44:30|2436.8|2432.8|2436.6|2432.6|2436.8|2432.8|2436.6|2432.6|11
1626101080000|2021-07-12 14:44:40|||||||||4
1626101090000|2021-07-12 14:44:50|||||||||4
1626101100000|2021-07-12 14:45:00|||||||||1
1626101110000|2021-07-12 14:45:10|||||||||4
1626101120000|2021-07-12 14:45:20|2435.8|2431.8|2435.6|2431.6|2435.8|2431.8|2435.6|2431.6|22
1626101130000|2021-07-12 14:45:30|2435.8|2431.8|2434.8|2430.8|2435.8|2431.8|2434.8|2430.8|19
1626101140000|2021-07-12 14:45:40|2435|2431|2435.6|2431.6|2435.6|2431.6|2435|2431|7
1626101150000|2021-07-12 14:45:50|2435.1|2431.1|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|3
1626101160000|2021-07-12 14:46:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|10
1626101170000|2021-07-12 14:46:10|2434.8|2430.8|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|1
1626101180000|2021-07-12 14:46:20|2435|2431|2435.6|2431.6|2435.6|2431.6|2435|2431|8
1626101190000|2021-07-12 14:46:30|2435.8|2431.8|2436.4|2432.4|2436.4|2432.4|2435.8|2431.8|20
1626101210000|2021-07-12 14:46:50|||||||||103
1626101220000|2021-07-12 14:47:00|2436.8|2432.8|2437.4|2433.4|2437.4|2433.4|2436.8|2432.8|7
1626101230000|2021-07-12 14:47:10|||||||||4
1626101240000|2021-07-12 14:47:20|||||||||4
1626101250000|2021-07-12 14:47:30|||||||||5
1626101270000|2021-07-12 14:47:50|||||||||2
1626101280000|2021-07-12 14:48:00|||||||||31
1626101290000|2021-07-12 14:48:10|||||||||4
1626101300000|2021-07-12 14:48:20|||||||||11
1626101310000|2021-07-12 14:48:30|||||||||3
1626101320000|2021-07-12 14:48:40|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|1
1626101330000|2021-07-12 14:48:50|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|6
1626101340000|2021-07-12 14:49:00|2438.4|2434.4|2437.1|2433.1|2438.4|2434.4|2437.1|2433.1|4
1626101350000|2021-07-12 14:49:10|2437.3|2433.3|2437.6|2433.6|2437.6|2433.6|2437.3|2433.3|5
1626101360000|2021-07-12 14:49:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|16
1626101370000|2021-07-12 14:49:30|2438.1|2434.1|2438.6|2434.6|2438.6|2434.6|2438.1|2434.1|3
1626101380000|2021-07-12 14:49:40|||||||||4
1626101390000|2021-07-12 14:49:50|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|22
1626101400000|2021-07-12 14:50:00|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|3
1626101410000|2021-07-12 14:50:10|2438.4|2434.4|2438.6|2434.6|2438.6|2434.6|2438.4|2434.4|15
1626101420000|2021-07-12 14:50:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|6
1626101430000|2021-07-12 14:50:30|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|4
1626101440000|2021-07-12 14:50:40|||||||||6
1626101450000|2021-07-12 14:50:50|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|7
1626101460000|2021-07-12 14:51:00|2440.2|2436.2|2442.4|2438.4|2442.4|2438.4|2440.2|2436.2|40
1626101470000|2021-07-12 14:51:10|2442.2|2438.2|2444|2440|2444.7|2440.7|2442.2|2438.2|95
1626101480000|2021-07-12 14:51:20|2443.7|2439.7|2443.4|2439.4|2444|2440|2443.4|2439.4|2
1626101490000|2021-07-12 14:51:30|2442.4|2438.4|2443.7|2439.7|2443.7|2439.7|2442.4|2438.4|24
1626101500000|2021-07-12 14:51:40|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|4
1626101510000|2021-07-12 14:51:50|2443.6|2439.6|2443.4|2439.4|2443.6|2439.6|2443.4|2439.4|8
1626101520000|2021-07-12 14:52:00|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|8
1626101530000|2021-07-12 14:52:10|2443.4|2439.4|2442.4|2438.4|2443.4|2439.4|2442.4|2438.4|13
1626101540000|2021-07-12 14:52:20|||||||||10
1626101550000|2021-07-12 14:52:30|2442.6|2438.6|2442.4|2438.4|2442.9|2438.9|2442.2|2438.2|6
1626101560000|2021-07-12 14:52:40|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|4
1626101570000|2021-07-12 14:52:50|2442.4|2438.4|2442.4|2438.4|2442.6|2438.6|2442.4|2438.4|3
1626101580000|2021-07-12 14:53:00|2441.6|2437.6|2442.6|2438.6|2442.6|2438.6|2441.6|2437.6|10
1626101590000|2021-07-12 14:53:10|2442.4|2438.4|2441.6|2437.6|2442.4|2438.4|2441.6|2437.6|7
1626101600000|2021-07-12 14:53:20|2441.4|2437.4|2441.6|2437.6|2441.6|2437.6|2441.4|2437.4|4
1626101610000|2021-07-12 14:53:30|2441.9|2437.9|2442.4|2438.4|2442.6|2438.6|2441.9|2437.9|9
1626101620000|2021-07-12 14:53:40|||||||||11
1626101630000|2021-07-12 14:53:50|||||||||9
1626101640000|2021-07-12 14:54:00|2442.9|2438.9|2443.4|2439.4|2443.4|2439.4|2442.9|2438.9|15
1626101650000|2021-07-12 14:54:10|2443.6|2439.6|2444.2|2440.2|2444.2|2440.2|2443.4|2439.4|9
1626101660000|2021-07-12 14:54:20|2444.4|2440.4|2443.4|2439.4|2444.4|2440.4|2443.1|2439.1|11
1626101670000|2021-07-12 14:54:30|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|3
1626101680000|2021-07-12 14:54:40|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|13
1626101690000|2021-07-12 14:54:50|||||||||5
1626101700000|2021-07-12 14:55:00|2442.4|2438.4|2441.8|2437.8|2442.4|2438.4|2441.4|2437.4|15
1626101710000|2021-07-12 14:55:10|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|6
1626101720000|2021-07-12 14:55:20|||||||||1
1626101730000|2021-07-12 14:55:30|2441.8|2437.8|2442.4|2438.4|2442.4|2438.4|2441.8|2437.8|6
1626101740000|2021-07-12 14:55:40|2442.8|2438.8|2443.1|2439.1|2443.4|2439.4|2442.8|2438.8|17
1626101750000|2021-07-12 14:55:50|2443.4|2439.4|2442.6|2438.6|2443.4|2439.4|2442.6|2438.6|4
1626101760000|2021-07-12 14:56:00|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|3
1626101770000|2021-07-12 14:56:10|2442.6|2438.6|2441.9|2437.9|2442.6|2438.6|2441.9|2437.9|10
1626101780000|2021-07-12 14:56:20|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|3
1626101790000|2021-07-12 14:56:30|2442.4|2438.4|2442.6|2438.6|2442.6|2438.6|2442.4|2438.4|2
1626101800000|2021-07-12 14:56:40|2442.1|2438.1|2441.8|2437.8|2442.4|2438.4|2441.8|2437.8|14
1626101810000|2021-07-12 14:56:50|2442.1|2438.1|2442.4|2438.4|2442.4|2438.4|2442.1|2438.1|10
1626101820000|2021-07-12 14:57:00|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.1|2438.1|13
1626101830000|2021-07-12 14:57:10|||||||||1
1626101840000|2021-07-12 14:57:20|2441.8|2437.8|2442.6|2438.6|2442.6|2438.6|2441.8|2437.8|8
1626101850000|2021-07-12 14:57:30|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|5
1626101860000|2021-07-12 14:57:40|2441.8|2437.8|2441.6|2437.6|2441.8|2437.8|2441.4|2437.4|20
1626101870000|2021-07-12 14:57:50|||||||||4
1626101880000|2021-07-12 14:58:00|2441.8|2437.8|2442.6|2438.6|2442.6|2438.6|2441.8|2437.8|17
1626101890000|2021-07-12 14:58:10|2442.8|2438.8|2444.8|2440.8|2444.8|2440.8|2442.8|2438.8|30
1626101900000|2021-07-12 14:58:20|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|19
1626101910000|2021-07-12 14:58:30|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|5
1626101920000|2021-07-12 14:58:40|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|1
1626101930000|2021-07-12 14:58:50|2444.2|2440.2|2444.8|2440.8|2444.8|2440.8|2444.2|2440.2|15
1626101940000|2021-07-12 14:59:00|||||||||5
1626101950000|2021-07-12 14:59:10|||||||||7
1626101960000|2021-07-12 14:59:20|||||||||3
1626101970000|2021-07-12 14:59:30|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|3
1626101980000|2021-07-12 14:59:40|||||||||6
1626101990000|2021-07-12 14:59:50|||||||||6
1626102000000|2021-07-12 15:00:00|||||||||2
1626102010000|2021-07-12 15:00:10|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|2444.8|2440.8|8
1626102020000|2021-07-12 15:00:20|2445.3|2441.3|2445.8|2441.8|2445.8|2441.8|2445.3|2441.3|6
1626102030000|2021-07-12 15:00:30|2445.6|2441.6|2445.1|2441.1|2445.6|2441.6|2445.1|2441.1|16
1626102040000|2021-07-12 15:00:40|||||||||6
1626102050000|2021-07-12 15:00:50|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2445.4|2441.4|1
1626102060000|2021-07-12 15:01:00|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.1|2441.1|3
1626102070000|2021-07-12 15:01:10|2445.1|2441.1|2444.8|2440.8|2445.1|2441.1|2444.8|2440.8|41
1626102080000|2021-07-12 15:01:20|2444.6|2440.6|2444.3|2440.3|2444.6|2440.6|2444.1|2440.1|9
1626102090000|2021-07-12 15:01:30|2444.1|2440.1|2443.8|2439.8|2444.1|2440.1|2443.8|2439.8|15
1626102100000|2021-07-12 15:01:40|2444.4|2440.4|2445.1|2441.1|2445.1|2441.1|2444.4|2440.4|10
1626102110000|2021-07-12 15:01:50|||||||||2
1626102120000|2021-07-12 15:02:00|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2444.8|2440.8|18
1626102130000|2021-07-12 15:02:10|||||||||1
1626102140000|2021-07-12 15:02:20|||||||||12
1626102150000|2021-07-12 15:02:30|2445.8|2441.8|2445.6|2441.6|2445.8|2441.8|2445.6|2441.6|28
1626102160000|2021-07-12 15:02:40|2444.6|2440.6|2445.1|2441.1|2445.2|2441.2|2444.6|2440.6|30
1626102170000|2021-07-12 15:02:50|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2444.8|2440.8|9
1626102180000|2021-07-12 15:03:00|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|6
1626102190000|2021-07-12 15:03:10|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|1
1626102200000|2021-07-12 15:03:20|2445.9|2441.9|2446.4|2442.4|2446.4|2442.4|2445.6|2441.6|20
1626102210000|2021-07-12 15:03:30|||||||||40
1626102220000|2021-07-12 15:03:40|||||||||14
1626102230000|2021-07-12 15:03:50|||||||||6
1626102240000|2021-07-12 15:04:00|||||||||6
1626102250000|2021-07-12 15:04:10|||||||||28
1626102260000|2021-07-12 15:04:20|||||||||13
1626102270000|2021-07-12 15:04:30|||||||||8
1626102280000|2021-07-12 15:04:40|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|9
1626102290000|2021-07-12 15:04:50|||||||||44
1626102300000|2021-07-12 15:05:00|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|20
1626102310000|2021-07-12 15:05:10|2446.8|2442.8|2446.6|2442.6|2446.8|2442.8|2446.4|2442.4|2
1626102320000|2021-07-12 15:05:20|2446.2|2442.2|2446.4|2442.4|2446.4|2442.4|2446.2|2442.2|18
1626102330000|2021-07-12 15:05:30|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|1
1626102340000|2021-07-12 15:05:40|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|99
1626102350000|2021-07-12 15:05:50|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|5
1626102360000|2021-07-12 15:06:00|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|6
1626102370000|2021-07-12 15:06:10|||||||||6
1626102380000|2021-07-12 15:06:20|||||||||25
1626102390000|2021-07-12 15:06:30|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|9
1626102400000|2021-07-12 15:06:40|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|11
1626102410000|2021-07-12 15:06:50|2447.4|2443.4|2446.9|2442.9|2447.4|2443.4|2446.4|2442.4|29
1626102420000|2021-07-12 15:07:00|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2
1626102430000|2021-07-12 15:07:10|||||||||11
1626102440000|2021-07-12 15:07:20|||||||||3
1626102450000|2021-07-12 15:07:30|2448.4|2444.4|2447.9|2443.9|2448.6|2444.6|2447.4|2443.4|36
1626102460000|2021-07-12 15:07:40|2447.4|2443.4|2447.4|2443.4|2447.9|2443.9|2447.4|2443.4|6
1626102470000|2021-07-12 15:07:50|||||||||4
1626102480000|2021-07-12 15:08:00|2446.8|2442.8|2446.9|2442.9|2447.1|2443.1|2446.8|2442.8|8
1626102490000|2021-07-12 15:08:10|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|0
1626102500000|2021-07-12 15:08:20|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|1
1626102510000|2021-07-12 15:08:30|2446.9|2442.9|2447.4|2443.4|2447.6|2443.6|2446.6|2442.6|25
1626102520000|2021-07-12 15:08:40|||||||||4
1626102530000|2021-07-12 15:08:50|2447.6|2443.6|2446.4|2442.4|2447.6|2443.6|2446.4|2442.4|5
1626102540000|2021-07-12 15:09:00|||||||||4
1626102550000|2021-07-12 15:09:10|2446.9|2442.9|2446.4|2442.4|2446.9|2442.9|2446.4|2442.4|3
1626102560000|2021-07-12 15:09:20|2445.6|2441.6|2445.6|2441.6|2446.1|2442.1|2445.6|2441.6|8
1626102570000|2021-07-12 15:09:30|||||||||1
1626102580000|2021-07-12 15:09:40|||||||||1
1626102590000|2021-07-12 15:09:50|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|27
1626102600000|2021-07-12 15:10:00|2443.4|2439.4|2443.1|2439.1|2444.1|2440.1|2443.1|2439.1|31
1626102610000|2021-07-12 15:10:10|2442.8|2438.8|2441.8|2437.8|2442.8|2438.8|2441.8|2437.8|7
1626102620000|2021-07-12 15:10:20|2441.6|2437.6|2441.3|2437.3|2441.6|2437.6|2441.3|2437.3|16
1626102630000|2021-07-12 15:10:30|2440.8|2436.8|2441.1|2437.1|2441.1|2437.1|2440.8|2436.8|3
1626102640000|2021-07-12 15:10:40|||||||||22
1626102650000|2021-07-12 15:10:50|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|1
1626102660000|2021-07-12 15:11:00|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|3
1626102670000|2021-07-12 15:11:10|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|7
1626102680000|2021-07-12 15:11:20|||||||||2
1626102690000|2021-07-12 15:11:30|||||||||4
1626102700000|2021-07-12 15:11:40|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|32
1626102710000|2021-07-12 15:11:50|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|1
1626102720000|2021-07-12 15:12:00|2441|2437|2440.8|2436.8|2441.2|2437.2|2440.8|2436.8|19
1626102730000|2021-07-12 15:12:10|2440|2436|2437.2|2433.2|2440.8|2436.8|2437.2|2433.2|38
1626102740000|2021-07-12 15:12:20|2436.7|2432.7|2436.7|2432.7|2437.5|2433.5|2436.2|2432.2|24
1626102750000|2021-07-12 15:12:30|2436.5|2432.5|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|2
1626102760000|2021-07-12 15:12:40|2436.7|2432.7|2436.5|2432.5|2437|2433|2436.5|2432.5|3
1626102770000|2021-07-12 15:12:50|2437|2433|2436.5|2432.5|2437|2433|2436|2432|17
1626102780000|2021-07-12 15:13:00|2436.7|2432.7|2438|2434|2438|2434|2436.7|2432.7|6
1626102790000|2021-07-12 15:13:10|||||||||5
1626102800000|2021-07-12 15:13:20|2438.6|2434.6|2438|2434|2439|2435|2438|2434|13
1626102810000|2021-07-12 15:13:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438|2434|4
1626102820000|2021-07-12 15:13:40|2438.5|2434.5|2438|2434|2438.8|2434.8|2438|2434|7
1626102830000|2021-07-12 15:13:50|2437.8|2433.8|2438.8|2434.8|2438.8|2434.8|2437.8|2433.8|4
1626102840000|2021-07-12 15:14:00|2439|2435|2440.8|2436.8|2440.8|2436.8|2439|2435|8
1626102850000|2021-07-12 15:14:10|||||||||1
1626102870000|2021-07-12 15:14:30|||||||||10
1626102880000|2021-07-12 15:14:40|2440|2436|2440|2436|2440|2436|2440|2436|5
1626102890000|2021-07-12 15:14:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|6
1626102900000|2021-07-12 15:15:00|||||||||6
1626102910000|2021-07-12 15:15:10|||||||||5
1626102920000|2021-07-12 15:15:20|||||||||6
1626102930000|2021-07-12 15:15:30|||||||||3
1626102940000|2021-07-12 15:15:40|2439.6|2435.6|2438.8|2434.8|2439.6|2435.6|2438.8|2434.8|14
1626102950000|2021-07-12 15:15:50|||||||||2
1626102960000|2021-07-12 15:16:00|2438.6|2434.6|2437.5|2433.5|2438.6|2434.6|2437.5|2433.5|8
1626102970000|2021-07-12 15:16:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|3
1626102980000|2021-07-12 15:16:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|7
1626102990000|2021-07-12 15:16:30|2437.3|2433.3|2436.8|2432.8|2437.8|2433.8|2436.8|2432.8|2
1626103000000|2021-07-12 15:16:40|2435.8|2431.8|2436.8|2432.8|2436.8|2432.8|2435.8|2431.8|7
1626103010000|2021-07-12 15:16:50|2436.6|2432.6|2436.8|2432.8|2436.8|2432.8|2435.8|2431.8|10
1626103020000|2021-07-12 15:17:00|||||||||3
1626103030000|2021-07-12 15:17:10|||||||||3
1626103040000|2021-07-12 15:17:20|||||||||1
1626103050000|2021-07-12 15:17:30|2437|2433|2437.8|2433.8|2437.8|2433.8|2437|2433|11
1626103060000|2021-07-12 15:17:40|2438|2434|2439.3|2435.3|2439.3|2435.3|2438|2434|5
1626103070000|2021-07-12 15:17:50|2439.6|2435.6|2439.8|2435.8|2439.8|2435.8|2439.6|2435.6|3
1626103080000|2021-07-12 15:18:00|2440|2436|2440.8|2436.8|2440.8|2436.8|2440|2436|6
1626103090000|2021-07-12 15:18:10|2441|2437|2441|2437|2441.8|2437.8|2441|2437|19
1626103100000|2021-07-12 15:18:20|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|6
1626103110000|2021-07-12 15:18:30|2439.6|2435.6|2439.4|2435.4|2439.6|2435.6|2439.4|2435.4|22
1626103120000|2021-07-12 15:18:40|||||||||3
1626103130000|2021-07-12 15:18:50|2439.2|2435.2|2438.8|2434.8|2439.2|2435.2|2438.6|2434.6|3
1626103140000|2021-07-12 15:19:00|||||||||2
1626103150000|2021-07-12 15:19:10|2439|2435|2439|2435|2439|2435|2439|2435|3
1626103170000|2021-07-12 15:19:30|2439.2|2435.2|2440|2436|2440|2436|2439.2|2435.2|9
1626103180000|2021-07-12 15:19:40|||||||||1
1626103190000|2021-07-12 15:19:50|2440.3|2436.3|2439.3|2435.3|2440.3|2436.3|2439.3|2435.3|22
1626103200000|2021-07-12 15:20:00|2439.6|2435.6|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|7
1626103210000|2021-07-12 15:20:10|2437.8|2433.8|2437.8|2433.8|2438|2434|2437.5|2433.5|15
1626103220000|2021-07-12 15:20:20|2438|2434|2438|2434|2438|2434|2438|2434|2
1626103230000|2021-07-12 15:20:30|2437.8|2433.8|2438|2434|2438.3|2434.3|2437.8|2433.8|10
1626103240000|2021-07-12 15:20:40|2437.8|2433.8|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|6
1626103250000|2021-07-12 15:20:50|2437.8|2433.8|2438|2434|2438.8|2434.8|2437.8|2433.8|18
1626103260000|2021-07-12 15:21:00|2438.5|2434.5|2438.3|2434.3|2438.5|2434.5|2438.3|2434.3|8
1626103270000|2021-07-12 15:21:10|2440|2436|2440.8|2436.8|2440.8|2436.8|2440|2436|38
1626103280000|2021-07-12 15:21:20|2440|2436|2440|2436|2440|2436|2440|2436|20
1626103290000|2021-07-12 15:21:30|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2
1626103300000|2021-07-12 15:21:40|2440.3|2436.3|2441.8|2437.8|2441.8|2437.8|2440|2436|17
1626103310000|2021-07-12 15:21:50|2441.3|2437.3|2441.5|2437.5|2441.8|2437.8|2441.3|2437.3|12
1626103320000|2021-07-12 15:22:00|2441.3|2437.3|2440.3|2436.3|2441.3|2437.3|2439.8|2435.8|5
1626103330000|2021-07-12 15:22:10|2440|2436|2440.5|2436.5|2440.5|2436.5|2439.8|2435.8|3
1626103340000|2021-07-12 15:22:20|2441.5|2437.5|2441.8|2437.8|2441.8|2437.8|2441.5|2437.5|13
1626103350000|2021-07-12 15:22:30|2441.6|2437.6|2440.5|2436.5|2441.6|2437.6|2440.5|2436.5|7
1626103360000|2021-07-12 15:22:40|2440.8|2436.8|2439.8|2435.8|2440.8|2436.8|2439.8|2435.8|2
1626103370000|2021-07-12 15:22:50|2440|2436|2438.8|2434.8|2440|2436|2438.8|2434.8|17
1626103380000|2021-07-12 15:23:00|2440.3|2436.3|2442|2438|2442.3|2438.3|2439.6|2435.6|24
1626103390000|2021-07-12 15:23:10|2441.8|2437.8|2441.8|2437.8|2442.3|2438.3|2441.8|2437.8|36
1626103400000|2021-07-12 15:23:20|2442|2438|2442.3|2438.3|2442.8|2438.8|2441.5|2437.5|7
1626103410000|2021-07-12 15:23:30|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|14
1626103420000|2021-07-12 15:23:40|2443.4|2439.4|2442.8|2438.8|2443.4|2439.4|2442.8|2438.8|66
1626103430000|2021-07-12 15:23:50|2440.4|2436.4|2441.9|2437.9|2441.9|2437.9|2440.4|2436.4|15
1626103440000|2021-07-12 15:24:00|2441.6|2437.6|2441.9|2437.9|2441.9|2437.9|2441.6|2437.6|2
1626103450000|2021-07-12 15:24:10|2442.4|2438.4|2441.9|2437.9|2442.4|2438.4|2441.4|2437.4|4
1626103470000|2021-07-12 15:24:30|2442.2|2438.2|2442.4|2438.4|2442.4|2438.4|2442.2|2438.2|0
1626103480000|2021-07-12 15:24:40|||||||||2
1626103490000|2021-07-12 15:24:50|||||||||5
1626103500000|2021-07-12 15:25:00|2442.9|2438.9|2442.4|2438.4|2442.9|2438.9|2442.4|2438.4|1
1626103510000|2021-07-12 15:25:10|||||||||3
1626103520000|2021-07-12 15:25:20|||||||||1
1626103530000|2021-07-12 15:25:30|||||||||5
1626103540000|2021-07-12 15:25:40|2441.9|2437.9|2440.1|2436.1|2441.9|2437.9|2440.1|2436.1|21
1626103550000|2021-07-12 15:25:50|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2
1626103560000|2021-07-12 15:26:00|2440.4|2436.4|2440.1|2436.1|2440.4|2436.4|2440.1|2436.1|8
1626103570000|2021-07-12 15:26:10|||||||||1
1626103580000|2021-07-12 15:26:20|2440.4|2436.4|2439.6|2435.6|2440.6|2436.6|2439.6|2435.6|14
1626103590000|2021-07-12 15:26:30|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.6|2434.6|4
1626103600000|2021-07-12 15:26:40|2439.4|2435.4|2437.1|2433.1|2439.4|2435.4|2436.8|2432.8|20
1626103610000|2021-07-12 15:26:50|2437.4|2433.4|2437.1|2433.1|2437.4|2433.4|2436.8|2432.8|3
1626103620000|2021-07-12 15:27:00|2436.8|2432.8|2436.8|2432.8|2437.6|2433.6|2436.4|2432.4|4
1626103630000|2021-07-12 15:27:10|||||||||1
1626103640000|2021-07-12 15:27:20|2437.6|2433.6|2436.6|2432.6|2437.6|2433.6|2436.4|2432.4|18
1626103650000|2021-07-12 15:27:30|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.4|2432.4|6
1626103660000|2021-07-12 15:27:40|2436.3|2432.3|2436.8|2432.8|2436.8|2432.8|2436.2|2432.2|14
1626103670000|2021-07-12 15:27:50|2437.6|2433.6|2439.4|2435.4|2439.4|2435.4|2437.6|2433.6|10
1626103680000|2021-07-12 15:28:00|2439.6|2435.6|2439.9|2435.9|2440.4|2436.4|2439.6|2435.6|4
1626103690000|2021-07-12 15:28:10|2440.1|2436.1|2439.3|2435.3|2440.1|2436.1|2439.3|2435.3|14
1626103700000|2021-07-12 15:28:20|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|3
1626103710000|2021-07-12 15:28:30|2438.7|2434.7|2440.4|2436.4|2440.4|2436.4|2438.7|2434.7|9
1626103720000|2021-07-12 15:28:40|2440.1|2436.1|2439.1|2435.1|2440.1|2436.1|2439.1|2435.1|6
1626103730000|2021-07-12 15:28:50|2439.4|2435.4|2438.6|2434.6|2439.4|2435.4|2438.6|2434.6|2
1626103740000|2021-07-12 15:29:00|2438.9|2434.9|2439.9|2435.9|2439.9|2435.9|2438.9|2434.9|4
1626103750000|2021-07-12 15:29:10|2440.4|2436.4|2440.6|2436.6|2440.6|2436.6|2440.4|2436.4|4
1626103760000|2021-07-12 15:29:20|||||||||4
1626103770000|2021-07-12 15:29:30|2440.4|2436.4|2440.4|2436.4|2440.8|2436.8|2440.4|2436.4|12
1626103780000|2021-07-12 15:29:40|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|5
1626103790000|2021-07-12 15:29:50|||||||||2
1626103800000|2021-07-12 15:30:00|2441.6|2437.6|2441.4|2437.4|2442.1|2438.1|2441.4|2437.4|10
1626103810000|2021-07-12 15:30:10|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|9
1626103820000|2021-07-12 15:30:20|2442.6|2438.6|2442.4|2438.4|2442.6|2438.6|2442.4|2438.4|7
1626103830000|2021-07-12 15:30:30|2441.8|2437.8|2439.9|2435.9|2441.8|2437.8|2439.6|2435.6|14
1626103840000|2021-07-12 15:30:40|||||||||4
1626103850000|2021-07-12 15:30:50|2440.2|2436.2|2440.4|2436.4|2440.9|2436.9|2440.2|2436.2|2
1626103860000|2021-07-12 15:31:00|2440.9|2436.9|2441.4|2437.4|2441.4|2437.4|2440.9|2436.9|2
1626103870000|2021-07-12 15:31:10|2441.9|2437.9|2441.4|2437.4|2441.9|2437.9|2441.4|2437.4|16
1626103880000|2021-07-12 15:31:20|||||||||1
1626103890000|2021-07-12 15:31:30|||||||||2
1626103900000|2021-07-12 15:31:40|||||||||1
1626103910000|2021-07-12 15:31:50|||||||||3
1626103920000|2021-07-12 15:32:00|2441.7|2437.7|2441.6|2437.6|2441.7|2437.7|2441.6|2437.6|4
1626103930000|2021-07-12 15:32:10|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|13
1626103940000|2021-07-12 15:32:20|2441.6|2437.6|2440.6|2436.6|2441.6|2437.6|2440.6|2436.6|5
1626103950000|2021-07-12 15:32:30|2440.9|2436.9|2440.9|2436.9|2441.4|2437.4|2440.9|2436.9|8
1626103960000|2021-07-12 15:32:40|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|20
1626103970000|2021-07-12 15:32:50|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2
1626103980000|2021-07-12 15:33:00|||||||||3
1626103990000|2021-07-12 15:33:10|||||||||4
1626104000000|2021-07-12 15:33:20|2441.9|2437.9|2441.4|2437.4|2441.9|2437.9|2441.4|2437.4|6
1626104010000|2021-07-12 15:33:30|2441.2|2437.2|2440.9|2436.9|2441.2|2437.2|2440.9|2436.9|16
1626104030000|2021-07-12 15:33:50|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|4
1626104040000|2021-07-12 15:34:00|2441.6|2437.6|2441.2|2437.2|2441.6|2437.6|2441.2|2437.2|1
1626104050000|2021-07-12 15:34:10|||||||||4
1626104060000|2021-07-12 15:34:20|||||||||6
1626104070000|2021-07-12 15:34:30|2441|2437|2440.4|2436.4|2441|2437|2440.4|2436.4|1
1626104080000|2021-07-12 15:34:40|2440.7|2436.7|2441.2|2437.2|2441.2|2437.2|2440.7|2436.7|1
1626104090000|2021-07-12 15:34:50|||||||||4
1626104100000|2021-07-12 15:35:00|2441.4|2437.4|2442.2|2438.2|2442.2|2438.2|2441.4|2437.4|3
1626104110000|2021-07-12 15:35:10|2442.4|2438.4|2442.5|2438.5|2443.2|2439.2|2442.4|2438.4|13
1626104120000|2021-07-12 15:35:20|2441.7|2437.7|2441.7|2437.7|2441.8|2437.8|2441.5|2437.5|7
1626104130000|2021-07-12 15:35:30|2441.5|2437.5|2442.5|2438.5|2442.5|2438.5|2441.5|2437.5|1
1626104140000|2021-07-12 15:35:40|||||||||2
1626104150000|2021-07-12 15:35:50|2443|2439|2443|2439|2443|2439|2443|2439|3
1626104160000|2021-07-12 15:36:00|2442.6|2438.6|2442.5|2438.5|2442.6|2438.6|2442|2438|8
1626104170000|2021-07-12 15:36:10|||||||||1
1626104190000|2021-07-12 15:36:30|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|5
1626104200000|2021-07-12 15:36:40|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|1
1626104210000|2021-07-12 15:36:50|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|6
1626104220000|2021-07-12 15:37:00|2442|2438|2441.2|2437.2|2442|2438|2441.2|2437.2|20
1626104230000|2021-07-12 15:37:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|3
1626104240000|2021-07-12 15:37:20|||||||||1
1626104250000|2021-07-12 15:37:30|2441.7|2437.7|2442.2|2438.2|2442.2|2438.2|2441.7|2437.7|4
1626104260000|2021-07-12 15:37:40|2442.4|2438.4|2443|2439|2443|2439|2442.4|2438.4|7
1626104270000|2021-07-12 15:37:50|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|1
1626104280000|2021-07-12 15:38:00|2443.4|2439.4|2444|2440|2444|2440|2443.4|2439.4|9
1626104290000|2021-07-12 15:38:10|2443|2439|2443|2439|2443|2439|2443|2439|4
1626104300000|2021-07-12 15:38:20|||||||||4
1626104310000|2021-07-12 15:38:30|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|1
1626104320000|2021-07-12 15:38:40|2443|2439|2443|2439|2443|2439|2443|2439|7
1626104330000|2021-07-12 15:38:50|2443.5|2439.5|2443|2439|2443.5|2439.5|2443|2439|13
1626104340000|2021-07-12 15:39:00|2443.4|2439.4|2444|2440|2444|2440|2443.4|2439.4|9
1626104350000|2021-07-12 15:39:10|2444.2|2440.2|2444|2440|2444.2|2440.2|2444|2440|9
1626104360000|2021-07-12 15:39:20|||||||||11
1626104370000|2021-07-12 15:39:30|||||||||2
1626104380000|2021-07-12 15:39:40|2444.2|2440.2|2444|2440|2444.2|2440.2|2444|2440|7
1626104390000|2021-07-12 15:39:50|||||||||5
1626104400000|2021-07-12 15:40:00|||||||||4
1626104410000|2021-07-12 15:40:10|2444.2|2440.2|2443.4|2439.4|2444.2|2440.2|2443.4|2439.4|7
1626104420000|2021-07-12 15:40:20|||||||||23
1626104430000|2021-07-12 15:40:30|2443.7|2439.7|2443.4|2439.4|2443.7|2439.7|2443.4|2439.4|3
1626104440000|2021-07-12 15:40:40|2443.6|2439.6|2444.2|2440.2|2444.2|2440.2|2443.6|2439.6|3
1626104450000|2021-07-12 15:40:50|2443.4|2439.4|2443.7|2439.7|2443.7|2439.7|2443.4|2439.4|25
1626104460000|2021-07-12 15:41:00|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2
1626104470000|2021-07-12 15:41:10|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|7
1626104480000|2021-07-12 15:41:20|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2
1626104490000|2021-07-12 15:41:30|2442.2|2438.2|2443.4|2439.4|2443.4|2439.4|2442.2|2438.2|20
1626104500000|2021-07-12 15:41:40|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|6
1626104510000|2021-07-12 15:41:50|2443.7|2439.7|2444|2440|2444|2440|2443.2|2439.2|27
1626104520000|2021-07-12 15:42:00|2443.7|2439.7|2444|2440|2444.2|2440.2|2443.7|2439.7|31
1626104530000|2021-07-12 15:42:10|2443.7|2439.7|2443.7|2439.7|2444|2440|2443.7|2439.7|23
1626104540000|2021-07-12 15:42:20|2444|2440|2444|2440|2444|2440|2443.4|2439.4|15
1626104550000|2021-07-12 15:42:30|2443.2|2439.2|2444|2440|2444|2440|2443.2|2439.2|6
1626104560000|2021-07-12 15:42:40|||||||||2
1626104570000|2021-07-12 15:42:50|||||||||5
1626104580000|2021-07-12 15:43:00|2445.6|2441.6|2445.6|2441.6|2445.7|2441.7|2445.6|2441.6|9
1626104590000|2021-07-12 15:43:10|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|4
1626104610000|2021-07-12 15:43:30|2446.2|2442.2|2445.4|2441.4|2446.2|2442.2|2445.4|2441.4|9
1626104620000|2021-07-12 15:43:40|||||||||2
1626104630000|2021-07-12 15:43:50|||||||||5
1626104640000|2021-07-12 15:44:00|2447.2|2443.2|2448.4|2444.4|2448.6|2444.6|2447.2|2443.2|14
1626104650000|2021-07-12 15:44:10|2448.6|2444.6|2449.2|2445.2|2450|2446|2448.2|2444.2|22
1626104660000|2021-07-12 15:44:20|2449.5|2445.5|2449.2|2445.2|2449.5|2445.5|2449.2|2445.2|5
1626104670000|2021-07-12 15:44:30|2448.7|2444.7|2450|2446|2450|2446|2448.7|2444.7|27
1626104680000|2021-07-12 15:44:40|2449.2|2445.2|2449.2|2445.2|2449.2|2445.2|2449|2445|16
1626104690000|2021-07-12 15:44:50|2448.9|2444.9|2448.4|2444.4|2449.4|2445.4|2448.4|2444.4|5
1626104700000|2021-07-12 15:45:00|2448.2|2444.2|2448.2|2444.2|2448.4|2444.4|2448.2|2444.2|13
1626104710000|2021-07-12 15:45:10|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|2448.4|2444.4|19
1626104720000|2021-07-12 15:45:20|2449|2445|2448.2|2444.2|2449|2445|2448.2|2444.2|14
1626104730000|2021-07-12 15:45:30|2447.7|2443.7|2448.2|2444.2|2448.2|2444.2|2447.7|2443.7|6
1626104740000|2021-07-12 15:45:40|2448|2444|2447.6|2443.6|2448.3|2444.3|2447.6|2443.6|81
1626104750000|2021-07-12 15:45:50|||||||||1
1626104760000|2021-07-12 15:46:00|2447.8|2443.8|2445.6|2441.6|2447.8|2443.8|2445.6|2441.6|56
1626104770000|2021-07-12 15:46:10|2444.6|2440.6|2447.1|2443.1|2447.8|2443.8|2444.6|2440.6|39
1626104780000|2021-07-12 15:46:20|2447.3|2443.3|2448.6|2444.6|2448.9|2444.9|2447.3|2443.3|32
1626104790000|2021-07-12 15:46:30|2448.4|2444.4|2448.6|2444.6|2449.4|2445.4|2448.4|2444.4|9
1626104800000|2021-07-12 15:46:40|2448.8|2444.8|2449.4|2445.4|2449.4|2445.4|2448.6|2444.6|100
1626104810000|2021-07-12 15:46:50|2448.9|2444.9|2448.6|2444.6|2449.4|2445.4|2448.6|2444.6|23
1626104820000|2021-07-12 15:47:00|2448.9|2444.9|2450.4|2446.4|2450.4|2446.4|2448.6|2444.6|68
1626104830000|2021-07-12 15:47:10|2450.1|2446.1|2452.4|2448.4|2452.4|2448.4|2449.4|2445.4|76
1626104840000|2021-07-12 15:47:20|2451.6|2447.6|2452.2|2448.2|2452.2|2448.2|2451.6|2447.6|37
1626104850000|2021-07-12 15:47:30|2452.4|2448.4|2451.4|2447.4|2452.4|2448.4|2451.4|2447.4|20
1626104860000|2021-07-12 15:47:40|||||||||77
1626104870000|2021-07-12 15:47:50|2451.6|2447.6|2451.4|2447.4|2451.6|2447.6|2451.4|2447.4|125
1626104880000|2021-07-12 15:48:00|2451.6|2447.6|2447.8|2443.8|2452.4|2448.4|2447.8|2443.8|287
1626104890000|2021-07-12 15:48:10|2447.6|2443.6|2446.6|2442.6|2447.6|2443.6|2445.1|2441.1|242
1626104900000|2021-07-12 15:48:20|2446.8|2442.8|2445.6|2441.6|2447.6|2443.6|2445.1|2441.1|170
1626104910000|2021-07-12 15:48:30|2446.9|2442.9|2446.9|2442.9|2447.1|2443.1|2445.6|2441.6|171
1626104920000|2021-07-12 15:48:40|2446.6|2442.6|2446.8|2442.8|2447.6|2443.6|2446.6|2442.6|215
1626104930000|2021-07-12 15:48:50|2447.3|2443.3|2448.4|2444.4|2448.4|2444.4|2447.3|2443.3|187
1626104940000|2021-07-12 15:49:00|2447.4|2443.4|2447.2|2443.2|2447.4|2443.4|2447.2|2443.2|183
1626104950000|2021-07-12 15:49:10|2447.4|2443.4|2448.4|2444.4|2448.4|2444.4|2447.4|2443.4|117
1626104960000|2021-07-12 15:49:20|2448.2|2444.2|2447.7|2443.7|2448.2|2444.2|2447.4|2443.4|169
1626104970000|2021-07-12 15:49:30|2448|2444|2447.4|2443.4|2448.4|2444.4|2447.4|2443.4|171
1626104980000|2021-07-12 15:49:40|2447.2|2443.2|2447.2|2443.2|2447.2|2443.2|2446.8|2442.8|119
1626104990000|2021-07-12 15:49:50|2447.4|2443.4|2448.4|2444.4|2448.4|2444.4|2447.4|2443.4|127
1626105000000|2021-07-12 15:50:00|2448.2|2444.2|2444.6|2440.6|2448.2|2444.2|2444.6|2440.6|59
1626105010000|2021-07-12 15:50:10|2445.6|2441.6|2444.4|2440.4|2445.6|2441.6|2444.1|2440.1|43
1626105020000|2021-07-12 15:50:20|2444.6|2440.6|2445.4|2441.4|2445.4|2441.4|2444.6|2440.6|10
1626105030000|2021-07-12 15:50:30|2445.6|2441.6|2447.6|2443.6|2447.6|2443.6|2445.6|2441.6|1
1626105040000|2021-07-12 15:50:40|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2447.4|2443.4|2
1626105050000|2021-07-12 15:50:50|2446.1|2442.1|2445.6|2441.6|2446.6|2442.6|2444.8|2440.8|68
1626105060000|2021-07-12 15:51:00|2445.8|2441.8|2447.4|2443.4|2447.4|2443.4|2445.8|2441.8|5
1626105070000|2021-07-12 15:51:10|2447.9|2443.9|2448.1|2444.1|2448.4|2444.4|2447.9|2443.9|30
1626105080000|2021-07-12 15:51:20|2448.4|2444.4|2446.6|2442.6|2448.4|2444.4|2446.6|2442.6|7
1626105090000|2021-07-12 15:51:30|2446.4|2442.4|2445.9|2441.9|2447.4|2443.4|2445.9|2441.9|15
1626105100000|2021-07-12 15:51:40|2445.6|2441.6|2445.9|2441.9|2445.9|2441.9|2445.4|2441.4|8
1626105110000|2021-07-12 15:51:50|2446.2|2442.2|2445.4|2441.4|2446.4|2442.4|2445.4|2441.4|6
1626105120000|2021-07-12 15:52:00|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|5
1626105130000|2021-07-12 15:52:10|2445.4|2441.4|2444.6|2440.6|2445.4|2441.4|2444.1|2440.1|5
1626105140000|2021-07-12 15:52:20|2444.3|2440.3|2445.1|2441.1|2445.6|2441.6|2444.3|2440.3|62
1626105150000|2021-07-12 15:52:30|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|4
1626105160000|2021-07-12 15:52:40|||||||||13
1626105170000|2021-07-12 15:52:50|2444.6|2440.6|2445.4|2441.4|2445.4|2441.4|2444.6|2440.6|4
1626105180000|2021-07-12 15:53:00|||||||||12
1626105190000|2021-07-12 15:53:10|2445.6|2441.6|2445.9|2441.9|2446.4|2442.4|2445.6|2441.6|14
1626105200000|2021-07-12 15:53:20|2446.2|2442.2|2446.1|2442.1|2446.4|2442.4|2445.9|2441.9|8
1626105210000|2021-07-12 15:53:30|2445.9|2441.9|2444.6|2440.6|2445.9|2441.9|2444.6|2440.6|19
1626105220000|2021-07-12 15:53:40|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|8
1626105230000|2021-07-12 15:53:50|2444.6|2440.6|2445.1|2441.1|2445.4|2441.4|2444.6|2440.6|3
1626105240000|2021-07-12 15:54:00|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2445.4|2441.4|2
1626105250000|2021-07-12 15:54:10|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.6|2440.6|13
1626105260000|2021-07-12 15:54:20|2444.7|2440.7|2444.9|2440.9|2444.9|2440.9|2444.4|2440.4|6
1626105270000|2021-07-12 15:54:30|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.6|2440.6|3
1626105280000|2021-07-12 15:54:40|2445.1|2441.1|2445.1|2441.1|2445.4|2441.4|2445.1|2441.1|1
1626105290000|2021-07-12 15:54:50|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|4
1626105300000|2021-07-12 15:55:00|||||||||9
1626105310000|2021-07-12 15:55:10|||||||||1
1626105320000|2021-07-12 15:55:20|||||||||3
1626105330000|2021-07-12 15:55:30|||||||||4
1626105340000|2021-07-12 15:55:40|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|2446.4|2442.4|7
1626105360000|2021-07-12 15:56:00|||||||||3
1626105370000|2021-07-12 15:56:10|||||||||2
1626105380000|2021-07-12 15:56:20|||||||||6
1626105390000|2021-07-12 15:56:30|||||||||5
1626105400000|2021-07-12 15:56:40|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|2445.6|2441.6|20
1626105410000|2021-07-12 15:56:50|2445.4|2441.4|2445.6|2441.6|2445.6|2441.6|2445.4|2441.4|11
1626105420000|2021-07-12 15:57:00|||||||||11
1626105430000|2021-07-12 15:57:10|2445.3|2441.3|2444.6|2440.6|2445.3|2441.3|2444.6|2440.6|45
1626105440000|2021-07-12 15:57:20|||||||||1
1626105450000|2021-07-12 15:57:30|||||||||6
1626105460000|2021-07-12 15:57:40|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|6
1626105470000|2021-07-12 15:57:50|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|8
1626105490000|2021-07-12 15:58:10|||||||||1
1626105500000|2021-07-12 15:58:20|2445.2|2441.2|2444.9|2440.9|2445.2|2441.2|2444.9|2440.9|2
1626105510000|2021-07-12 15:58:30|2445.2|2441.2|2444.9|2440.9|2445.2|2441.2|2444.9|2440.9|8
1626105520000|2021-07-12 15:58:40|2445.2|2441.2|2445.4|2441.4|2445.4|2441.4|2445.2|2441.2|1
1626105530000|2021-07-12 15:58:50|||||||||16
1626105540000|2021-07-12 15:59:00|||||||||10
1626105550000|2021-07-12 15:59:10|2445.6|2441.6|2445.6|2441.6|2446.4|2442.4|2445.6|2441.6|8
1626105560000|2021-07-12 15:59:20|2445.9|2441.9|2446.3|2442.3|2446.3|2442.3|2445.9|2441.9|7
1626105570000|2021-07-12 15:59:30|2446.6|2442.6|2446.9|2442.9|2446.9|2442.9|2446.6|2442.6|2
1626105580000|2021-07-12 15:59:40|2447.4|2443.4|2446.6|2442.6|2447.4|2443.4|2446.6|2442.6|15
1626105590000|2021-07-12 15:59:50|2446.4|2442.4|2445.8|2441.8|2446.6|2442.6|2445.8|2441.8|14
1626105600000|2021-07-12 16:00:00|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|2446.6|2442.6|1
1626105610000|2021-07-12 16:00:10|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|2446.9|2442.9|0
1626105620000|2021-07-12 16:00:20|||||||||2
1626105630000|2021-07-12 16:00:30|2447.4|2443.4|2447.6|2443.6|2447.6|2443.6|2447.4|2443.4|2
1626105640000|2021-07-12 16:00:40|2447.8|2443.8|2447.6|2443.6|2447.8|2443.8|2447.6|2443.6|3
1626105650000|2021-07-12 16:00:50|||||||||2
1626105660000|2021-07-12 16:01:00|||||||||3
1626105690000|2021-07-12 16:01:30|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|2447.8|2443.8|4
1626105700000|2021-07-12 16:01:40|||||||||2
1626105710000|2021-07-12 16:01:50|||||||||5
1626105720000|2021-07-12 16:02:00|||||||||8
1626105730000|2021-07-12 16:02:10|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|7
1626105740000|2021-07-12 16:02:20|2448.8|2444.8|2449.6|2445.6|2449.6|2445.6|2448.8|2444.8|5
1626105760000|2021-07-12 16:02:40|||||||||2
1626105770000|2021-07-12 16:02:50|2448.6|2444.6|2449.6|2445.6|2449.6|2445.6|2448.6|2444.6|13
1626105790000|2021-07-12 16:03:10|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|2449.8|2445.8|5
1626105800000|2021-07-12 16:03:20|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2
1626105820000|2021-07-12 16:03:40|2449.8|2445.8|2450.4|2446.4|2450.4|2446.4|2449.8|2445.8|4
1626105830000|2021-07-12 16:03:50|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|2450.8|2446.8|3
1626105850000|2021-07-12 16:04:10|||||||||4
1626105860000|2021-07-12 16:04:20|2451.1|2447.1|2451.6|2447.6|2451.6|2447.6|2451.1|2447.1|8
1626105880000|2021-07-12 16:04:40|2451.9|2447.9|2452.1|2448.1|2452.1|2448.1|2451.9|2447.9|3
1626105890000|2021-07-12 16:04:50|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2451.8|2447.8|2
1626105900000|2021-07-12 16:05:00|||||||||2
1626105910000|2021-07-12 16:05:10|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|2451.6|2447.6|1
1626105930000|2021-07-12 16:05:30|2450.4|2446.4|2449.1|2445.1|2450.4|2446.4|2449.1|2445.1|13
1626105940000|2021-07-12 16:05:40|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|2449.6|2445.6|1
1626105960000|2021-07-12 16:06:00|2449.8|2445.8|2450.1|2446.1|2450.1|2446.1|2449.8|2445.8|3
1626105970000|2021-07-12 16:06:10|2450.6|2446.6|2449.6|2445.6|2450.9|2446.9|2449.6|2445.6|2
1626105980000|2021-07-12 16:06:20|2449.9|2445.9|2450.6|2446.6|2450.6|2446.6|2449.9|2445.9|1
1626105990000|2021-07-12 16:06:30|2450.4|2446.4|2450.6|2446.6|2450.6|2446.6|2450.4|2446.4|3
1626106010000|2021-07-12 16:06:50|||||||||1
1626106020000|2021-07-12 16:07:00|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|1
1626106040000|2021-07-12 16:07:20|||||||||1
1626106050000|2021-07-12 16:07:30|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|2448.6|2444.6|31
1626106060000|2021-07-12 16:07:40|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|0
1626106070000|2021-07-12 16:07:50|||||||||2
1626106080000|2021-07-12 16:08:00|2449.1|2445.1|2449.1|2445.1|2449.4|2445.4|2448.6|2444.6|4
1626106090000|2021-07-12 16:08:10|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|2449.4|2445.4|7
1626106100000|2021-07-12 16:08:20|||||||||2
1626106120000|2021-07-12 16:08:40|||||||||1
1626106130000|2021-07-12 16:08:50|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|2448.9|2444.9|14
1626106150000|2021-07-12 16:09:10|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|2449.1|2445.1|1
1626106160000|2021-07-12 16:09:20|2449.5|2445.5|2449.1|2445.1|2449.5|2445.5|2449.1|2445.1|1
1626106170000|2021-07-12 16:09:30|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|2449.5|2445.5|3
1626106190000|2021-07-12 16:09:50|||||||||1
1626106200000|2021-07-12 16:10:00|||||||||9
1626106210000|2021-07-12 16:10:10|||||||||2
1626106220000|2021-07-12 16:10:20|||||||||1
1626106230000|2021-07-12 16:10:30|||||||||3
1626106240000|2021-07-12 16:10:40|||||||||11
1626106250000|2021-07-12 16:10:50|||||||||2
1626106260000|2021-07-12 16:11:00|||||||||3
1626106270000|2021-07-12 16:11:10|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|2448.5|2444.5|13
1626106280000|2021-07-12 16:11:20|2449|2445|2449|2445|2449|2445|2449|2445|1
1626106290000|2021-07-12 16:11:30|2449.3|2445.3|2449.5|2445.5|2449.5|2445.5|2449.3|2445.3|1
1626106300000|2021-07-12 16:11:40|||||||||1
1626106310000|2021-07-12 16:11:50|||||||||1
1626106330000|2021-07-12 16:12:10|||||||||2
1626106350000|2021-07-12 16:12:30|||||||||4
1626106360000|2021-07-12 16:12:40|||||||||2
1626106370000|2021-07-12 16:12:50|2450|2446|2450|2446|2450|2446|2450|2446|7
1626106380000|2021-07-12 16:13:00|||||||||1
1626106390000|2021-07-12 16:13:10|2450.2|2446.2|2450.5|2446.5|2450.5|2446.5|2450.2|2446.2|2
1626106420000|2021-07-12 16:13:40|||||||||1
1626106430000|2021-07-12 16:13:50|2450.7|2446.7|2451|2447|2451|2447|2450.7|2446.7|2
1626106440000|2021-07-12 16:14:00|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|2451.3|2447.3|3
1626106450000|2021-07-12 16:14:10|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.2|2447.2|7
1626106470000|2021-07-12 16:14:30|||||||||2
1626106480000|2021-07-12 16:14:40|||||||||3
1626106500000|2021-07-12 16:15:00|||||||||1
1626106510000|2021-07-12 16:15:10|||||||||2
1626106540000|2021-07-12 16:15:40|||||||||3
1626106550000|2021-07-12 16:15:50|||||||||2
1626106560000|2021-07-12 16:16:00|2451.7|2447.7|2451.5|2447.5|2452|2448|2451.5|2447.5|15
1626106570000|2021-07-12 16:16:10|2452|2448|2452|2448|2452|2448|2452|2448|1
1626106590000|2021-07-12 16:16:30|2452.5|2448.5|2451.7|2447.7|2452.5|2448.5|2451.7|2447.7|12
1626106600000|2021-07-12 16:16:40|2452|2448|2452|2448|2452|2448|2452|2448|3
1626106610000|2021-07-12 16:16:50|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|11
1626106620000|2021-07-12 16:17:00|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|2452.2|2448.2|5
1626106630000|2021-07-12 16:17:10|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|2452.5|2448.5|4
1626106640000|2021-07-12 16:17:20|||||||||1
1626106650000|2021-07-12 16:17:30|2451.9|2447.9|2451.7|2447.7|2451.9|2447.9|2451.7|2447.7|7
1626106670000|2021-07-12 16:17:50|2452|2448|2451.7|2447.7|2452.5|2448.5|2451.7|2447.7|13
1626106680000|2021-07-12 16:18:00|2452|2448|2451.7|2447.7|2452|2448|2451.7|2447.7|3
1626106690000|2021-07-12 16:18:10|2452|2448|2452|2448|2452|2448|2452|2448|1
1626106700000|2021-07-12 16:18:20|||||||||2
1626106710000|2021-07-12 16:18:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2
1626106720000|2021-07-12 16:18:40|2451.7|2447.7|2452|2448|2452|2448|2451.7|2447.7|3
1626106730000|2021-07-12 16:18:50|2452.3|2448.3|2451.7|2447.7|2452.5|2448.5|2451.7|2447.7|5
1626106740000|2021-07-12 16:19:00|||||||||1
1626106750000|2021-07-12 16:19:10|2451.5|2447.5|2451.7|2447.7|2452|2448|2451.5|2447.5|7
1626106770000|2021-07-12 16:19:30|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|2451.5|2447.5|0
1626106780000|2021-07-12 16:19:40|||||||||1
1626106790000|2021-07-12 16:19:50|2451.8|2447.8|2452.5|2448.5|2452.5|2448.5|2451.8|2447.8|2
1626106800000|2021-07-12 16:20:00|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|2451.7|2447.7|3
1626106810000|2021-07-12 16:20:10|2451.5|2447.5|2451.7|2447.7|2451.7|2447.7|2451.5|2447.5|2
1626106820000|2021-07-12 16:20:20|||||||||2
1626106830000|2021-07-12 16:20:30|2452.2|2448.2|2452.5|2448.5|2452.5|2448.5|2452.2|2448.2|6
1626106850000|2021-07-12 16:20:50|||||||||2
1626106860000|2021-07-12 16:21:00|||||||||3
1626106870000|2021-07-12 16:21:10|||||||||34
1626106880000|2021-07-12 16:21:20|||||||||4
1626106900000|2021-07-12 16:21:40|||||||||2
1626106910000|2021-07-12 16:21:50|||||||||7
1626106920000|2021-07-12 16:22:00|||||||||3
1626106930000|2021-07-12 16:22:10|||||||||4
1626106940000|2021-07-12 16:22:20|||||||||3
1626106950000|2021-07-12 16:22:30|||||||||2
1626106960000|2021-07-12 16:22:40|||||||||2
1626106970000|2021-07-12 16:22:50|||||||||16
1626106980000|2021-07-12 16:23:00|||||||||5
1626106990000|2021-07-12 16:23:10|||||||||6
1626107000000|2021-07-12 16:23:20|||||||||2
1626107010000|2021-07-12 16:23:30|||||||||4
1626107020000|2021-07-12 16:23:40|2453.7|2449.7|2454.5|2450.5|2454.5|2450.5|2453.7|2449.7|11
1626107030000|2021-07-12 16:23:50|2454.7|2450.7|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|80
1626107040000|2021-07-12 16:24:00|2454.7|2450.7|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|6
1626107050000|2021-07-12 16:24:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|5
1626107060000|2021-07-12 16:24:20|2454.5|2450.5|2454.7|2450.7|2454.7|2450.7|2454.5|2450.5|6
1626107070000|2021-07-12 16:24:30|2454.5|2450.5|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|5
1626107080000|2021-07-12 16:24:40|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.5|2450.5|13
1626107090000|2021-07-12 16:24:50|||||||||3
1626107100000|2021-07-12 16:25:00|2455|2451|2454.5|2450.5|2455.3|2451.3|2454.5|2450.5|14
1626107110000|2021-07-12 16:25:10|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2454.7|2450.7|2
1626107120000|2021-07-12 16:25:20|2455|2451|2455|2451|2455|2451|2455|2451|3
1626107130000|2021-07-12 16:25:30|2455.3|2451.3|2455.7|2451.7|2455.7|2451.7|2455.3|2451.3|6
1626107140000|2021-07-12 16:25:40|||||||||3
1626107150000|2021-07-12 16:25:50|||||||||8
1626107160000|2021-07-12 16:26:00|||||||||5
1626107170000|2021-07-12 16:26:10|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|2455.9|2451.9|7
1626107180000|2021-07-12 16:26:20|||||||||2
1626107190000|2021-07-12 16:26:30|||||||||2
1626107200000|2021-07-12 16:26:40|2455.5|2451.5|2455.7|2451.7|2455.7|2451.7|2455.5|2451.5|12
1626107210000|2021-07-12 16:26:50|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1626107220000|2021-07-12 16:27:00|||||||||4
1626107230000|2021-07-12 16:27:10|2455|2451|2455|2451|2455|2451|2455|2451|3
1626107240000|2021-07-12 16:27:20|||||||||3
1626107250000|2021-07-12 16:27:30|||||||||4
1626107260000|2021-07-12 16:27:40|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|2455.5|2451.5|1
1626107270000|2021-07-12 16:27:50|||||||||3
1626107290000|2021-07-12 16:28:10|||||||||2
1626107300000|2021-07-12 16:28:20|||||||||5
1626107310000|2021-07-12 16:28:30|||||||||4
1626107320000|2021-07-12 16:28:40|||||||||8
1626107330000|2021-07-12 16:28:50|||||||||3
1626107340000|2021-07-12 16:29:00|||||||||12
1626107350000|2021-07-12 16:29:10|||||||||2
1626107360000|2021-07-12 16:29:20|||||||||4
1626107370000|2021-07-12 16:29:30|||||||||3
1626107390000|2021-07-12 16:29:50|||||||||7
1626107400000|2021-07-12 16:30:00|||||||||9
1626107410000|2021-07-12 16:30:10|||||||||7
1626107420000|2021-07-12 16:30:20|||||||||7
1626107430000|2021-07-12 16:30:30|||||||||1
1626107440000|2021-07-12 16:30:40|||||||||8
1626107450000|2021-07-12 16:30:50|||||||||2
1626107460000|2021-07-12 16:31:00|||||||||5
1626107470000|2021-07-12 16:31:10|||||||||12
1626107480000|2021-07-12 16:31:20|||||||||6
1626107490000|2021-07-12 16:31:30|||||||||2
1626107500000|2021-07-12 16:31:40|2454.7|2450.7|2454.5|2450.5|2454.7|2450.7|2454.5|2450.5|27
1626107520000|2021-07-12 16:32:00|2454.9|2450.9|2455.5|2451.5|2455.5|2451.5|2454.9|2450.9|15
1626107530000|2021-07-12 16:32:10|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|10
1626107540000|2021-07-12 16:32:20|||||||||26
1626107550000|2021-07-12 16:32:30|||||||||1
1626107570000|2021-07-12 16:32:50|||||||||6
1626107580000|2021-07-12 16:33:00|||||||||15
1626107590000|2021-07-12 16:33:10|||||||||2
1626107600000|2021-07-12 16:33:20|||||||||1
1626107610000|2021-07-12 16:33:30|||||||||3
1626107620000|2021-07-12 16:33:40|||||||||5
1626107630000|2021-07-12 16:33:50|||||||||6
1626107650000|2021-07-12 16:34:10|||||||||1
1626107660000|2021-07-12 16:34:20|||||||||3
1626107670000|2021-07-12 16:34:30|||||||||2
1626107690000|2021-07-12 16:34:50|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|2453.9|2449.9|300
1626107700000|2021-07-12 16:35:00|2454.4|2450.4|2454.6|2450.6|2454.9|2450.9|2454.4|2450.4|6
1626107710000|2021-07-12 16:35:10|2454.4|2450.4|2454.4|2450.4|2454.9|2450.9|2454.4|2450.4|6
1626107720000|2021-07-12 16:35:20|||||||||1
1626107730000|2021-07-12 16:35:30|2453.1|2449.1|2453.9|2449.9|2453.9|2449.9|2453.1|2449.1|4
1626107740000|2021-07-12 16:35:40|2453.7|2449.7|2453.9|2449.9|2453.9|2449.9|2453.1|2449.1|18
1626107770000|2021-07-12 16:36:10|||||||||2
1626107780000|2021-07-12 16:36:20|||||||||3
1626107790000|2021-07-12 16:36:30|||||||||3
1626107800000|2021-07-12 16:36:40|||||||||1
1626107820000|2021-07-12 16:37:00|2454.1|2450.1|2454.9|2450.9|2454.9|2450.9|2454.1|2450.1|10
1626107830000|2021-07-12 16:37:10|||||||||4
1626107840000|2021-07-12 16:37:20|||||||||2
1626107850000|2021-07-12 16:37:30|||||||||7
1626107860000|2021-07-12 16:37:40|||||||||1
1626107870000|2021-07-12 16:37:50|||||||||4
1626107890000|2021-07-12 16:38:10|||||||||1
1626107910000|2021-07-12 16:38:30|||||||||2
1626107920000|2021-07-12 16:38:40|||||||||2
1626107930000|2021-07-12 16:38:50|||||||||33
1626107940000|2021-07-12 16:39:00|||||||||7
1626107950000|2021-07-12 16:39:10|||||||||4
1626107960000|2021-07-12 16:39:20|||||||||6
1626107970000|2021-07-12 16:39:30|||||||||4
1626107990000|2021-07-12 16:39:50|||||||||4
1626108000000|2021-07-12 16:40:00|||||||||1
1626108010000|2021-07-12 16:40:10|||||||||64
1626108020000|2021-07-12 16:40:20|||||||||1
1626108030000|2021-07-12 16:40:30|||||||||1
1626108040000|2021-07-12 16:40:40|||||||||1
1626108050000|2021-07-12 16:40:50|||||||||1
1626108060000|2021-07-12 16:41:00|||||||||1
1626108070000|2021-07-12 16:41:10|||||||||12
1626108080000|2021-07-12 16:41:20|||||||||6
1626108090000|2021-07-12 16:41:30|||||||||1
1626108100000|2021-07-12 16:41:40|||||||||1
1626108110000|2021-07-12 16:41:50|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|2455.2|2451.2|3
1626108120000|2021-07-12 16:42:00|2455.4|2451.4|2455.4|2451.4|2455.6|2451.6|2455.4|2451.4|1
1626108130000|2021-07-12 16:42:10|2455.7|2451.7|2455.9|2451.9|2455.9|2451.9|2455.7|2451.7|7
1626108140000|2021-07-12 16:42:20|||||||||1
1626108150000|2021-07-12 16:42:30|||||||||3
1626108160000|2021-07-12 16:42:40|||||||||5
1626108170000|2021-07-12 16:42:50|||||||||6
1626108180000|2021-07-12 16:43:00|||||||||3
1626108190000|2021-07-12 16:43:10|||||||||5
1626108200000|2021-07-12 16:43:20|||||||||1
1626108220000|2021-07-12 16:43:40|||||||||2
1626108230000|2021-07-12 16:43:50|||||||||2
1626108240000|2021-07-12 16:44:00|||||||||1
1626108250000|2021-07-12 16:44:10|||||||||1
1626108270000|2021-07-12 16:44:30|||||||||2
1626108280000|2021-07-12 16:44:40|||||||||3
1626108290000|2021-07-12 16:44:50|||||||||3
1626108300000|2021-07-12 16:45:00|||||||||2
1626108310000|2021-07-12 16:45:10|||||||||3
1626108320000|2021-07-12 16:45:20|||||||||3
1626108330000|2021-07-12 16:45:30|||||||||2
1626108340000|2021-07-12 16:45:40|||||||||3
1626108350000|2021-07-12 16:45:50|||||||||1
1626108360000|2021-07-12 16:46:00|||||||||1
1626108370000|2021-07-12 16:46:10|||||||||3
1626108390000|2021-07-12 16:46:30|||||||||4
1626108400000|2021-07-12 16:46:40|||||||||3
1626108410000|2021-07-12 16:46:50|||||||||2
1626108420000|2021-07-12 16:47:00|||||||||1
1626108440000|2021-07-12 16:47:20|||||||||1
1626108450000|2021-07-12 16:47:30|||||||||5
1626108470000|2021-07-12 16:47:50|||||||||3
1626108480000|2021-07-12 16:48:00|||||||||1
1626108510000|2021-07-12 16:48:30|||||||||4
1626108520000|2021-07-12 16:48:40|||||||||4
1626108530000|2021-07-12 16:48:50|||||||||1
1626108540000|2021-07-12 16:49:00|||||||||2
1626108550000|2021-07-12 16:49:10|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|2454.9|2450.9|28
1626108560000|2021-07-12 16:49:20|2454.3|2450.3|2454.8|2450.8|2454.8|2450.8|2454.3|2450.3|263
1626108570000|2021-07-12 16:49:30|||||||||1
1626108580000|2021-07-12 16:49:40|||||||||1
1626108590000|2021-07-12 16:49:50|||||||||3
1626108600000|2021-07-12 16:50:00|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|3
1626108610000|2021-07-12 16:50:10|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|0
1626108620000|2021-07-12 16:50:20|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|2454.5|2450.5|1
1626108630000|2021-07-12 16:50:30|2454.3|2450.3|2454.5|2450.5|2454.5|2450.5|2454.3|2450.3|2
1626108640000|2021-07-12 16:50:40|||||||||1
1626108650000|2021-07-12 16:50:50|||||||||1
1626108660000|2021-07-12 16:51:00|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|2454.3|2450.3|8
1626108670000|2021-07-12 16:51:10|2454.5|2450.5|2453.5|2449.5|2454.5|2450.5|2453.5|2449.5|23
1626108680000|2021-07-12 16:51:20|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|3
1626108690000|2021-07-12 16:51:30|||||||||1
1626108700000|2021-07-12 16:51:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|3
1626108710000|2021-07-12 16:51:50|||||||||1
1626108720000|2021-07-12 16:52:00|||||||||1
1626108740000|2021-07-12 16:52:20|||||||||2
1626108750000|2021-07-12 16:52:30|||||||||2
1626108760000|2021-07-12 16:52:40|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|1
1626108770000|2021-07-12 16:52:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1626108780000|2021-07-12 16:53:00|||||||||7
1626108790000|2021-07-12 16:53:10|||||||||1
1626108810000|2021-07-12 16:53:30|||||||||3
1626108820000|2021-07-12 16:53:40|||||||||4
1626108830000|2021-07-12 16:53:50|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1626108840000|2021-07-12 16:54:00|||||||||1
1626108870000|2021-07-12 16:54:30|||||||||1
1626108890000|2021-07-12 16:54:50|||||||||2
1626108900000|2021-07-12 16:55:00|||||||||5
1626108910000|2021-07-12 16:55:10|2453.7|2449.7|2453.5|2449.5|2453.7|2449.7|2453.5|2449.5|4
1626108920000|2021-07-12 16:55:20|||||||||1
1626108930000|2021-07-12 16:55:30|||||||||1
1626108940000|2021-07-12 16:55:40|||||||||4
1626108950000|2021-07-12 16:55:50|||||||||3
1626108960000|2021-07-12 16:56:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|25
1626108970000|2021-07-12 16:56:10|||||||||4
1626109000000|2021-07-12 16:56:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|3
1626109020000|2021-07-12 16:57:00|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|1
1626109030000|2021-07-12 16:57:10|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|4
1626109050000|2021-07-12 16:57:30|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|2453.7|2449.7|4
1626109060000|2021-07-12 16:57:40|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1626109070000|2021-07-12 16:57:50|2454.5|2450.5|2453.5|2449.5|2454.5|2450.5|2453.5|2449.5|14
1626109080000|2021-07-12 16:58:00|||||||||1
1626109090000|2021-07-12 16:58:10|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|3
1626109110000|2021-07-12 16:58:30|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2
1626109120000|2021-07-12 16:58:40|2453.3|2449.3|2453.3|2449.3|2453.5|2449.5|2453.3|2449.3|2
1626109130000|2021-07-12 16:58:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|1
1626109140000|2021-07-12 16:59:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|10
1626109150000|2021-07-12 16:59:10|||||||||1
1626109160000|2021-07-12 16:59:20|||||||||2
1626109180000|2021-07-12 16:59:40|||||||||1
1626109190000|2021-07-12 16:59:50|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|2453.5|2449.5|23
1626109240000|2021-07-12 17:00:40|2453.3|2449.3|2453.5|2449.5|2453.5|2449.5|2453.3|2449.3|9
1626109250000|2021-07-12 17:00:50|||||||||8
1626109260000|2021-07-12 17:01:00|||||||||4
1626109270000|2021-07-12 17:01:10|2453.3|2449.3|2453.5|2449.5|2453.5|2449.5|2453.3|2449.3|2
1626109300000|2021-07-12 17:01:40|||||||||7
1626109320000|2021-07-12 17:02:00|||||||||2
1626109330000|2021-07-12 17:02:10|||||||||2
1626109340000|2021-07-12 17:02:20|||||||||2
1626109350000|2021-07-12 17:02:30|2453.8|2449.8|2453.5|2449.5|2453.8|2449.8|2453.5|2449.5|1
1626109380000|2021-07-12 17:03:00|2453.3|2449.3|2453.5|2449.5|2453.5|2449.5|2453.3|2449.3|2
1626109410000|2021-07-12 17:03:30|2453.3|2449.3|2453.5|2449.5|2453.5|2449.5|2453.3|2449.3|6
1626109440000|2021-07-12 17:04:00|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2453.3|2449.3|2
1626109470000|2021-07-12 17:04:30|2453.5|2449.5|2452.7|2448.7|2453.5|2449.5|2452.7|2448.7|2
1626109480000|2021-07-12 17:04:40|||||||||2
1626109520000|2021-07-12 17:05:20|||||||||2
1626109550000|2021-07-12 17:05:50|||||||||2
1626109560000|2021-07-12 17:06:00|||||||||6
1626109570000|2021-07-12 17:06:10|||||||||2
1626109600000|2021-07-12 17:06:40|||||||||2
1626109660000|2021-07-12 17:07:40|||||||||4
1626109680000|2021-07-12 17:08:00|2452.9|2448.9|2452.7|2448.7|2453.5|2449.5|2452.7|2448.7|13
1626109710000|2021-07-12 17:08:30|||||||||2
1626109730000|2021-07-12 17:08:50|||||||||1
1626109750000|2021-07-12 17:09:10|2451.5|2447.5|2451.7|2447.7|2452.2|2448.2|2451.5|2447.5|5
1626109790000|2021-07-12 17:09:50|2451.5|2447.5|2450.9|2446.9|2451.5|2447.5|2450.9|2446.9|14
1626109800000|2021-07-12 17:10:00|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|2450.7|2446.7|0
1626109840000|2021-07-12 17:10:40|||||||||6
1626109870000|2021-07-12 17:11:10|||||||||2
1626109880000|2021-07-12 17:11:20|||||||||5
1626109890000|2021-07-12 17:11:30|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|2449.7|2445.7|10
1626109910000|2021-07-12 17:11:50|||||||||3
1626109930000|2021-07-12 17:12:10|2449.9|2445.9|2449.7|2445.7|2449.9|2445.9|2449.7|2445.7|4
1626109970000|2021-07-12 17:12:50|||||||||8
1626109980000|2021-07-12 17:13:00|||||||||2
1626109990000|2021-07-12 17:13:10|||||||||2
1626110030000|2021-07-12 17:13:50|||||||||1
1626110040000|2021-07-12 17:14:00|||||||||3
1626110050000|2021-07-12 17:14:10|||||||||2
1626110060000|2021-07-12 17:14:20|||||||||2
1626110070000|2021-07-12 17:14:30|||||||||2
1626110090000|2021-07-12 17:14:50|||||||||6
1626110110000|2021-07-12 17:15:10|||||||||1
1626110140000|2021-07-12 17:15:40|||||||||1
1626110150000|2021-07-12 17:15:50|||||||||3
1626110160000|2021-07-12 17:16:00|||||||||2
1626110170000|2021-07-12 17:16:10|||||||||2
1626110200000|2021-07-12 17:16:40|||||||||3
1626110220000|2021-07-12 17:17:00|||||||||1
1626110240000|2021-07-12 17:17:20|||||||||1
1626110250000|2021-07-12 17:17:30|||||||||1
1626110260000|2021-07-12 17:17:40|2450.3|2446.3|2449.7|2445.7|2450.3|2446.3|2449.7|2445.7|5
1626110270000|2021-07-12 17:17:50|||||||||1
1626110280000|2021-07-12 17:18:00|||||||||2
1626110300000|2021-07-12 17:18:20|2450.3|2446.3|2449.7|2445.7|2450.5|2446.5|2449.7|2445.7|14
1626110310000|2021-07-12 17:18:30|||||||||4
1626110320000|2021-07-12 17:18:40|||||||||3
1626110350000|2021-07-12 17:19:10|||||||||2
1626110360000|2021-07-12 17:19:20|2448.5|2444.5|2448.2|2444.2|2448.5|2444.5|2448.2|2444.2|53
1626110370000|2021-07-12 17:19:30|2447.9|2443.9|2447.9|2443.9|2448|2444|2447.7|2443.7|3
1626110380000|2021-07-12 17:19:40|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|2447.7|2443.7|0
1626110420000|2021-07-12 17:20:20|||||||||2
1626110480000|2021-07-12 17:21:20|||||||||2
1626110490000|2021-07-12 17:21:30|||||||||2
1626110510000|2021-07-12 17:21:50|2446.5|2442.5|2445.8|2441.8|2446.5|2442.5|2445.8|2441.8|13
1626110520000|2021-07-12 17:22:00|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|1
1626110530000|2021-07-12 17:22:10|2446.5|2442.5|2445.9|2441.9|2446.5|2442.5|2445.9|2441.9|3
1626110540000|2021-07-12 17:22:20|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|0
1626110570000|2021-07-12 17:22:50|2445.3|2441.3|2444.7|2440.7|2445.5|2441.5|2444.7|2440.7|26
1626110580000|2021-07-12 17:23:00|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|2444.5|2440.5|0
1626110610000|2021-07-12 17:23:30|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|0
1626110640000|2021-07-12 17:24:00|2446.3|2442.3|2443.5|2439.5|2446.3|2442.3|2443.5|2439.5|38
1626110650000|2021-07-12 17:24:10|2443.3|2439.3|2443.5|2439.5|2444|2440|2442.8|2438.8|32
1626110660000|2021-07-12 17:24:20|2443.2|2439.2|2443.5|2439.5|2443.7|2439.7|2442.8|2438.8|20
1626110670000|2021-07-12 17:24:30|||||||||1
1626110680000|2021-07-12 17:24:40|2443.3|2439.3|2442.5|2438.5|2443.3|2439.3|2442.5|2438.5|2
1626110700000|2021-07-12 17:25:00|||||||||5
1626110710000|2021-07-12 17:25:10|||||||||1
1626110730000|2021-07-12 17:25:30|2442.3|2438.3|2441.7|2437.7|2442.3|2438.3|2441.7|2437.7|5
1626110740000|2021-07-12 17:25:40|2442|2438|2441.7|2437.7|2442|2438|2441.7|2437.7|0
1626110750000|2021-07-12 17:25:50|||||||||6
1626110760000|2021-07-12 17:26:00|||||||||2
1626110770000|2021-07-12 17:26:10|2442.2|2438.2|2441.7|2437.7|2442.2|2438.2|2441.7|2437.7|4
1626110780000|2021-07-12 17:26:20|2442.2|2438.2|2442.2|2438.2|2442.5|2438.5|2442.2|2438.2|9
1626110810000|2021-07-12 17:26:50|2441.9|2437.9|2441.3|2437.3|2441.9|2437.9|2441.3|2437.3|1
1626110820000|2021-07-12 17:27:00|2442|2438|2442|2438|2442|2438|2442|2438|1
1626110830000|2021-07-12 17:27:10|2442.3|2438.3|2442.5|2438.5|2442.5|2438.5|2442.3|2438.3|2
1626110840000|2021-07-12 17:27:20|||||||||2
1626110850000|2021-07-12 17:27:30|2442.9|2438.9|2443.2|2439.2|2443.2|2439.2|2442.9|2438.9|255
1626110860000|2021-07-12 17:27:40|||||||||1
1626110870000|2021-07-12 17:27:50|||||||||10
1626110880000|2021-07-12 17:28:00|2442.9|2438.9|2442.7|2438.7|2442.9|2438.9|2442.4|2438.4|2
1626110890000|2021-07-12 17:28:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1626110910000|2021-07-12 17:28:30|2442.7|2438.7|2442.9|2438.9|2442.9|2438.9|2442.7|2438.7|1
1626110940000|2021-07-12 17:29:00|2443.2|2439.2|2443.4|2439.4|2443.7|2439.7|2443.2|2439.2|4
1626110950000|2021-07-12 17:29:10|2443.5|2439.5|2442.9|2438.9|2443.7|2439.7|2442.9|2438.9|6
1626110960000|2021-07-12 17:29:20|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1626110970000|2021-07-12 17:29:30|||||||||4
1626110980000|2021-07-12 17:29:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1626110990000|2021-07-12 17:29:50|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.4|2439.4|19
1626165900000|2021-07-13 08:45:00|2449.7|2445.7|2449|2445|2449.7|2445.7|2446.7|2442.7|60
1626165910000|2021-07-13 08:45:10|2449.6|2445.6|2448.6|2444.6|2449.6|2445.6|2448.5|2444.5|29
1626165920000|2021-07-13 08:45:20|2448.3|2444.3|2448.6|2444.6|2449.1|2445.1|2448.3|2444.3|13
1626165930000|2021-07-13 08:45:30|2448.3|2444.3|2447.1|2443.1|2448.6|2444.6|2447.1|2443.1|9
1626165940000|2021-07-13 08:45:40|2447.8|2443.8|2447.6|2443.6|2447.8|2443.8|2447.6|2443.6|3
1626165950000|2021-07-13 08:45:50|2447.8|2443.8|2447.3|2443.3|2447.8|2443.8|2447.3|2443.3|2
1626165960000|2021-07-13 08:46:00|2447.1|2443.1|2446.6|2442.6|2447.1|2443.1|2446.6|2442.6|4
1626165970000|2021-07-13 08:46:10|2447.1|2443.1|2447.6|2443.6|2447.6|2443.6|2447.1|2443.1|8
1626165980000|2021-07-13 08:46:20|2448.3|2444.3|2449.3|2445.3|2449.3|2445.3|2448.1|2444.1|4
1626165990000|2021-07-13 08:46:30|2449.6|2445.6|2450.1|2446.1|2450.1|2446.1|2449.6|2445.6|8
1626166000000|2021-07-13 08:46:40|2450.3|2446.3|2450.3|2446.3|2450.3|2446.3|2450.1|2446.1|5
1626166010000|2021-07-13 08:46:50|||||||||1
1626166020000|2021-07-13 08:47:00|2450.6|2446.6|2450.3|2446.3|2450.9|2446.9|2450.3|2446.3|7
1626166030000|2021-07-13 08:47:10|||||||||3
1626166040000|2021-07-13 08:47:20|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|2448.8|2444.8|72
1626166050000|2021-07-13 08:47:30|2449|2445|2448.8|2444.8|2449|2445|2448.6|2444.6|4
1626166060000|2021-07-13 08:47:40|2448.6|2444.6|2448.3|2444.3|2448.6|2444.6|2448.3|2444.3|0
1626166070000|2021-07-13 08:47:50|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|2447.6|2443.6|4
1626166080000|2021-07-13 08:48:00|2447.8|2443.8|2447.3|2443.3|2447.8|2443.8|2447.3|2443.3|2
1626166090000|2021-07-13 08:48:10|2446.3|2442.3|2446.8|2442.8|2446.8|2442.8|2446.3|2442.3|7
1626166100000|2021-07-13 08:48:20|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|2446.3|2442.3|0
1626166120000|2021-07-13 08:48:40|2445.7|2441.7|2445.3|2441.3|2445.7|2441.7|2445.3|2441.3|5
1626166130000|2021-07-13 08:48:50|2445.1|2441.1|2444.3|2440.3|2445.1|2441.1|2444.3|2440.3|8
1626166140000|2021-07-13 08:49:00|2444.1|2440.1|2443.8|2439.8|2444.1|2440.1|2443.8|2439.8|2
1626166150000|2021-07-13 08:49:10|2443.5|2439.5|2443.3|2439.3|2443.5|2439.5|2443.3|2439.3|13
1626166160000|2021-07-13 08:49:20|2443.1|2439.1|2442.8|2438.8|2443.3|2439.3|2442.8|2438.8|2
1626166180000|2021-07-13 08:49:40|2442.7|2438.7|2442.5|2438.5|2442.7|2438.7|2442.5|2438.5|0
1626166230000|2021-07-13 08:50:30|2443.8|2439.8|2443|2439|2443.8|2439.8|2443|2439|4
1626166240000|2021-07-13 08:50:40|2442.8|2438.8|2442.5|2438.5|2442.8|2438.8|2442.5|2438.5|0
1626166260000|2021-07-13 08:51:00|2442.2|2438.2|2441.9|2437.9|2442.2|2438.2|2441.9|2437.9|4
1626166270000|2021-07-13 08:51:10|2441.5|2437.5|2441.4|2437.4|2441.5|2437.5|2441.2|2437.2|2
1626166290000|2021-07-13 08:51:30|2441.2|2437.2|2440.7|2436.7|2441.2|2437.2|2440.7|2436.7|9
1626166300000|2021-07-13 08:51:40|2440.4|2436.4|2439.9|2435.9|2440.4|2436.4|2439.9|2435.9|0
1626166310000|2021-07-13 08:51:50|2440.2|2436.2|2440.5|2436.5|2440.5|2436.5|2440.2|2436.2|7
1626166330000|2021-07-13 08:52:10|2440.8|2436.8|2441.3|2437.3|2441.3|2437.3|2440.8|2436.8|6
1626166340000|2021-07-13 08:52:20|2441.5|2437.5|2440.8|2436.8|2441.5|2437.5|2440.8|2436.8|8
1626166350000|2021-07-13 08:52:30|2441.3|2437.3|2440.8|2436.8|2441.3|2437.3|2440.8|2436.8|1
1626166360000|2021-07-13 08:52:40|2440.5|2436.5|2440.8|2436.8|2440.8|2436.8|2440.5|2436.5|0
1626166380000|2021-07-13 08:53:00|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|0
1626166390000|2021-07-13 08:53:10|2440.1|2436.1|2440|2436|2440.1|2436.1|2439.8|2435.8|7
1626166400000|2021-07-13 08:53:20|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626166410000|2021-07-13 08:53:30|2440.5|2436.5|2439.8|2435.8|2440.5|2436.5|2439.8|2435.8|1
1626166420000|2021-07-13 08:53:40|2439.6|2435.6|2439.8|2435.8|2439.8|2435.8|2439.3|2435.3|4
1626166430000|2021-07-13 08:53:50|2440.1|2436.1|2440.5|2436.5|2440.5|2436.5|2440.1|2436.1|0
1626166440000|2021-07-13 08:54:00|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|4
1626166450000|2021-07-13 08:54:10|2440|2436|2439.8|2435.8|2440|2436|2439.8|2435.8|5
1626166460000|2021-07-13 08:54:20|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1626166470000|2021-07-13 08:54:30|||||||||1
1626166480000|2021-07-13 08:54:40|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|19
1626166490000|2021-07-13 08:54:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1626166500000|2021-07-13 08:55:00|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|26
1626166530000|2021-07-13 08:55:30|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|4
1626166550000|2021-07-13 08:55:50|2440.6|2436.6|2439.3|2435.3|2440.6|2436.6|2439.3|2435.3|8
1626166560000|2021-07-13 08:56:00|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|21
1626166590000|2021-07-13 08:56:30|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2
1626166610000|2021-07-13 08:56:50|||||||||5
1626166630000|2021-07-13 08:57:10|||||||||56
1626166650000|2021-07-13 08:57:30|||||||||3
1626166660000|2021-07-13 08:57:40|2439|2435|2439|2435|2439|2435|2439|2435|1
1626166670000|2021-07-13 08:57:50|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626166680000|2021-07-13 08:58:00|||||||||1
1626166700000|2021-07-13 08:58:20|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|6
1626166710000|2021-07-13 08:58:30|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626166740000|2021-07-13 08:59:00|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|2
1626166750000|2021-07-13 08:59:10|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626166770000|2021-07-13 08:59:30|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1626166800000|2021-07-13 09:00:00|2439.8|2435.8|2440.3|2436.3|2440.8|2436.8|2439.8|2435.8|10
1626166870000|2021-07-13 09:01:10|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|2440.8|2436.8|4
1626166880000|2021-07-13 09:01:20|2441.1|2437.1|2441.3|2437.3|2441.3|2437.3|2441.1|2437.1|0
1626166890000|2021-07-13 09:01:30|2442.3|2438.3|2442.6|2438.6|2442.6|2438.6|2442.3|2438.3|7
1626166900000|2021-07-13 09:01:40|2443.1|2439.1|2443.3|2439.3|2443.3|2439.3|2443.1|2439.1|0
1626166920000|2021-07-13 09:02:00|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|2442.5|2438.5|4
1626166970000|2021-07-13 09:02:50|2442.1|2438.1|2441.8|2437.8|2442.1|2438.1|2441.8|2437.8|1
1626167060000|2021-07-13 09:04:20|2442|2438|2442|2438|2442|2438|2442|2438|1
1626167080000|2021-07-13 09:04:40|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|1
1626167090000|2021-07-13 09:04:50|2443|2439|2443|2439|2443|2439|2443|2439|3
1626167120000|2021-07-13 09:05:20|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|2442.8|2438.8|1
1626167160000|2021-07-13 09:06:00|||||||||1
1626167180000|2021-07-13 09:06:20|2443.1|2439.1|2443.3|2439.3|2443.3|2439.3|2443.1|2439.1|0
1626167210000|2021-07-13 09:06:50|||||||||1
1626167220000|2021-07-13 09:07:00|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|1
1626167230000|2021-07-13 09:07:10|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1626167240000|2021-07-13 09:07:20|2443.5|2439.5|2443.6|2439.6|2443.6|2439.6|2443.3|2439.3|1
1626167290000|2021-07-13 09:08:10|2443.8|2439.8|2443.6|2439.6|2443.8|2439.8|2443.3|2439.3|1
1626167320000|2021-07-13 09:08:40|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|2444.3|2440.3|0
1626167370000|2021-07-13 09:09:30|||||||||1
1626167380000|2021-07-13 09:09:40|||||||||1
1626167390000|2021-07-13 09:09:50|2444.5|2440.5|2444.3|2440.3|2444.5|2440.5|2444.3|2440.3|1
1626167420000|2021-07-13 09:10:20|2445.3|2441.3|2445.8|2441.8|2445.8|2441.8|2445.3|2441.3|2
1626167440000|2021-07-13 09:10:40|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|0
1626167450000|2021-07-13 09:10:50|2445|2441|2445|2441|2445|2441|2445|2441|8
1626167510000|2021-07-13 09:11:50|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2445.3|2441.3|2
1626167570000|2021-07-13 09:12:50|2445.1|2441.1|2444.8|2440.8|2445.1|2441.1|2444.8|2440.8|2
1626167580000|2021-07-13 09:13:00|2444.3|2440.3|2444|2440|2444.3|2440.3|2444|2440|4
1626167590000|2021-07-13 09:13:10|||||||||1
1626167600000|2021-07-13 09:13:20|||||||||2
1626167620000|2021-07-13 09:13:40|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|0
1626167630000|2021-07-13 09:13:50|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|2443.3|2439.3|1
1626167700000|2021-07-13 09:15:00|2442.8|2438.8|2442.6|2438.6|2442.8|2438.8|2442.6|2438.6|4
1626167760000|2021-07-13 09:16:00|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|0
1626167770000|2021-07-13 09:16:10|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|2442.6|2438.6|1
1626167780000|2021-07-13 09:16:20|||||||||1
1626167790000|2021-07-13 09:16:30|||||||||9
1626167800000|2021-07-13 09:16:40|||||||||1
1626167810000|2021-07-13 09:16:50|||||||||4
1626167820000|2021-07-13 09:17:00|||||||||1
1626167850000|2021-07-13 09:17:30|||||||||10
1626167910000|2021-07-13 09:18:30|2442.3|2438.3|2442.6|2438.6|2442.6|2438.6|2442.3|2438.3|5
1626167920000|2021-07-13 09:18:40|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|0
1626168100000|2021-07-13 09:21:40|2441.3|2437.3|2439.6|2435.6|2441.3|2437.3|2439.6|2435.6|6
1626168110000|2021-07-13 09:21:50|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2
1626168120000|2021-07-13 09:22:00|||||||||2
1626168170000|2021-07-13 09:22:50|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|5
1626168180000|2021-07-13 09:23:00|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626168190000|2021-07-13 09:23:10|2438.6|2434.6|2439.3|2435.3|2439.3|2435.3|2438.6|2434.6|4
1626168200000|2021-07-13 09:23:20|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1626168240000|2021-07-13 09:24:00|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|0
1626168270000|2021-07-13 09:24:30|2440.3|2436.3|2440.6|2436.6|2440.6|2436.6|2440.3|2436.3|1
1626168360000|2021-07-13 09:26:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|0
1626168380000|2021-07-13 09:26:20|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|0
1626168400000|2021-07-13 09:26:40|2441.6|2437.6|2442.4|2438.4|2442.4|2438.4|2441.6|2437.6|2
1626168490000|2021-07-13 09:28:10|||||||||22
1626168610000|2021-07-13 09:30:10|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1626168630000|2021-07-13 09:30:30|2441.7|2437.7|2441.1|2437.1|2441.7|2437.7|2441.1|2437.1|7
1626168660000|2021-07-13 09:31:00|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2
1626168680000|2021-07-13 09:31:20|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|3
1626168690000|2021-07-13 09:31:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1626168700000|2021-07-13 09:31:40|2442.1|2438.1|2442.4|2438.4|2442.4|2438.4|2442.1|2438.1|5
1626168710000|2021-07-13 09:31:50|||||||||2
1626168720000|2021-07-13 09:32:00|||||||||1
1626168750000|2021-07-13 09:32:30|||||||||19
1626168770000|2021-07-13 09:32:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2
1626168800000|2021-07-13 09:33:20|2442.1|2438.1|2442.4|2438.4|2442.4|2438.4|2442.1|2438.1|1
1626168820000|2021-07-13 09:33:40|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1626168860000|2021-07-13 09:34:20|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|1
1626168960000|2021-07-13 09:36:00|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|2441.7|2437.7|0
1626169040000|2021-07-13 09:37:20|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|0
1626169060000|2021-07-13 09:37:40|||||||||1
1626169090000|2021-07-13 09:38:10|||||||||2
1626169110000|2021-07-13 09:38:30|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1626169170000|2021-07-13 09:39:30|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|0
1626169220000|2021-07-13 09:40:20|||||||||4
1626169270000|2021-07-13 09:41:10|2443|2439|2443.7|2439.7|2443.9|2439.9|2443|2439|3
1626169310000|2021-07-13 09:41:50|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1626169320000|2021-07-13 09:42:00|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|0
1626169330000|2021-07-13 09:42:10|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1626169360000|2021-07-13 09:42:40|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2
1626169380000|2021-07-13 09:43:00|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|1
1626169390000|2021-07-13 09:43:10|||||||||1
1626169410000|2021-07-13 09:43:30|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|0
1626169500000|2021-07-13 09:45:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|1
1626169510000|2021-07-13 09:45:10|2443.4|2439.4|2443.7|2439.7|2443.7|2439.7|2443.4|2439.4|0
1626169520000|2021-07-13 09:45:20|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|0
1626169530000|2021-07-13 09:45:30|2444.4|2440.4|2443.7|2439.7|2444.4|2440.4|2443.7|2439.7|3
1626169590000|2021-07-13 09:46:30|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1626169600000|2021-07-13 09:46:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1626169620000|2021-07-13 09:47:00|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1626169630000|2021-07-13 09:47:10|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1626169740000|2021-07-13 09:49:00|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1626169770000|2021-07-13 09:49:30|2444.6|2440.6|2444.9|2440.9|2444.9|2440.9|2444.6|2440.6|1
1626169800000|2021-07-13 09:50:00|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|0
1626169860000|2021-07-13 09:51:00|||||||||1
1626169970000|2021-07-13 09:52:50|2444.6|2440.6|2444.2|2440.2|2444.6|2440.6|2444.2|2440.2|7
1626169980000|2021-07-13 09:53:00|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|1
1626169990000|2021-07-13 09:53:10|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|1
1626170000000|2021-07-13 09:53:20|2444.6|2440.6|2445.2|2441.2|2445.2|2441.2|2444.6|2440.6|2
1626170040000|2021-07-13 09:54:00|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|4
1626170100000|2021-07-13 09:55:00|||||||||1
1626170150000|2021-07-13 09:55:50|||||||||1
1626170210000|2021-07-13 09:56:50|||||||||1
1626170220000|2021-07-13 09:57:00|2444.2|2440.2|2444.7|2440.7|2444.7|2440.7|2444.2|2440.2|1
1626170280000|2021-07-13 09:58:00|||||||||1
1626170340000|2021-07-13 09:59:00|||||||||1
1626170400000|2021-07-13 10:00:00|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|0
1626170410000|2021-07-13 10:00:10|2444.4|2440.4|2444.7|2440.7|2444.7|2440.7|2444.4|2440.4|1
1626170440000|2021-07-13 10:00:40|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|1
1626170460000|2021-07-13 10:01:00|2444.5|2440.5|2444.7|2440.7|2444.7|2440.7|2444.5|2440.5|0
1626170530000|2021-07-13 10:02:10|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|4
1626170560000|2021-07-13 10:02:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|1
1626170680000|2021-07-13 10:04:40|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1626170690000|2021-07-13 10:04:50|2444.4|2440.4|2444.1|2440.1|2444.4|2440.4|2444.1|2440.1|2
1626170700000|2021-07-13 10:05:00|2443.9|2439.9|2444.7|2440.7|2444.7|2440.7|2443.9|2439.9|0
1626170750000|2021-07-13 10:05:50|||||||||1
1626170760000|2021-07-13 10:06:00|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|0
1626170830000|2021-07-13 10:07:10|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|1
1626170870000|2021-07-13 10:07:50|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|0
1626171010000|2021-07-13 10:10:10|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|2445.5|2441.5|1
1626171100000|2021-07-13 10:11:40|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|9
1626171120000|2021-07-13 10:12:00|2445|2441|2445|2441|2445|2441|2445|2441|0
1626171140000|2021-07-13 10:12:20|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|4
1626171150000|2021-07-13 10:12:30|2443.7|2439.7|2443.9|2439.9|2443.9|2439.9|2443.7|2439.7|1
1626171160000|2021-07-13 10:12:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1626171230000|2021-07-13 10:13:50|2443.4|2439.4|2442.7|2438.7|2443.4|2439.4|2442.6|2438.6|1
1626171490000|2021-07-13 10:18:10|2442.2|2438.2|2442.7|2438.7|2442.7|2438.7|2442.2|2438.2|0
1626171600000|2021-07-13 10:20:00|2442.2|2438.2|2442.4|2438.4|2442.9|2438.9|2442.2|2438.2|1
1626171610000|2021-07-13 10:20:10|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|2442.7|2438.7|0
1626171650000|2021-07-13 10:20:50|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|0
1626171670000|2021-07-13 10:21:10|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1626171690000|2021-07-13 10:21:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|3
1626171700000|2021-07-13 10:21:40|2441.7|2437.7|2441.4|2437.4|2441.7|2437.7|2441.4|2437.4|1
1626171710000|2021-07-13 10:21:50|2440.9|2436.9|2440.6|2436.6|2440.9|2436.9|2440.6|2436.6|1
1626171720000|2021-07-13 10:22:00|2440.2|2436.2|2439.7|2435.7|2440.2|2436.2|2439.1|2435.1|4
1626171800000|2021-07-13 10:23:20|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.4|2434.4|5
1626171810000|2021-07-13 10:23:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|10
1626171830000|2021-07-13 10:23:50|2439|2435|2439.4|2435.4|2439.4|2435.4|2439|2435|0
1626171850000|2021-07-13 10:24:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1626171860000|2021-07-13 10:24:20|2439.4|2435.4|2439.2|2435.2|2439.4|2435.4|2439.2|2435.2|0
1626171890000|2021-07-13 10:24:50|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|1
1626171930000|2021-07-13 10:25:30|||||||||1
1626171960000|2021-07-13 10:26:00|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|1
1626172050000|2021-07-13 10:27:30|2435.6|2431.6|2436.4|2432.4|2436.4|2432.4|2434.6|2430.6|148
1626172060000|2021-07-13 10:27:40|2436.2|2432.2|2436.5|2432.5|2436.5|2432.5|2436.2|2432.2|2
1626172080000|2021-07-13 10:28:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626172100000|2021-07-13 10:28:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626172120000|2021-07-13 10:28:40|2436|2432|2435.4|2431.4|2436|2432|2435.4|2431.4|2
1626172140000|2021-07-13 10:29:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.4|2431.4|1
1626172180000|2021-07-13 10:29:40|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626172200000|2021-07-13 10:30:00|2435.2|2431.2|2435.7|2431.7|2436.2|2432.2|2433.7|2429.7|19
1626172220000|2021-07-13 10:30:20|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626172270000|2021-07-13 10:31:10|2435.6|2431.6|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|3
1626172280000|2021-07-13 10:31:20|2435.6|2431.6|2434.7|2430.7|2435.6|2431.6|2434.4|2430.4|1
1626172300000|2021-07-13 10:31:40|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1626172330000|2021-07-13 10:32:10|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1626172350000|2021-07-13 10:32:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1626172370000|2021-07-13 10:32:50|2435.4|2431.4|2436.2|2432.2|2436.2|2432.2|2435.4|2431.4|1
1626172480000|2021-07-13 10:34:40|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626172510000|2021-07-13 10:35:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626172540000|2021-07-13 10:35:40|2437.1|2433.1|2437.7|2433.7|2437.7|2433.7|2437.1|2433.1|1
1626172630000|2021-07-13 10:37:10|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|2438.2|2434.2|0
1626172640000|2021-07-13 10:37:20|||||||||1
1626172720000|2021-07-13 10:38:40|2438|2434|2437.7|2433.7|2438|2434|2437.7|2433.7|1
1626172800000|2021-07-13 10:40:00|2437.3|2433.3|2437.7|2433.7|2437.7|2433.7|2436.7|2432.7|1
1626172810000|2021-07-13 10:40:10|2437.4|2433.4|2436.7|2432.7|2437.4|2433.4|2436.7|2432.7|2
1626172830000|2021-07-13 10:40:30|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1626172850000|2021-07-13 10:40:50|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626172860000|2021-07-13 10:41:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1626172900000|2021-07-13 10:41:40|2437.7|2433.7|2438.7|2434.7|2439.2|2435.2|2437.7|2433.7|3
1626172910000|2021-07-13 10:41:50|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1626172960000|2021-07-13 10:42:40|2439.7|2435.7|2439.9|2435.9|2439.9|2435.9|2439.7|2435.7|1
1626172990000|2021-07-13 10:43:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1626173040000|2021-07-13 10:44:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626173090000|2021-07-13 10:44:50|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1626173100000|2021-07-13 10:45:00|2439.9|2435.9|2440.4|2436.4|2440.7|2436.7|2439.9|2435.9|3
1626173110000|2021-07-13 10:45:10|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|0
1626173120000|2021-07-13 10:45:20|2441.2|2437.2|2440.9|2436.9|2441.2|2437.2|2440.9|2436.9|3
1626173130000|2021-07-13 10:45:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1626173140000|2021-07-13 10:45:40|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|0
1626173190000|2021-07-13 10:46:30|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|2440.7|2436.7|0
1626173210000|2021-07-13 10:46:50|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2
1626173220000|2021-07-13 10:47:00|2441.7|2437.7|2441.2|2437.2|2441.7|2437.7|2441.2|2437.2|10
1626173230000|2021-07-13 10:47:10|2441.5|2437.5|2441.7|2437.7|2441.7|2437.7|2441.4|2437.4|0
1626173240000|2021-07-13 10:47:20|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|2441.2|2437.2|0
1626173260000|2021-07-13 10:47:40|2441|2437|2440.7|2436.7|2441|2437|2440.7|2436.7|1
1626173310000|2021-07-13 10:48:30|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|5
1626173320000|2021-07-13 10:48:40|2440.4|2436.4|2440.7|2436.7|2440.7|2436.7|2440.4|2436.4|0
1626173410000|2021-07-13 10:50:10|2439.9|2435.9|2440.1|2436.1|2440.7|2436.7|2439.9|2435.9|2
1626173430000|2021-07-13 10:50:30|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626173560000|2021-07-13 10:52:40|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|1
1626173580000|2021-07-13 10:53:00|2439.9|2435.9|2439.1|2435.1|2440.2|2436.2|2439.1|2435.1|4
1626173590000|2021-07-13 10:53:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1626173670000|2021-07-13 10:54:30|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1626173700000|2021-07-13 10:55:00|2438.8|2434.8|2437.9|2433.9|2438.8|2434.8|2437.9|2433.9|8
1626173710000|2021-07-13 10:55:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626173760000|2021-07-13 10:56:00|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1626173790000|2021-07-13 10:56:30|2438|2434|2437.7|2433.7|2438|2434|2437.7|2433.7|1
1626173800000|2021-07-13 10:56:40|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1626173830000|2021-07-13 10:57:10|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626173860000|2021-07-13 10:57:40|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1626173880000|2021-07-13 10:58:00|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|0
1626173910000|2021-07-13 10:58:30|2438.2|2434.2|2437.9|2433.9|2438.2|2434.2|2437.9|2433.9|1
1626173920000|2021-07-13 10:58:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1626173950000|2021-07-13 10:59:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|0
1626173970000|2021-07-13 10:59:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1626174010000|2021-07-13 11:00:10|2438|2434|2438.4|2434.4|2438.4|2434.4|2438|2434|0
1626174030000|2021-07-13 11:00:30|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|2438.6|2434.6|0
1626174120000|2021-07-13 11:02:00|2438.2|2434.2|2438.1|2434.1|2438.6|2434.6|2437.9|2433.9|1
1626174130000|2021-07-13 11:02:10|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1626174150000|2021-07-13 11:02:30|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626174190000|2021-07-13 11:03:10|2437.4|2433.4|2436.8|2432.8|2437.4|2433.4|2436.8|2432.8|23
1626174210000|2021-07-13 11:03:30|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626174220000|2021-07-13 11:03:40|2436|2432|2435.4|2431.4|2436|2432|2435.4|2431.4|4
1626174230000|2021-07-13 11:03:50|2435.6|2431.6|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|7
1626174250000|2021-07-13 11:04:10|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626174290000|2021-07-13 11:04:50|2436.1|2432.1|2435.7|2431.7|2436.4|2432.4|2435.7|2431.7|2
1626174300000|2021-07-13 11:05:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|1
1626174310000|2021-07-13 11:05:10|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626174400000|2021-07-13 11:06:40|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2
1626174420000|2021-07-13 11:07:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1626174440000|2021-07-13 11:07:20|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1626174470000|2021-07-13 11:07:50|||||||||1
1626174530000|2021-07-13 11:08:50|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626174540000|2021-07-13 11:09:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626174550000|2021-07-13 11:09:10|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|0
1626174590000|2021-07-13 11:09:50|2436|2432|2434.7|2430.7|2436|2432|2434.7|2430.7|1
1626174610000|2021-07-13 11:10:10|2435|2431|2435.2|2431.2|2435.2|2431.2|2435|2431|0
1626174690000|2021-07-13 11:11:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626174710000|2021-07-13 11:11:50|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|5
1626174920000|2021-07-13 11:15:20|2437.3|2433.3|2437.7|2433.7|2437.7|2433.7|2437.3|2433.3|0
1626174950000|2021-07-13 11:15:50|2437.4|2433.4|2437.2|2433.2|2437.4|2433.4|2437.2|2433.2|0
1626174980000|2021-07-13 11:16:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626175000000|2021-07-13 11:16:40|2436.4|2432.4|2436.7|2432.7|2436.7|2432.7|2436.4|2432.4|2
1626175010000|2021-07-13 11:16:50|2436.4|2432.4|2436.5|2432.5|2436.5|2432.5|2436.4|2432.4|0
1626175020000|2021-07-13 11:17:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1626175040000|2021-07-13 11:17:20|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626175080000|2021-07-13 11:18:00|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|0
1626175120000|2021-07-13 11:18:40|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626175130000|2021-07-13 11:18:50|2435.4|2431.4|2435.7|2431.7|2435.7|2431.7|2435.4|2431.4|3
1626175140000|2021-07-13 11:19:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1626175150000|2021-07-13 11:19:10|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1626175160000|2021-07-13 11:19:20|2435.1|2431.1|2434.4|2430.4|2435.1|2431.1|2434.4|2430.4|2
1626175210000|2021-07-13 11:20:10|2434.2|2430.2|2434.4|2430.4|2434.4|2430.4|2434.2|2430.2|1
1626175230000|2021-07-13 11:20:30|2434.6|2430.6|2434.9|2430.9|2434.9|2430.9|2434.6|2430.6|1
1626175260000|2021-07-13 11:21:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1626175320000|2021-07-13 11:22:00|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|4
1626175330000|2021-07-13 11:22:10|||||||||1
1626175350000|2021-07-13 11:22:30|2433.4|2429.4|2433.9|2429.9|2433.9|2429.9|2433.4|2429.4|4
1626175360000|2021-07-13 11:22:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|3
1626175370000|2021-07-13 11:22:50|2433.7|2429.7|2433.4|2429.4|2433.7|2429.7|2433.4|2429.4|0
1626175380000|2021-07-13 11:23:00|2433.2|2429.2|2432.4|2428.4|2433.2|2429.2|2432.4|2428.4|9
1626175390000|2021-07-13 11:23:10|2432.7|2428.7|2432.4|2428.4|2432.9|2428.9|2432.4|2428.4|0
1626175410000|2021-07-13 11:23:30|2432.8|2428.8|2433.7|2429.7|2433.7|2429.7|2432.8|2428.8|1
1626175420000|2021-07-13 11:23:40|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1626175440000|2021-07-13 11:24:00|2434.2|2430.2|2434.4|2430.4|2434.4|2430.4|2434.2|2430.2|0
1626175500000|2021-07-13 11:25:00|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|1
1626175510000|2021-07-13 11:25:10|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626175520000|2021-07-13 11:25:20|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2
1626175530000|2021-07-13 11:25:30|2435|2431|2435.2|2431.2|2435.2|2431.2|2435|2431|0
1626175590000|2021-07-13 11:26:30|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1626175600000|2021-07-13 11:26:40|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|0
1626175720000|2021-07-13 11:28:40|2434.7|2430.7|2434.1|2430.1|2434.7|2430.7|2434.1|2430.1|2
1626175740000|2021-07-13 11:29:00|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1626175770000|2021-07-13 11:29:30|2433.6|2429.6|2433.4|2429.4|2433.6|2429.6|2433.4|2429.4|0
1626175800000|2021-07-13 11:30:00|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|0
1626175810000|2021-07-13 11:30:10|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|0
1626175820000|2021-07-13 11:30:20|2433.8|2429.8|2433.8|2429.8|2434.6|2430.6|2433.1|2429.1|8
1626175830000|2021-07-13 11:30:30|2433.3|2429.3|2433|2429|2434|2430|2433|2429|8
1626175840000|2021-07-13 11:30:40|||||||||20
1626175850000|2021-07-13 11:30:50|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.3|2429.3|0
1626175860000|2021-07-13 11:31:00|2434.1|2430.1|2433.5|2429.5|2434.1|2430.1|2433.5|2429.5|1
1626175870000|2021-07-13 11:31:10|2434.1|2430.1|2433.8|2429.8|2434.1|2430.1|2433.8|2429.8|0
1626175880000|2021-07-13 11:31:20|2433.9|2429.9|2434.1|2430.1|2434.1|2430.1|2433.6|2429.6|0
1626175900000|2021-07-13 11:31:40|2433.8|2429.8|2434.1|2430.1|2434.1|2430.1|2433.8|2429.8|0
1626175940000|2021-07-13 11:32:20|2434.7|2430.7|2435.1|2431.1|2435.1|2431.1|2434.7|2430.7|0
1626175960000|2021-07-13 11:32:40|||||||||3
1626175980000|2021-07-13 11:33:00|2434.8|2430.8|2434.6|2430.6|2435.1|2431.1|2434.6|2430.6|0
1626175990000|2021-07-13 11:33:10|2434.9|2430.9|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|0
1626176000000|2021-07-13 11:33:20|2434.6|2430.6|2434.8|2430.8|2435.1|2431.1|2434.6|2430.6|3
1626176010000|2021-07-13 11:33:30|2435.1|2431.1|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|0
1626176020000|2021-07-13 11:33:40|2435.1|2431.1|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|0
1626176030000|2021-07-13 11:33:50|2435.1|2431.1|2434.8|2430.8|2435.1|2431.1|2434.8|2430.8|0
1626176040000|2021-07-13 11:34:00|2434.3|2430.3|2433.5|2429.5|2434.3|2430.3|2433.5|2429.5|14
1626176050000|2021-07-13 11:34:10|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1626176060000|2021-07-13 11:34:20|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|3
1626176070000|2021-07-13 11:34:30|2434.3|2430.3|2434.6|2430.6|2434.6|2430.6|2434.3|2430.3|0
1626176080000|2021-07-13 11:34:40|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1626176100000|2021-07-13 11:35:00|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|2434.6|2430.6|0
1626176140000|2021-07-13 11:35:40|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1626176200000|2021-07-13 11:36:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|1
1626176210000|2021-07-13 11:36:50|2435.8|2431.8|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|1
1626176230000|2021-07-13 11:37:10|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|0
1626176260000|2021-07-13 11:37:40|2437.4|2433.4|2436.6|2432.6|2437.4|2433.4|2436.6|2432.6|9
1626176310000|2021-07-13 11:38:30|||||||||1
1626176340000|2021-07-13 11:39:00|2436.4|2432.4|2435.8|2431.8|2436.4|2432.4|2435.8|2431.8|7
1626176350000|2021-07-13 11:39:10|2435.9|2431.9|2435.6|2431.6|2436.1|2432.1|2435.6|2431.6|0
1626176380000|2021-07-13 11:39:40|||||||||5
1626176470000|2021-07-13 11:41:10|2436.2|2432.2|2436.6|2432.6|2436.6|2432.6|2436.2|2432.2|3
1626176510000|2021-07-13 11:41:50|2436|2432|2435.6|2431.6|2436|2432|2435.6|2431.6|3
1626176530000|2021-07-13 11:42:10|2435.9|2431.9|2435.8|2431.8|2436.1|2432.1|2435.8|2431.8|0
1626176570000|2021-07-13 11:42:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1626176580000|2021-07-13 11:43:00|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1626176590000|2021-07-13 11:43:10|2436.1|2432.1|2436.6|2432.6|2436.6|2432.6|2436.1|2432.1|1
1626176640000|2021-07-13 11:44:00|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|12
1626176690000|2021-07-13 11:44:50|2436.4|2432.4|2436.1|2432.1|2436.4|2432.4|2436.1|2432.1|1
1626176700000|2021-07-13 11:45:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626176760000|2021-07-13 11:46:00|2436.6|2432.6|2436.4|2432.4|2436.6|2432.6|2436.4|2432.4|3
1626176770000|2021-07-13 11:46:10|||||||||1
1626176820000|2021-07-13 11:47:00|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|0
1626176860000|2021-07-13 11:47:40|2435.3|2431.3|2436.1|2432.1|2436.1|2432.1|2435.3|2431.3|1
1626176870000|2021-07-13 11:47:50|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|1
1626176880000|2021-07-13 11:48:00|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|0
1626176890000|2021-07-13 11:48:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1626176910000|2021-07-13 11:48:30|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626176930000|2021-07-13 11:48:50|||||||||1
1626176940000|2021-07-13 11:49:00|2437.6|2433.6|2435.9|2431.9|2437.6|2433.6|2435.6|2431.6|25
1626177000000|2021-07-13 11:50:00|2436.2|2432.2|2436.7|2432.7|2436.7|2432.7|2436.2|2432.2|0
1626177010000|2021-07-13 11:50:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1626177030000|2021-07-13 11:50:30|2436.7|2432.7|2436.4|2432.4|2436.7|2432.7|2436.4|2432.4|0
1626177050000|2021-07-13 11:50:50|||||||||1
1626177070000|2021-07-13 11:51:10|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|4
1626177090000|2021-07-13 11:51:30|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1626177100000|2021-07-13 11:51:40|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|0
1626177110000|2021-07-13 11:51:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|1
1626177130000|2021-07-13 11:52:10|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1626177140000|2021-07-13 11:52:20|2436.2|2432.2|2436.7|2432.7|2436.7|2432.7|2436.2|2432.2|5
1626177160000|2021-07-13 11:52:40|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|1
1626177170000|2021-07-13 11:52:50|||||||||1
1626177180000|2021-07-13 11:53:00|2437.8|2433.8|2437.4|2433.4|2438|2434|2437.4|2433.4|7
1626177190000|2021-07-13 11:53:10|2437.6|2433.6|2437.5|2433.5|2437.9|2433.9|2437.5|2433.5|7
1626177220000|2021-07-13 11:53:40|2437.8|2433.8|2437.7|2433.7|2437.8|2433.8|2437.7|2433.7|2
1626177230000|2021-07-13 11:53:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|3
1626177280000|2021-07-13 11:54:40|2438|2434|2437.8|2433.8|2438.4|2434.4|2437.8|2433.8|5
1626177290000|2021-07-13 11:54:50|2438|2434|2437.5|2433.5|2438|2434|2437.2|2433.2|13
1626177300000|2021-07-13 11:55:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|4
1626177320000|2021-07-13 11:55:20|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1626177350000|2021-07-13 11:55:50|||||||||1
1626177410000|2021-07-13 11:56:50|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|1
1626177430000|2021-07-13 11:57:10|2436|2432|2435.6|2431.6|2436|2432|2434.7|2430.7|18
1626177440000|2021-07-13 11:57:20|||||||||1
1626177450000|2021-07-13 11:57:30|||||||||2
1626177460000|2021-07-13 11:57:40|2435.2|2431.2|2435.6|2431.6|2435.6|2431.6|2435.2|2431.2|1
1626177480000|2021-07-13 11:58:00|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|0
1626177490000|2021-07-13 11:58:10|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1626177500000|2021-07-13 11:58:20|2436.1|2432.1|2435.8|2431.8|2436.1|2432.1|2435.8|2431.8|2
1626177510000|2021-07-13 11:58:30|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1626177540000|2021-07-13 11:59:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|11
1626177550000|2021-07-13 11:59:10|2435.3|2431.3|2435|2431|2435.3|2431.3|2435|2431|0
1626177580000|2021-07-13 11:59:40|2434.6|2430.6|2434.1|2430.1|2434.6|2430.6|2433.9|2429.9|4
1626177590000|2021-07-13 11:59:50|2433.8|2429.8|2430.8|2426.8|2433.8|2429.8|2430.8|2426.8|7
1626177600000|2021-07-13 12:00:00|2429.8|2425.8|2430|2426|2430.3|2426.3|2429|2425|31
1626177610000|2021-07-13 12:00:10|2430.3|2426.3|2431.5|2427.5|2431.5|2427.5|2430|2426|10
1626177620000|2021-07-13 12:00:20|2432.3|2428.3|2434.5|2430.5|2435|2431|2432.3|2428.3|7
1626177650000|2021-07-13 12:00:50|2434.2|2430.2|2434|2430|2434.2|2430.2|2434|2430|0
1626177660000|2021-07-13 12:01:00|||||||||1
1626177670000|2021-07-13 12:01:10|||||||||2
1626177710000|2021-07-13 12:01:50|2432.6|2428.6|2433.1|2429.1|2433.1|2429.1|2432.6|2428.6|4
1626177720000|2021-07-13 12:02:00|2433.5|2429.5|2432.8|2428.8|2433.5|2429.5|2432.8|2428.8|2
1626177740000|2021-07-13 12:02:20|||||||||1
1626177750000|2021-07-13 12:02:30|2433.1|2429.1|2433.5|2429.5|2433.5|2429.5|2432.8|2428.8|4
1626177760000|2021-07-13 12:02:40|2432.8|2428.8|2430.8|2426.8|2432.8|2428.8|2430.8|2426.8|27
1626177770000|2021-07-13 12:02:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|1
1626177780000|2021-07-13 12:03:00|2431.3|2427.3|2431|2427|2431.3|2427.3|2431|2427|0
1626177790000|2021-07-13 12:03:10|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1626177810000|2021-07-13 12:03:30|2430|2426|2430.8|2426.8|2430.8|2426.8|2430|2426|8
1626177820000|2021-07-13 12:03:40|2431.3|2427.3|2431.5|2427.5|2431.5|2427.5|2431.3|2427.3|6
1626177860000|2021-07-13 12:04:20|2431.3|2427.3|2431|2427|2431.3|2427.3|2431|2427|2
1626177870000|2021-07-13 12:04:30|||||||||3
1626177900000|2021-07-13 12:05:00|||||||||3
1626177910000|2021-07-13 12:05:10|||||||||3
1626177930000|2021-07-13 12:05:30|2431.8|2427.8|2431|2427|2431.8|2427.8|2431|2427|7
1626177940000|2021-07-13 12:05:40|2431.3|2427.3|2431.5|2427.5|2431.5|2427.5|2431.3|2427.3|5
1626177950000|2021-07-13 12:05:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1626177960000|2021-07-13 12:06:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2
1626177970000|2021-07-13 12:06:10|2431|2427|2431.5|2427.5|2432|2428|2431|2427|3
1626178010000|2021-07-13 12:06:50|2432|2428|2432.3|2428.3|2432.3|2428.3|2432|2428|7
1626178020000|2021-07-13 12:07:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1626178030000|2021-07-13 12:07:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|4
1626178040000|2021-07-13 12:07:20|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.3|2429.3|1
1626178050000|2021-07-13 12:07:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|1
1626178060000|2021-07-13 12:07:40|2434|2430|2434.8|2430.8|2434.8|2430.8|2434|2430|3
1626178070000|2021-07-13 12:07:50|2435|2431|2435.8|2431.8|2435.8|2431.8|2435|2431|1
1626178080000|2021-07-13 12:08:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|14
1626178090000|2021-07-13 12:08:10|2435|2431|2435|2431|2435|2431|2435|2431|0
1626178100000|2021-07-13 12:08:20|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|4
1626178110000|2021-07-13 12:08:30|2434.8|2430.8|2434.5|2430.5|2434.8|2430.8|2434.3|2430.3|9
1626178120000|2021-07-13 12:08:40|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|10
1626178130000|2021-07-13 12:08:50|||||||||2
1626178140000|2021-07-13 12:09:00|2435|2431|2435.3|2431.3|2435.3|2431.3|2435|2431|2
1626178150000|2021-07-13 12:09:10|2435|2431|2435|2431|2435|2431|2435|2431|0
1626178170000|2021-07-13 12:09:30|2433.8|2429.8|2434.5|2430.5|2434.5|2430.5|2433.8|2429.8|28
1626178180000|2021-07-13 12:09:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|0
1626178190000|2021-07-13 12:09:50|2434.6|2430.6|2434.3|2430.3|2434.8|2430.8|2434.3|2430.3|2
1626178200000|2021-07-13 12:10:00|2434|2430|2433.8|2429.8|2434|2430|2433.8|2429.8|2
1626178220000|2021-07-13 12:10:20|2434|2430|2434|2430|2434|2430|2434|2430|0
1626178230000|2021-07-13 12:10:30|2434.3|2430.3|2435.1|2431.1|2435.1|2431.1|2434.3|2430.3|10
1626178240000|2021-07-13 12:10:40|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626178250000|2021-07-13 12:10:50|||||||||1
1626178260000|2021-07-13 12:11:00|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|1
1626178270000|2021-07-13 12:11:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1626178290000|2021-07-13 12:11:30|2435.4|2431.4|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|2
1626178310000|2021-07-13 12:11:50|||||||||1
1626178320000|2021-07-13 12:12:00|2434.8|2430.8|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|7
1626178350000|2021-07-13 12:12:30|2434.8|2430.8|2434.5|2430.5|2434.8|2430.8|2434.5|2430.5|7
1626178360000|2021-07-13 12:12:40|2434|2430|2434|2430|2434|2430|2434|2430|0
1626178370000|2021-07-13 12:12:50|2433.6|2429.6|2432.8|2428.8|2433.6|2429.6|2432.8|2428.8|5
1626178380000|2021-07-13 12:13:00|2432|2428|2432.3|2428.3|2432.3|2428.3|2431|2427|13
1626178400000|2021-07-13 12:13:20|||||||||1
1626178410000|2021-07-13 12:13:30|2432.1|2428.1|2432.8|2428.8|2432.8|2428.8|2432.1|2428.1|4
1626178430000|2021-07-13 12:13:50|||||||||3
1626178440000|2021-07-13 12:14:00|||||||||3
1626178480000|2021-07-13 12:14:40|||||||||1
1626178490000|2021-07-13 12:14:50|2432.6|2428.6|2431.3|2427.3|2432.8|2428.8|2431.1|2427.1|6
1626178500000|2021-07-13 12:15:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|1
1626178510000|2021-07-13 12:15:10|2431.3|2427.3|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|5
1626178520000|2021-07-13 12:15:20|2431.6|2427.6|2431.3|2427.3|2431.6|2427.6|2431.1|2427.1|5
1626178530000|2021-07-13 12:15:30|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1626178540000|2021-07-13 12:15:40|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|5
1626178550000|2021-07-13 12:15:50|2431.3|2427.3|2431.6|2427.6|2431.6|2427.6|2431.3|2427.3|4
1626178560000|2021-07-13 12:16:00|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|2
1626178600000|2021-07-13 12:16:40|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|1
1626178610000|2021-07-13 12:16:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2
1626178620000|2021-07-13 12:17:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|2
1626178630000|2021-07-13 12:17:10|2431.1|2427.1|2431.6|2427.6|2431.6|2427.6|2431.1|2427.1|1
1626178640000|2021-07-13 12:17:20|2431.8|2427.8|2431.8|2427.8|2432.6|2428.6|2431.8|2427.8|7
1626178670000|2021-07-13 12:17:50|||||||||1
1626178680000|2021-07-13 12:18:00|2432.1|2428.1|2432.3|2428.3|2432.3|2428.3|2432.1|2428.1|1
1626178690000|2021-07-13 12:18:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1626178700000|2021-07-13 12:18:20|2431.8|2427.8|2432.1|2428.1|2432.1|2428.1|2431.8|2427.8|2
1626178730000|2021-07-13 12:18:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|2
1626178740000|2021-07-13 12:19:00|||||||||3
1626178790000|2021-07-13 12:19:50|2433.8|2429.8|2433.3|2429.3|2433.8|2429.8|2433.3|2429.3|11
1626178800000|2021-07-13 12:20:00|||||||||1
1626178810000|2021-07-13 12:20:10|2433.6|2429.6|2433.3|2429.3|2433.6|2429.6|2433.3|2429.3|15
1626178820000|2021-07-13 12:20:20|2433.6|2429.6|2433.6|2429.6|2433.6|2429.6|2433.3|2429.3|3
1626178830000|2021-07-13 12:20:30|2434.6|2430.6|2435.1|2431.1|2435.1|2431.1|2433.8|2429.8|14
1626178840000|2021-07-13 12:20:40|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|0
1626178850000|2021-07-13 12:20:50|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2
1626178860000|2021-07-13 12:21:00|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1626178870000|2021-07-13 12:21:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1626178880000|2021-07-13 12:21:20|||||||||1
1626178910000|2021-07-13 12:21:50|2436.1|2432.1|2436.3|2432.3|2436.6|2432.6|2436.1|2432.1|16
1626178920000|2021-07-13 12:22:00|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|0
1626178930000|2021-07-13 12:22:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1626178950000|2021-07-13 12:22:30|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|10
1626178980000|2021-07-13 12:23:00|2437.2|2433.2|2436.8|2432.8|2437.2|2433.2|2436.6|2432.6|10
1626178990000|2021-07-13 12:23:10|2436.6|2432.6|2435.6|2431.6|2436.6|2432.6|2435.6|2431.6|18
1626179000000|2021-07-13 12:23:20|2435.8|2431.8|2436.6|2432.6|2437.1|2433.1|2435.8|2431.8|12
1626179010000|2021-07-13 12:23:30|2438.1|2434.1|2437.6|2433.6|2438.1|2434.1|2437.6|2433.6|6
1626179020000|2021-07-13 12:23:40|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1626179030000|2021-07-13 12:23:50|2437.4|2433.4|2437.2|2433.2|2437.4|2433.4|2437.2|2433.2|4
1626179040000|2021-07-13 12:24:00|||||||||5
1626179060000|2021-07-13 12:24:20|||||||||5
1626179090000|2021-07-13 12:24:50|2436.4|2432.4|2436.7|2432.7|2436.7|2432.7|2436.4|2432.4|20
1626179100000|2021-07-13 12:25:00|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626179110000|2021-07-13 12:25:10|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|1
1626179130000|2021-07-13 12:25:30|2438.2|2434.2|2437.2|2433.2|2438.2|2434.2|2437.2|2433.2|5
1626179140000|2021-07-13 12:25:40|||||||||1
1626179150000|2021-07-13 12:25:50|2437.8|2433.8|2437.4|2433.4|2438.2|2434.2|2437.4|2433.4|17
1626179160000|2021-07-13 12:26:00|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|0
1626179170000|2021-07-13 12:26:10|2436.8|2432.8|2437.2|2433.2|2437.2|2433.2|2436.2|2432.2|14
1626179180000|2021-07-13 12:26:20|2437.6|2433.6|2437.2|2433.2|2437.6|2433.6|2437.2|2433.2|1
1626179190000|2021-07-13 12:26:30|2437|2433|2437.5|2433.5|2437.8|2433.8|2437|2433|10
1626179200000|2021-07-13 12:26:40|2437.8|2433.8|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|1
1626179210000|2021-07-13 12:26:50|2438|2434|2437.2|2433.2|2438|2434|2437.2|2433.2|3
1626179230000|2021-07-13 12:27:10|||||||||6
1626179270000|2021-07-13 12:27:50|2437.8|2433.8|2438.5|2434.5|2438.5|2434.5|2437.8|2433.8|24
1626179280000|2021-07-13 12:28:00|2438.8|2434.8|2438.8|2434.8|2439.8|2435.8|2438.8|2434.8|9
1626179290000|2021-07-13 12:28:10|2439|2435|2439|2435|2439|2435|2439|2435|2
1626179300000|2021-07-13 12:28:20|||||||||4
1626179310000|2021-07-13 12:28:30|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2
1626179320000|2021-07-13 12:28:40|2439.4|2435.4|2439.2|2435.2|2439.5|2435.5|2439.2|2435.2|7
1626179330000|2021-07-13 12:28:50|||||||||2
1626179340000|2021-07-13 12:29:00|||||||||10
1626179350000|2021-07-13 12:29:10|2438.4|2434.4|2438.7|2434.7|2438.7|2434.7|2438.4|2434.4|4
1626179370000|2021-07-13 12:29:30|2438.9|2434.9|2439.2|2435.2|2439.2|2435.2|2438.9|2434.9|1
1626179380000|2021-07-13 12:29:40|||||||||2
1626179390000|2021-07-13 12:29:50|2439|2435|2439|2435|2439|2435|2439|2435|3
1626179400000|2021-07-13 12:30:00|2436.4|2432.4|2433.7|2429.7|2436.4|2432.4|2433.4|2429.4|17
1626179410000|2021-07-13 12:30:10|2433.4|2429.4|2433.7|2429.7|2433.7|2429.7|2433|2429|5
1626179420000|2021-07-13 12:30:20|2434|2430|2435|2431|2435|2431|2434|2430|8
1626179430000|2021-07-13 12:30:30|2434.7|2430.7|2434|2430|2434.7|2430.7|2433.2|2429.2|18
1626179440000|2021-07-13 12:30:40|2433.8|2429.8|2434|2430|2434|2430|2433.2|2429.2|8
1626179450000|2021-07-13 12:30:50|2434.2|2430.2|2434.2|2430.2|2434.5|2430.5|2434.2|2430.2|3
1626179460000|2021-07-13 12:31:00|2434|2430|2433|2429|2434|2430|2433|2429|15
1626179470000|2021-07-13 12:31:10|2433.7|2429.7|2434|2430|2434|2430|2433.7|2429.7|3
1626179480000|2021-07-13 12:31:20|2433.2|2429.2|2432.5|2428.5|2433.2|2429.2|2431.7|2427.7|32
1626179490000|2021-07-13 12:31:30|2432.7|2428.7|2433|2429|2433|2429|2432.7|2428.7|0
1626179500000|2021-07-13 12:31:40|2433.4|2429.4|2433|2429|2433.4|2429.4|2433|2429|10
1626179510000|2021-07-13 12:31:50|2432|2428|2433|2429|2433|2429|2432|2428|22
1626179520000|2021-07-13 12:32:00|2432|2428|2431|2427|2433|2429|2431|2427|16
1626179530000|2021-07-13 12:32:10|2431.2|2427.2|2432.5|2428.5|2432.5|2428.5|2431.2|2427.2|6
1626179540000|2021-07-13 12:32:20|2433|2429|2433|2429|2433|2429|2433|2429|2
1626179550000|2021-07-13 12:32:30|2432|2428|2432|2428|2432|2428|2432|2428|7
1626179560000|2021-07-13 12:32:40|2432.3|2428.3|2432|2428|2432.3|2428.3|2432|2428|5
1626179570000|2021-07-13 12:32:50|||||||||5
1626179580000|2021-07-13 12:33:00|||||||||3
1626179590000|2021-07-13 12:33:10|||||||||1
1626179600000|2021-07-13 12:33:20|||||||||1
1626179620000|2021-07-13 12:33:40|||||||||1
1626179640000|2021-07-13 12:34:00|2431.4|2427.4|2430.5|2426.5|2432.2|2428.2|2429.9|2425.9|36
1626179650000|2021-07-13 12:34:10|2430.7|2426.7|2431.2|2427.2|2431.2|2427.2|2430.7|2426.7|1
1626179660000|2021-07-13 12:34:20|2431.5|2427.5|2431.2|2427.2|2431.5|2427.5|2431.2|2427.2|1
1626179670000|2021-07-13 12:34:30|2430.9|2426.9|2430.7|2426.7|2430.9|2426.9|2430.7|2426.7|10
1626179680000|2021-07-13 12:34:40|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1626179690000|2021-07-13 12:34:50|2431.9|2427.9|2434.2|2430.2|2434.2|2430.2|2431.9|2427.9|12
1626179700000|2021-07-13 12:35:00|2433.7|2429.7|2432.7|2428.7|2433.7|2429.7|2432.7|2428.7|4
1626179710000|2021-07-13 12:35:10|2432.2|2428.2|2434|2430|2434|2430|2432.2|2428.2|8
1626179720000|2021-07-13 12:35:20|2433.5|2429.5|2433.3|2429.3|2433.5|2429.5|2433|2429|1
1626179730000|2021-07-13 12:35:30|2432.8|2428.8|2433.3|2429.3|2433.3|2429.3|2432.8|2428.8|2
1626179740000|2021-07-13 12:35:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1626179750000|2021-07-13 12:35:50|2434|2430|2434|2430|2434|2430|2434|2430|2
1626179760000|2021-07-13 12:36:00|||||||||2
1626179770000|2021-07-13 12:36:10|2433|2429|2433|2429|2433|2429|2433|2429|18
1626179780000|2021-07-13 12:36:20|||||||||1
1626179790000|2021-07-13 12:36:30|||||||||1
1626179800000|2021-07-13 12:36:40|||||||||1
1626179810000|2021-07-13 12:36:50|||||||||1
1626179830000|2021-07-13 12:37:10|||||||||1
1626179840000|2021-07-13 12:37:20|2432|2428|2433|2429|2433|2429|2432|2428|10
1626179850000|2021-07-13 12:37:30|||||||||9
1626179860000|2021-07-13 12:37:40|||||||||11
1626179880000|2021-07-13 12:38:00|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|9
1626179900000|2021-07-13 12:38:20|2432.5|2428.5|2433|2429|2433|2429|2432.5|2428.5|2
1626179910000|2021-07-13 12:38:30|||||||||2
1626179920000|2021-07-13 12:38:40|2432.8|2428.8|2432.3|2428.3|2432.8|2428.8|2432.3|2428.3|1
1626179930000|2021-07-13 12:38:50|2433|2429|2432.5|2428.5|2433|2429|2432.5|2428.5|1
1626179940000|2021-07-13 12:39:00|2432.3|2428.3|2432.8|2428.8|2432.8|2428.8|2432.3|2428.3|1
1626179950000|2021-07-13 12:39:10|2433|2429|2433|2429|2433.6|2429.6|2433|2429|7
1626179960000|2021-07-13 12:39:20|||||||||1
1626179970000|2021-07-13 12:39:30|2432.7|2428.7|2432|2428|2432.7|2428.7|2432|2428|7
1626180010000|2021-07-13 12:40:10|2432.4|2428.4|2433|2429|2433|2429|2432.4|2428.4|2
1626180040000|2021-07-13 12:40:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2
1626180060000|2021-07-13 12:41:00|2434.8|2430.8|2434.3|2430.3|2434.8|2430.8|2434.3|2430.3|13
1626180070000|2021-07-13 12:41:10|2434|2430|2433.3|2429.3|2434|2430|2433.3|2429.3|4
1626180110000|2021-07-13 12:41:50|||||||||1
1626180120000|2021-07-13 12:42:00|2433.6|2429.6|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|3
1626180130000|2021-07-13 12:42:10|2434|2430|2434.3|2430.3|2434.3|2430.3|2434|2430|10
1626180150000|2021-07-13 12:42:30|2435|2431|2435|2431|2435|2431|2435|2431|0
1626180180000|2021-07-13 12:43:00|2434.8|2430.8|2434.3|2430.3|2434.8|2430.8|2434|2430|10
1626180190000|2021-07-13 12:43:10|2434|2430|2433|2429|2434|2430|2432.7|2428.7|2
1626180200000|2021-07-13 12:43:20|||||||||1
1626180210000|2021-07-13 12:43:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1626180220000|2021-07-13 12:43:40|2433|2429|2433|2429|2433|2429|2433|2429|0
1626180230000|2021-07-13 12:43:50|2432.2|2428.2|2432.3|2428.3|2432.3|2428.3|2431|2427|8
1626180240000|2021-07-13 12:44:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1626180250000|2021-07-13 12:44:10|2433|2429|2433|2429|2433|2429|2433|2429|0
1626180300000|2021-07-13 12:45:00|2433.3|2429.3|2434|2430|2434.3|2430.3|2433.3|2429.3|5
1626180320000|2021-07-13 12:45:20|||||||||1
1626180350000|2021-07-13 12:45:50|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|4
1626180360000|2021-07-13 12:46:00|2434|2430|2434|2430|2434|2430|2434|2430|0
1626180370000|2021-07-13 12:46:10|2432.8|2428.8|2433|2429|2433|2429|2432.8|2428.8|14
1626180440000|2021-07-13 12:47:20|||||||||3
1626180450000|2021-07-13 12:47:30|2432.2|2428.2|2432.2|2428.2|2432.3|2428.3|2431.2|2427.2|14
1626180460000|2021-07-13 12:47:40|2431.7|2427.7|2432.5|2428.5|2432.6|2428.6|2431.7|2427.7|9
1626180480000|2021-07-13 12:48:00|2433|2429|2433.2|2429.2|2433.2|2429.2|2432.7|2428.7|1
1626180500000|2021-07-13 12:48:20|||||||||2
1626180510000|2021-07-13 12:48:30|||||||||3
1626180520000|2021-07-13 12:48:40|2433.4|2429.4|2434.7|2430.7|2434.7|2430.7|2433.4|2429.4|8
1626180530000|2021-07-13 12:48:50|2434.9|2430.9|2435.2|2431.2|2435.2|2431.2|2434.9|2430.9|2
1626180540000|2021-07-13 12:49:00|2434.9|2430.9|2433|2429|2434.9|2430.9|2431.7|2427.7|22
1626180550000|2021-07-13 12:49:10|2433.4|2429.4|2433.3|2429.3|2434|2430|2433|2429|4
1626180560000|2021-07-13 12:49:20|2433.6|2429.6|2433.8|2429.8|2433.8|2429.8|2433.6|2429.6|0
1626180570000|2021-07-13 12:49:30|2434|2430|2434|2430|2434|2430|2434|2430|0
1626180580000|2021-07-13 12:49:40|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2
1626180590000|2021-07-13 12:49:50|2434.8|2430.8|2434|2430|2434.8|2430.8|2434|2430|4
1626180600000|2021-07-13 12:50:00|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1626180610000|2021-07-13 12:50:10|2434|2430|2434|2430|2434|2430|2434|2430|0
1626180660000|2021-07-13 12:51:00|||||||||1
1626180690000|2021-07-13 12:51:30|2435|2431|2434.8|2430.8|2435|2431|2434.8|2430.8|3
1626180700000|2021-07-13 12:51:40|2435|2431|2435|2431|2435|2431|2435|2431|2
1626180710000|2021-07-13 12:51:50|2434.8|2430.8|2434.3|2430.3|2434.8|2430.8|2434.2|2430.2|6
1626180730000|2021-07-13 12:52:10|2434.8|2430.8|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|2
1626180740000|2021-07-13 12:52:20|2434|2430|2436.3|2432.3|2436.8|2432.8|2434|2430|53
1626180750000|2021-07-13 12:52:30|2436.8|2432.8|2438.3|2434.3|2438.8|2434.8|2436.3|2432.3|27
1626180760000|2021-07-13 12:52:40|2438.8|2434.8|2439.1|2435.1|2439.4|2435.4|2438.3|2434.3|25
1626180770000|2021-07-13 12:52:50|2439.6|2435.6|2440.4|2436.4|2440.4|2436.4|2438.6|2434.6|33
1626180790000|2021-07-13 12:53:10|2440.7|2436.7|2440.4|2436.4|2440.9|2436.9|2440.4|2436.4|21
1626180800000|2021-07-13 12:53:20|2440.9|2436.9|2440.7|2436.7|2440.9|2436.9|2440.4|2436.4|3
1626180810000|2021-07-13 12:53:30|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|1
1626180820000|2021-07-13 12:53:40|2440.5|2436.5|2439.6|2435.6|2440.5|2436.5|2439.6|2435.6|24
1626180840000|2021-07-13 12:54:00|2439.4|2435.4|2439.2|2435.2|2439.4|2435.4|2439.2|2435.2|15
1626180850000|2021-07-13 12:54:10|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1626180860000|2021-07-13 12:54:20|2438.4|2434.4|2437.6|2433.6|2438.4|2434.4|2437.6|2433.6|4
1626180870000|2021-07-13 12:54:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1626180880000|2021-07-13 12:54:40|2438.1|2434.1|2438.9|2434.9|2438.9|2434.9|2437.9|2433.9|15
1626180930000|2021-07-13 12:55:30|2438.4|2434.4|2438.4|2434.4|2438.9|2434.9|2438.4|2434.4|3
1626180940000|2021-07-13 12:55:40|2437.9|2433.9|2437.4|2433.4|2437.9|2433.9|2437.4|2433.4|9
1626180950000|2021-07-13 12:55:50|||||||||2
1626180960000|2021-07-13 12:56:00|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2
1626180970000|2021-07-13 12:56:10|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|6
1626180990000|2021-07-13 12:56:30|2436.6|2432.6|2434.6|2430.6|2436.6|2432.6|2434.6|2430.6|3
1626181010000|2021-07-13 12:56:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|6
1626181020000|2021-07-13 12:57:00|2435.9|2431.9|2434.6|2430.6|2435.9|2431.9|2434.6|2430.6|4
1626181030000|2021-07-13 12:57:10|2434.4|2430.4|2434.6|2430.6|2434.6|2430.6|2434.4|2430.4|4
1626181060000|2021-07-13 12:57:40|2433.9|2429.9|2433.6|2429.6|2433.9|2429.9|2433.6|2429.6|10
1626181080000|2021-07-13 12:58:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|8
1626181090000|2021-07-13 12:58:10|2432.3|2428.3|2432.6|2428.6|2432.6|2428.6|2432.3|2428.3|0
1626181130000|2021-07-13 12:58:50|||||||||3
1626181140000|2021-07-13 12:59:00|2431.6|2427.6|2431|2427|2431.6|2427.6|2430.5|2426.5|16
1626181170000|2021-07-13 12:59:30|2431.2|2427.2|2431|2427|2431.2|2427.2|2431|2427|2
1626181180000|2021-07-13 12:59:40|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|4
1626181200000|2021-07-13 13:00:00|||||||||2
1626181210000|2021-07-13 13:00:10|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|6
1626181220000|2021-07-13 13:00:20|2430.2|2426.2|2431|2427|2431|2427|2430|2426|11
1626181230000|2021-07-13 13:00:30|2431.7|2427.7|2431.7|2427.7|2432.2|2428.2|2431.7|2427.7|0
1626181240000|2021-07-13 13:00:40|2433|2429|2433|2429|2433|2429|2433|2429|0
1626181250000|2021-07-13 13:00:50|2433.2|2429.2|2434.2|2430.2|2434.2|2430.2|2433.2|2429.2|1
1626181260000|2021-07-13 13:01:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1626181270000|2021-07-13 13:01:10|2433.8|2429.8|2433.2|2429.2|2433.8|2429.8|2433.2|2429.2|2
1626181280000|2021-07-13 13:01:20|2433.7|2429.7|2434|2430|2434|2430|2433.7|2429.7|2
1626181290000|2021-07-13 13:01:30|2433.5|2429.5|2434.7|2430.7|2434.8|2430.8|2433.5|2429.5|3
1626181300000|2021-07-13 13:01:40|2435.2|2431.2|2435.7|2431.7|2435.7|2431.7|2435|2431|2
1626181310000|2021-07-13 13:01:50|||||||||11
1626181330000|2021-07-13 13:02:10|2436.2|2432.2|2437.2|2433.2|2437.2|2433.2|2436.2|2432.2|10
1626181350000|2021-07-13 13:02:30|||||||||1
1626181370000|2021-07-13 13:02:50|2437|2433|2437.8|2433.8|2437.8|2433.8|2437|2433|3
1626181380000|2021-07-13 13:03:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2
1626181390000|2021-07-13 13:03:10|2437|2433|2437|2433|2437|2433|2437|2433|0
1626181430000|2021-07-13 13:03:50|2437.3|2433.3|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|2
1626181440000|2021-07-13 13:04:00|2438|2434|2437.3|2433.3|2438|2434|2437|2433|6
1626181450000|2021-07-13 13:04:10|2437.5|2433.5|2437.8|2433.8|2437.8|2433.8|2437.5|2433.5|0
1626181460000|2021-07-13 13:04:20|||||||||1
1626181480000|2021-07-13 13:04:40|2438.5|2434.5|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|3
1626181490000|2021-07-13 13:04:50|||||||||1
1626181500000|2021-07-13 13:05:00|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|4
1626181510000|2021-07-13 13:05:10|||||||||2
1626181520000|2021-07-13 13:05:20|2438.3|2434.3|2437.8|2433.8|2438.8|2434.8|2437.8|2433.8|2
1626181530000|2021-07-13 13:05:30|2438.3|2434.3|2438|2434|2438.3|2434.3|2438|2434|2
1626181540000|2021-07-13 13:05:40|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1626181560000|2021-07-13 13:06:00|2438|2434|2438|2434|2438|2434|2437.8|2433.8|3
1626181570000|2021-07-13 13:06:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1626181590000|2021-07-13 13:06:30|2439|2435|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|12
1626181600000|2021-07-13 13:06:40|2438.8|2434.8|2439.8|2435.8|2439.8|2435.8|2438.8|2434.8|4
1626181610000|2021-07-13 13:06:50|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2439.8|2435.8|1
1626181620000|2021-07-13 13:07:00|2440|2436|2440|2436|2440|2436|2440|2436|0
1626181630000|2021-07-13 13:07:10|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2
1626181640000|2021-07-13 13:07:20|2440.8|2436.8|2441.4|2437.4|2441.4|2437.4|2440.8|2436.8|16
1626181650000|2021-07-13 13:07:30|2442.4|2438.4|2441.4|2437.4|2442.4|2438.4|2440.4|2436.4|84
1626181660000|2021-07-13 13:07:40|2441.8|2437.8|2441.4|2437.4|2441.8|2437.8|2441.4|2437.4|9
1626181670000|2021-07-13 13:07:50|||||||||3
1626181680000|2021-07-13 13:08:00|2441.6|2437.6|2441.4|2437.4|2441.6|2437.6|2441.4|2437.4|18
1626181690000|2021-07-13 13:08:10|||||||||2
1626181710000|2021-07-13 13:08:30|2441.7|2437.7|2441.4|2437.4|2441.9|2437.9|2441.4|2437.4|9
1626181720000|2021-07-13 13:08:40|||||||||3
1626181730000|2021-07-13 13:08:50|||||||||1
1626181740000|2021-07-13 13:09:00|||||||||15
1626181750000|2021-07-13 13:09:10|||||||||5
1626181760000|2021-07-13 13:09:20|||||||||1
1626181770000|2021-07-13 13:09:30|||||||||3
1626181790000|2021-07-13 13:09:50|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.6|2434.6|6
1626181800000|2021-07-13 13:10:00|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2438.9|2434.9|16
1626181810000|2021-07-13 13:10:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1626181830000|2021-07-13 13:10:30|||||||||1
1626181840000|2021-07-13 13:10:40|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.9|2434.9|4
1626181850000|2021-07-13 13:10:50|2439.2|2435.2|2440.4|2436.4|2440.4|2436.4|2439.2|2435.2|5
1626181860000|2021-07-13 13:11:00|2439.8|2435.8|2439.1|2435.1|2439.9|2435.9|2439.1|2435.1|16
1626181870000|2021-07-13 13:11:10|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1626181920000|2021-07-13 13:12:00|||||||||1
1626181930000|2021-07-13 13:12:10|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|8
1626181950000|2021-07-13 13:12:30|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|9
1626181960000|2021-07-13 13:12:40|2439.8|2435.8|2440.4|2436.4|2440.4|2436.4|2439.8|2435.8|2
1626181970000|2021-07-13 13:12:50|2440.2|2436.2|2439.9|2435.9|2440.2|2436.2|2439.9|2435.9|4
1626181980000|2021-07-13 13:13:00|||||||||3
1626182000000|2021-07-13 13:13:20|2439.6|2435.6|2440.1|2436.1|2440.1|2436.1|2439.6|2435.6|4
1626182010000|2021-07-13 13:13:30|2439.9|2435.9|2439.6|2435.6|2439.9|2435.9|2439.6|2435.6|5
1626182020000|2021-07-13 13:13:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|1
1626182030000|2021-07-13 13:13:50|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|1
1626182040000|2021-07-13 13:14:00|2439.9|2435.9|2440.1|2436.1|2440.4|2436.4|2439.9|2435.9|2
1626182050000|2021-07-13 13:14:10|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626182070000|2021-07-13 13:14:30|||||||||1
1626182080000|2021-07-13 13:14:40|2439.6|2435.6|2439.8|2435.8|2439.8|2435.8|2439.6|2435.6|0
1626182100000|2021-07-13 13:15:00|2439|2435|2437.8|2433.8|2439|2435|2437.8|2433.8|12
1626182110000|2021-07-13 13:15:10|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|4
1626182140000|2021-07-13 13:15:40|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626182160000|2021-07-13 13:16:00|2437.9|2433.9|2437.6|2433.6|2437.9|2433.9|2437.6|2433.6|2
1626182170000|2021-07-13 13:16:10|2437.4|2433.4|2436.6|2432.6|2437.4|2433.4|2436.6|2432.6|11
1626182180000|2021-07-13 13:16:20|2434.6|2430.6|2435.3|2431.3|2435.3|2431.3|2434.6|2430.6|12
1626182190000|2021-07-13 13:16:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1626182200000|2021-07-13 13:16:40|2435.4|2431.4|2435.6|2431.6|2435.6|2431.6|2435.4|2431.4|0
1626182210000|2021-07-13 13:16:50|2436.1|2432.1|2436.3|2432.3|2436.3|2432.3|2436.1|2432.1|3
1626182220000|2021-07-13 13:17:00|||||||||1
1626182260000|2021-07-13 13:17:40|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2
1626182270000|2021-07-13 13:17:50|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|1
1626182280000|2021-07-13 13:18:00|2435.9|2431.9|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|0
1626182290000|2021-07-13 13:18:10|2435.9|2431.9|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|1
1626182300000|2021-07-13 13:18:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.6|2431.6|0
1626182330000|2021-07-13 13:18:50|||||||||6
1626182400000|2021-07-13 13:20:00|||||||||1
1626182420000|2021-07-13 13:20:20|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|0
1626182440000|2021-07-13 13:20:40|2435.8|2431.8|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|1
1626182460000|2021-07-13 13:21:00|2436.3|2432.3|2436.6|2432.6|2436.6|2432.6|2436.3|2432.3|4
1626182470000|2021-07-13 13:21:10|2437.2|2433.2|2437.4|2433.4|2437.4|2433.4|2437.2|2433.2|8
1626182480000|2021-07-13 13:21:20|2436.6|2432.6|2436.6|2432.6|2436.6|2432.6|2436.4|2432.4|9
1626182510000|2021-07-13 13:21:50|||||||||4
1626182520000|2021-07-13 13:22:00|||||||||2
1626182530000|2021-07-13 13:22:10|2436.8|2432.8|2435.1|2431.1|2436.8|2432.8|2435.1|2431.1|43
1626182540000|2021-07-13 13:22:20|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|5
1626182550000|2021-07-13 13:22:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|0
1626182560000|2021-07-13 13:22:40|2435.3|2431.3|2435.8|2431.8|2435.8|2431.8|2435.3|2431.3|3
1626182580000|2021-07-13 13:23:00|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|3
1626182590000|2021-07-13 13:23:10|||||||||2
1626182630000|2021-07-13 13:23:50|||||||||1
1626182640000|2021-07-13 13:24:00|||||||||2
1626182660000|2021-07-13 13:24:20|||||||||2
1626182680000|2021-07-13 13:24:40|||||||||2
1626182690000|2021-07-13 13:24:50|2435.1|2431.1|2433.8|2429.8|2435.1|2431.1|2432.8|2428.8|32
1626182700000|2021-07-13 13:25:00|2433.3|2429.3|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|3
1626182710000|2021-07-13 13:25:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|1
1626182730000|2021-07-13 13:25:30|||||||||3
1626182740000|2021-07-13 13:25:40|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|4
1626182750000|2021-07-13 13:25:50|2432.8|2428.8|2433.1|2429.1|2433.1|2429.1|2432.8|2428.8|16
1626182760000|2021-07-13 13:26:00|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1626182770000|2021-07-13 13:26:10|||||||||2
1626182780000|2021-07-13 13:26:20|||||||||2
1626182790000|2021-07-13 13:26:30|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|7
1626182800000|2021-07-13 13:26:40|2432.3|2428.3|2432.3|2428.3|2432.8|2428.8|2432.1|2428.1|6
1626182810000|2021-07-13 13:26:50|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|2432.6|2428.6|7
1626182820000|2021-07-13 13:27:00|||||||||3
1626182860000|2021-07-13 13:27:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2
1626182870000|2021-07-13 13:27:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|5
1626182880000|2021-07-13 13:28:00|||||||||6
1626182890000|2021-07-13 13:28:10|||||||||4
1626182910000|2021-07-13 13:28:30|||||||||1
1626182920000|2021-07-13 13:28:40|||||||||3
1626182930000|2021-07-13 13:28:50|||||||||2
1626182940000|2021-07-13 13:29:00|||||||||4
1626182950000|2021-07-13 13:29:10|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2
1626182960000|2021-07-13 13:29:20|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1626182970000|2021-07-13 13:29:30|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|1
1626182980000|2021-07-13 13:29:40|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|1
1626183000000|2021-07-13 13:30:00|2433.3|2429.3|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|3
1626183010000|2021-07-13 13:30:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1626183020000|2021-07-13 13:30:20|2434.3|2430.3|2434.8|2430.8|2434.8|2430.8|2434.3|2430.3|8
1626183030000|2021-07-13 13:30:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1626183040000|2021-07-13 13:30:40|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|21
1626183050000|2021-07-13 13:30:50|2436.3|2432.3|2436.1|2432.1|2436.3|2432.3|2435.3|2431.3|8
1626183060000|2021-07-13 13:31:00|2435.8|2431.8|2435.9|2431.9|2435.9|2431.9|2435.8|2431.8|1
1626183070000|2021-07-13 13:31:10|2436.1|2432.1|2435.5|2431.5|2436.1|2432.1|2435.3|2431.3|8
1626183100000|2021-07-13 13:31:40|2435.3|2431.3|2435.5|2431.5|2435.5|2431.5|2435.3|2431.3|4
1626183110000|2021-07-13 13:31:50|||||||||3
1626183130000|2021-07-13 13:32:10|||||||||2
1626183140000|2021-07-13 13:32:20|2435.7|2431.7|2436.3|2432.3|2436.3|2432.3|2435.7|2431.7|9
1626183160000|2021-07-13 13:32:40|2436|2432|2435|2431|2436|2432|2434.7|2430.7|24
1626183170000|2021-07-13 13:32:50|2435.3|2431.3|2435|2431|2435.5|2431.5|2435|2431|6
1626183180000|2021-07-13 13:33:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626183210000|2021-07-13 13:33:30|||||||||2
1626183220000|2021-07-13 13:33:40|||||||||1
1626183230000|2021-07-13 13:33:50|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|13
1626183250000|2021-07-13 13:34:10|||||||||1
1626183270000|2021-07-13 13:34:30|||||||||1
1626183280000|2021-07-13 13:34:40|||||||||1
1626183290000|2021-07-13 13:34:50|||||||||1
1626183310000|2021-07-13 13:35:10|||||||||1
1626183320000|2021-07-13 13:35:20|||||||||1
1626183330000|2021-07-13 13:35:30|||||||||10
1626183340000|2021-07-13 13:35:40|||||||||1
1626183350000|2021-07-13 13:35:50|||||||||1
1626183390000|2021-07-13 13:36:30|||||||||1
1626183400000|2021-07-13 13:36:40|2435.7|2431.7|2435.5|2431.5|2435.8|2431.8|2435.3|2431.3|20
1626183420000|2021-07-13 13:37:00|2435.7|2431.7|2435.5|2431.5|2436.3|2432.3|2435.5|2431.5|3
1626183450000|2021-07-13 13:37:30|||||||||1
1626183460000|2021-07-13 13:37:40|||||||||1
1626183470000|2021-07-13 13:37:50|2435.3|2431.3|2435.8|2431.8|2435.8|2431.8|2435.3|2431.3|2
1626183480000|2021-07-13 13:38:00|2436.1|2432.1|2436.3|2432.3|2436.3|2432.3|2436.1|2432.1|2
1626183490000|2021-07-13 13:38:10|||||||||2
1626183500000|2021-07-13 13:38:20|||||||||1
1626183510000|2021-07-13 13:38:30|||||||||1
1626183520000|2021-07-13 13:38:40|||||||||2
1626183530000|2021-07-13 13:38:50|||||||||1
1626183540000|2021-07-13 13:39:00|||||||||1
1626183550000|2021-07-13 13:39:10|||||||||2
1626183560000|2021-07-13 13:39:20|||||||||1
1626183570000|2021-07-13 13:39:30|||||||||1
1626183580000|2021-07-13 13:39:40|||||||||5
1626183600000|2021-07-13 13:40:00|||||||||2
1626183610000|2021-07-13 13:40:10|||||||||3
1626183620000|2021-07-13 13:40:20|2437|2433|2437.3|2433.3|2437.3|2433.3|2437|2433|1
1626183630000|2021-07-13 13:40:30|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1626183640000|2021-07-13 13:40:40|2438.5|2434.5|2440.3|2436.3|2440.3|2436.3|2438.5|2434.5|29
1626183650000|2021-07-13 13:40:50|||||||||1
1626183660000|2021-07-13 13:41:00|||||||||15
1626183670000|2021-07-13 13:41:10|2439.9|2435.9|2439.3|2435.3|2439.9|2435.9|2439.3|2435.3|4
1626183680000|2021-07-13 13:41:20|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|1
1626183700000|2021-07-13 13:41:40|2438.3|2434.3|2437.3|2433.3|2438.3|2434.3|2437.3|2433.3|3
1626183710000|2021-07-13 13:41:50|2437.5|2433.5|2436.3|2432.3|2437.5|2433.5|2436.3|2432.3|2
1626183720000|2021-07-13 13:42:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2
1626183730000|2021-07-13 13:42:10|||||||||1
1626183750000|2021-07-13 13:42:30|2436|2432|2436|2432|2436|2432|2436|2432|6
1626183770000|2021-07-13 13:42:50|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|1
1626183780000|2021-07-13 13:43:00|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1626183790000|2021-07-13 13:43:10|||||||||1
1626183810000|2021-07-13 13:43:30|2435.3|2431.3|2434|2430|2435.3|2431.3|2434|2430|5
1626183820000|2021-07-13 13:43:40|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|0
1626183830000|2021-07-13 13:43:50|2434.1|2430.1|2433.5|2429.5|2434.3|2430.3|2433.5|2429.5|3
1626183840000|2021-07-13 13:44:00|2433|2429|2433|2429|2433|2429|2433|2429|5
1626183850000|2021-07-13 13:44:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|3
1626183860000|2021-07-13 13:44:20|2431.7|2427.7|2432.5|2428.5|2432.5|2428.5|2431.7|2427.7|17
1626183890000|2021-07-13 13:44:50|2432.7|2428.7|2432|2428|2432.7|2428.7|2432|2428|8
1626183900000|2021-07-13 13:45:00|||||||||3
1626183910000|2021-07-13 13:45:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1626183920000|2021-07-13 13:45:20|||||||||1
1626183930000|2021-07-13 13:45:30|2432.5|2428.5|2432.7|2428.7|2432.7|2428.7|2432.5|2428.5|3
1626183940000|2021-07-13 13:45:40|||||||||1
1626183960000|2021-07-13 13:46:00|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.2|2429.2|7
1626183970000|2021-07-13 13:46:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|0
1626183980000|2021-07-13 13:46:20|||||||||1
1626183990000|2021-07-13 13:46:30|||||||||1
1626184000000|2021-07-13 13:46:40|||||||||1
1626184020000|2021-07-13 13:47:00|2433.7|2429.7|2432.9|2428.9|2433.7|2429.7|2432.9|2428.9|2
1626184040000|2021-07-13 13:47:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|1
1626184050000|2021-07-13 13:47:30|2432.9|2428.9|2432.7|2428.7|2432.9|2428.9|2432.7|2428.7|1
1626184060000|2021-07-13 13:47:40|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|1
1626184080000|2021-07-13 13:48:00|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1626184090000|2021-07-13 13:48:10|2433.4|2429.4|2433.7|2429.7|2433.7|2429.7|2433.4|2429.4|7
1626184120000|2021-07-13 13:48:40|2434.2|2430.2|2433.9|2429.9|2434.2|2430.2|2433.9|2429.9|9
1626184130000|2021-07-13 13:48:50|2434.3|2430.3|2434.9|2430.9|2434.9|2430.9|2434.3|2430.3|2
1626184170000|2021-07-13 13:49:30|||||||||1
1626184190000|2021-07-13 13:49:50|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|31
1626184200000|2021-07-13 13:50:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1626184210000|2021-07-13 13:50:10|||||||||2
1626184240000|2021-07-13 13:50:40|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|4
1626184260000|2021-07-13 13:51:00|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1626184280000|2021-07-13 13:51:20|2436.1|2432.1|2436.2|2432.2|2436.5|2432.5|2436.1|2432.1|4
1626184290000|2021-07-13 13:51:30|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|1
1626184300000|2021-07-13 13:51:40|2436.5|2432.5|2437.1|2433.1|2437.1|2433.1|2436.5|2432.5|6
1626184320000|2021-07-13 13:52:00|2436.7|2432.7|2437.2|2433.2|2437.2|2433.2|2436.7|2432.7|11
1626184380000|2021-07-13 13:53:00|2437.7|2433.7|2437.2|2433.2|2437.7|2433.7|2437.2|2433.2|2
1626184420000|2021-07-13 13:53:40|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|0
1626184430000|2021-07-13 13:53:50|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2
1626184440000|2021-07-13 13:54:00|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|0
1626184450000|2021-07-13 13:54:10|2436.7|2432.7|2437.2|2433.2|2437.5|2433.5|2435.9|2431.9|53
1626184460000|2021-07-13 13:54:20|2437.5|2433.5|2437.7|2433.7|2437.7|2433.7|2437.5|2433.5|1
1626184470000|2021-07-13 13:54:30|||||||||1
1626184480000|2021-07-13 13:54:40|||||||||1
1626184490000|2021-07-13 13:54:50|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|6
1626184500000|2021-07-13 13:55:00|2436.9|2432.9|2436.7|2432.7|2436.9|2432.9|2436.7|2432.7|0
1626184510000|2021-07-13 13:55:10|||||||||1
1626184530000|2021-07-13 13:55:30|||||||||1
1626184540000|2021-07-13 13:55:40|||||||||2
1626184550000|2021-07-13 13:55:50|||||||||6
1626184560000|2021-07-13 13:56:00|||||||||1
1626184570000|2021-07-13 13:56:10|2436.5|2432.5|2435.9|2431.9|2436.5|2432.5|2435.9|2431.9|2
1626184580000|2021-07-13 13:56:20|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|5
1626184590000|2021-07-13 13:56:30|2436.5|2432.5|2436.2|2432.2|2436.5|2432.5|2436.2|2432.2|1
1626184600000|2021-07-13 13:56:40|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626184610000|2021-07-13 13:56:50|||||||||1
1626184620000|2021-07-13 13:57:00|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|2436.2|2432.2|6
1626184630000|2021-07-13 13:57:10|2436.5|2432.5|2435.7|2431.7|2436.5|2432.5|2435.7|2431.7|2
1626184640000|2021-07-13 13:57:20|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|3
1626184660000|2021-07-13 13:57:40|||||||||2
1626184670000|2021-07-13 13:57:50|||||||||5
1626184680000|2021-07-13 13:58:00|2435.7|2431.7|2434.9|2430.9|2435.7|2431.7|2434.9|2430.9|23
1626184690000|2021-07-13 13:58:10|2435.4|2431.4|2435.9|2431.9|2436.2|2432.2|2435.4|2431.4|10
1626184700000|2021-07-13 13:58:20|||||||||1
1626184710000|2021-07-13 13:58:30|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|2
1626184720000|2021-07-13 13:58:40|||||||||1
1626184740000|2021-07-13 13:59:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|8
1626184760000|2021-07-13 13:59:20|||||||||1
1626184780000|2021-07-13 13:59:40|||||||||2
1626184800000|2021-07-13 14:00:00|||||||||5
1626184820000|2021-07-13 14:00:20|||||||||1
1626184830000|2021-07-13 14:00:30|||||||||8
1626184840000|2021-07-13 14:00:40|||||||||2
1626184850000|2021-07-13 14:00:50|2437.7|2433.7|2438.7|2434.7|2438.7|2434.7|2437.7|2433.7|16
1626184870000|2021-07-13 14:01:10|||||||||1
1626184890000|2021-07-13 14:01:30|2438.1|2434.1|2438.2|2434.2|2438.7|2434.7|2437.9|2433.9|27
1626184900000|2021-07-13 14:01:40|2438.5|2434.5|2438.7|2434.7|2438.7|2434.7|2438.5|2434.5|0
1626184910000|2021-07-13 14:01:50|2439|2435|2438.3|2434.3|2439|2435|2438.3|2434.3|11
1626184920000|2021-07-13 14:02:00|||||||||1
1626184930000|2021-07-13 14:02:10|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|1
1626184940000|2021-07-13 14:02:20|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2
1626184970000|2021-07-13 14:02:50|2438.5|2434.5|2437.7|2433.7|2438.5|2434.5|2437.5|2433.5|10
1626184980000|2021-07-13 14:03:00|2437.5|2433.5|2437.7|2433.7|2438.2|2434.2|2437.5|2433.5|3
1626184990000|2021-07-13 14:03:10|2438|2434|2438.7|2434.7|2438.7|2434.7|2438|2434|1
1626185000000|2021-07-13 14:03:20|||||||||1
1626185020000|2021-07-13 14:03:40|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1626185040000|2021-07-13 14:04:00|||||||||2
1626185060000|2021-07-13 14:04:20|2438.7|2434.7|2438.5|2434.5|2438.7|2434.7|2438.5|2434.5|1
1626185070000|2021-07-13 14:04:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1626185080000|2021-07-13 14:04:40|||||||||3
1626185100000|2021-07-13 14:05:00|2437.7|2433.7|2437.7|2433.7|2438|2434|2437.7|2433.7|6
1626185110000|2021-07-13 14:05:10|2437.5|2433.5|2436.5|2432.5|2437.5|2433.5|2436.3|2432.3|4
1626185120000|2021-07-13 14:05:20|2436.8|2432.8|2438.3|2434.3|2438.3|2434.3|2436.3|2432.3|13
1626185130000|2021-07-13 14:05:30|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|1
1626185140000|2021-07-13 14:05:40|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|8
1626185150000|2021-07-13 14:05:50|2438.1|2434.1|2437.5|2433.5|2438.1|2434.1|2437.5|2433.5|13
1626185160000|2021-07-13 14:06:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|16
1626185180000|2021-07-13 14:06:20|||||||||1
1626185200000|2021-07-13 14:06:40|||||||||1
1626185210000|2021-07-13 14:06:50|||||||||1
1626185220000|2021-07-13 14:07:00|||||||||1
1626185230000|2021-07-13 14:07:10|||||||||1
1626185240000|2021-07-13 14:07:20|||||||||5
1626185250000|2021-07-13 14:07:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|6
1626185260000|2021-07-13 14:07:40|||||||||1
1626185270000|2021-07-13 14:07:50|||||||||1
1626185290000|2021-07-13 14:08:10|||||||||1
1626185300000|2021-07-13 14:08:20|||||||||1
1626185310000|2021-07-13 14:08:30|2435.9|2431.9|2435.7|2431.7|2435.9|2431.9|2435.7|2431.7|4
1626185320000|2021-07-13 14:08:40|||||||||1
1626185330000|2021-07-13 14:08:50|||||||||1
1626185350000|2021-07-13 14:09:10|||||||||1
1626185370000|2021-07-13 14:09:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1626185390000|2021-07-13 14:09:50|2436.2|2432.2|2436.5|2432.5|2436.5|2432.5|2436.2|2432.2|13
1626185400000|2021-07-13 14:10:00|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2436.2|2432.2|4
1626185420000|2021-07-13 14:10:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|7
1626185430000|2021-07-13 14:10:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2
1626185440000|2021-07-13 14:10:40|2437.7|2433.7|2439.3|2435.3|2439.5|2435.5|2437.7|2433.7|22
1626185460000|2021-07-13 14:11:00|2440.3|2436.3|2439.3|2435.3|2440.3|2436.3|2439.3|2435.3|20
1626185480000|2021-07-13 14:11:20|||||||||3
1626185500000|2021-07-13 14:11:40|||||||||1
1626185520000|2021-07-13 14:12:00|||||||||2
1626185540000|2021-07-13 14:12:20|||||||||1
1626185560000|2021-07-13 14:12:40|||||||||3
1626185570000|2021-07-13 14:12:50|2438.1|2434.1|2437.8|2433.8|2438.1|2434.1|2437.5|2433.5|37
1626185580000|2021-07-13 14:13:00|2438|2434|2438|2434|2438.3|2434.3|2438|2434|4
1626185590000|2021-07-13 14:13:10|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2
1626185600000|2021-07-13 14:13:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|3
1626185610000|2021-07-13 14:13:30|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1626185630000|2021-07-13 14:13:50|||||||||1
1626185650000|2021-07-13 14:14:10|||||||||1
1626185670000|2021-07-13 14:14:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|24
1626185680000|2021-07-13 14:14:40|2436.7|2432.7|2437.2|2433.2|2437.2|2433.2|2436.7|2432.7|43
1626185690000|2021-07-13 14:14:50|2437.4|2433.4|2437.7|2433.7|2437.7|2433.7|2437.4|2433.4|1
1626185710000|2021-07-13 14:15:10|||||||||1
1626185720000|2021-07-13 14:15:20|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|11
1626185730000|2021-07-13 14:15:30|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626185750000|2021-07-13 14:15:50|||||||||2
1626185760000|2021-07-13 14:16:00|||||||||7
1626185780000|2021-07-13 14:16:20|||||||||1
1626185800000|2021-07-13 14:16:40|||||||||1
1626185810000|2021-07-13 14:16:50|2437.3|2433.3|2436.7|2432.7|2437.3|2433.3|2436.7|2432.7|17
1626185830000|2021-07-13 14:17:10|2436.9|2432.9|2436.9|2432.9|2437.2|2433.2|2436.9|2432.9|4
1626185840000|2021-07-13 14:17:20|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626185860000|2021-07-13 14:17:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|3
1626185870000|2021-07-13 14:17:50|||||||||5
1626185880000|2021-07-13 14:18:00|2435.7|2431.7|2436|2432|2436|2432|2435.7|2431.7|29
1626185890000|2021-07-13 14:18:10|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626185900000|2021-07-13 14:18:20|2436.3|2432.3|2437.5|2433.5|2437.5|2433.5|2436.3|2432.3|7
1626185910000|2021-07-13 14:18:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|1
1626185920000|2021-07-13 14:18:40|2437.9|2433.9|2438.2|2434.2|2438.2|2434.2|2437.9|2433.9|3
1626185940000|2021-07-13 14:19:00|2437.9|2433.9|2438.2|2434.2|2438.2|2434.2|2437.9|2433.9|2
1626185950000|2021-07-13 14:19:10|2438.5|2434.5|2438.7|2434.7|2438.7|2434.7|2438.5|2434.5|0
1626185960000|2021-07-13 14:19:20|||||||||1
1626185970000|2021-07-13 14:19:30|||||||||1
1626185980000|2021-07-13 14:19:40|2438.9|2434.9|2439|2435|2439.3|2435.3|2438.9|2434.9|9
1626186000000|2021-07-13 14:20:00|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1626186010000|2021-07-13 14:20:10|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|1
1626186020000|2021-07-13 14:20:20|2438.2|2434.2|2438|2434|2438.2|2434.2|2438|2434|25
1626186030000|2021-07-13 14:20:30|2438.3|2434.3|2438.5|2434.5|2438.5|2434.5|2438|2434|2
1626186040000|2021-07-13 14:20:40|2438.7|2434.7|2438.8|2434.8|2439|2435|2438.7|2434.7|2
1626186050000|2021-07-13 14:20:50|2439|2435|2439.3|2435.3|2439.3|2435.3|2439|2435|2
1626186060000|2021-07-13 14:21:00|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|11
1626186070000|2021-07-13 14:21:10|2440.5|2436.5|2439.3|2435.3|2440.5|2436.5|2439.3|2435.3|12
1626186080000|2021-07-13 14:21:20|2439.5|2435.5|2439.5|2435.5|2440|2436|2439.3|2435.3|19
1626186090000|2021-07-13 14:21:30|2439.3|2435.3|2439.5|2435.5|2439.8|2435.8|2439.3|2435.3|7
1626186100000|2021-07-13 14:21:40|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626186110000|2021-07-13 14:21:50|||||||||1
1626186130000|2021-07-13 14:22:10|||||||||1
1626186150000|2021-07-13 14:22:30|2439|2435|2439|2435|2439|2435|2439|2435|38
1626186160000|2021-07-13 14:22:40|2439.1|2435.1|2439.3|2435.3|2439.3|2435.3|2439|2435|1
1626186170000|2021-07-13 14:22:50|||||||||1
1626186180000|2021-07-13 14:23:00|||||||||1
1626186190000|2021-07-13 14:23:10|||||||||10
1626186200000|2021-07-13 14:23:20|||||||||1
1626186220000|2021-07-13 14:23:40|||||||||1
1626186230000|2021-07-13 14:23:50|||||||||1
1626186240000|2021-07-13 14:24:00|||||||||1
1626186250000|2021-07-13 14:24:10|||||||||1
1626186260000|2021-07-13 14:24:20|||||||||1
1626186270000|2021-07-13 14:24:30|2440.3|2436.3|2439.6|2435.6|2440.3|2436.3|2439.3|2435.3|30
1626186290000|2021-07-13 14:24:50|||||||||1
1626186300000|2021-07-13 14:25:00|2440.1|2436.1|2439.9|2435.9|2440.1|2436.1|2439.6|2435.6|5
1626186310000|2021-07-13 14:25:10|2439.6|2435.6|2439.1|2435.1|2439.6|2435.6|2439.1|2435.1|37
1626186320000|2021-07-13 14:25:20|||||||||1
1626186340000|2021-07-13 14:25:40|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|15
1626186350000|2021-07-13 14:25:50|||||||||2
1626186360000|2021-07-13 14:26:00|2438.9|2434.9|2438.3|2434.3|2438.9|2434.9|2438.3|2434.3|8
1626186370000|2021-07-13 14:26:10|2438.8|2434.8|2439.3|2435.3|2439.3|2435.3|2438.8|2434.8|2
1626186380000|2021-07-13 14:26:20|2440.3|2436.3|2439.3|2435.3|2440.3|2436.3|2439.3|2435.3|9
1626186390000|2021-07-13 14:26:30|||||||||1
1626186400000|2021-07-13 14:26:40|2439.6|2435.6|2439.3|2435.3|2439.6|2435.6|2439.3|2435.3|8
1626186410000|2021-07-13 14:26:50|2439.8|2435.8|2439.3|2435.3|2439.8|2435.8|2439.3|2435.3|7
1626186420000|2021-07-13 14:27:00|2440.1|2436.1|2439.9|2435.9|2440.1|2436.1|2439.6|2435.6|8
1626186430000|2021-07-13 14:27:10|2440.1|2436.1|2439.9|2435.9|2440.1|2436.1|2439.9|2435.9|12
1626186440000|2021-07-13 14:27:20|||||||||1
1626186450000|2021-07-13 14:27:30|2440.3|2436.3|2441.3|2437.3|2441.3|2437.3|2440.3|2436.3|20
1626186470000|2021-07-13 14:27:50|||||||||1
1626186480000|2021-07-13 14:28:00|||||||||3
1626186490000|2021-07-13 14:28:10|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2
1626186500000|2021-07-13 14:28:20|2441.3|2437.3|2440.5|2436.5|2441.3|2437.3|2440.5|2436.5|6
1626186510000|2021-07-13 14:28:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|16
1626186520000|2021-07-13 14:28:40|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|4
1626186530000|2021-07-13 14:28:50|2440.5|2436.5|2440.2|2436.2|2440.7|2436.7|2440.2|2436.2|2
1626186540000|2021-07-13 14:29:00|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|2440.4|2436.4|1
1626186550000|2021-07-13 14:29:10|||||||||1
1626186560000|2021-07-13 14:29:20|||||||||4
1626186570000|2021-07-13 14:29:30|||||||||1
1626186580000|2021-07-13 14:29:40|||||||||3
1626186590000|2021-07-13 14:29:50|2440|2436|2439.9|2435.9|2440|2436|2439.9|2435.9|11
1626186600000|2021-07-13 14:30:00|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|2440.2|2436.2|3
1626186610000|2021-07-13 14:30:10|||||||||1
1626186620000|2021-07-13 14:30:20|2440.4|2436.4|2440.7|2436.7|2440.7|2436.7|2440.4|2436.4|2
1626186640000|2021-07-13 14:30:40|||||||||1
1626186650000|2021-07-13 14:30:50|||||||||5
1626186660000|2021-07-13 14:31:00|||||||||1
1626186680000|2021-07-13 14:31:20|||||||||1
1626186690000|2021-07-13 14:31:30|||||||||1
1626186700000|2021-07-13 14:31:40|||||||||1
1626186710000|2021-07-13 14:31:50|||||||||3
1626186720000|2021-07-13 14:32:00|||||||||2
1626186730000|2021-07-13 14:32:10|2439.4|2435.4|2439.4|2435.4|2439.7|2435.7|2439.4|2435.4|3
1626186740000|2021-07-13 14:32:20|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1626186750000|2021-07-13 14:32:30|||||||||2
1626186760000|2021-07-13 14:32:40|||||||||2
1626186770000|2021-07-13 14:32:50|2439.9|2435.9|2439.7|2435.7|2439.9|2435.9|2439.7|2435.7|14
1626186780000|2021-07-13 14:33:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|1
1626186790000|2021-07-13 14:33:10|||||||||2
1626186810000|2021-07-13 14:33:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2
1626186820000|2021-07-13 14:33:40|2439.1|2435.1|2438.9|2434.9|2439.1|2435.1|2438.9|2434.9|12
1626186830000|2021-07-13 14:33:50|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|8
1626186840000|2021-07-13 14:34:00|2438.1|2434.1|2437.7|2433.7|2438.1|2434.1|2437.7|2433.7|18
1626186850000|2021-07-13 14:34:10|||||||||1
1626186870000|2021-07-13 14:34:30|||||||||4
1626186890000|2021-07-13 14:34:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|3
1626186900000|2021-07-13 14:35:00|2436.9|2432.9|2436.1|2432.1|2436.9|2432.9|2436.1|2432.1|76
1626186910000|2021-07-13 14:35:10|2436.4|2432.4|2437.1|2433.1|2437.1|2433.1|2436.4|2432.4|19
1626186920000|2021-07-13 14:35:20|||||||||1
1626186930000|2021-07-13 14:35:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|18
1626186940000|2021-07-13 14:35:40|2436.3|2432.3|2436.6|2432.6|2436.9|2432.9|2436.3|2432.3|21
1626186950000|2021-07-13 14:35:50|2436.3|2432.3|2435.6|2431.6|2436.3|2432.3|2435.6|2431.6|21
1626186960000|2021-07-13 14:36:00|2435.9|2431.9|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|3
1626186970000|2021-07-13 14:36:10|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|29
1626186980000|2021-07-13 14:36:20|2435.6|2431.6|2434.9|2430.9|2435.6|2431.6|2434.9|2430.9|25
1626186990000|2021-07-13 14:36:30|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|1
1626187000000|2021-07-13 14:36:40|||||||||1
1626187010000|2021-07-13 14:36:50|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|8
1626187020000|2021-07-13 14:37:00|2435.4|2431.4|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|7
1626187040000|2021-07-13 14:37:20|||||||||1
1626187050000|2021-07-13 14:37:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|6
1626187060000|2021-07-13 14:37:40|||||||||27
1626187070000|2021-07-13 14:37:50|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|11
1626187080000|2021-07-13 14:38:00|||||||||1
1626187090000|2021-07-13 14:38:10|2434.7|2430.7|2435.1|2431.1|2435.1|2431.1|2434.7|2430.7|8
1626187100000|2021-07-13 14:38:20|||||||||1
1626187110000|2021-07-13 14:38:30|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2
1626187120000|2021-07-13 14:38:40|||||||||4
1626187130000|2021-07-13 14:38:50|2434.7|2430.7|2434.1|2430.1|2434.7|2430.7|2434.1|2430.1|7
1626187140000|2021-07-13 14:39:00|2433.5|2429.5|2433.9|2429.9|2433.9|2429.9|2433.1|2429.1|82
1626187150000|2021-07-13 14:39:10|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2
1626187170000|2021-07-13 14:39:30|2434.9|2430.9|2434.4|2430.4|2434.9|2430.9|2434.1|2430.1|3
1626187190000|2021-07-13 14:39:50|2434.6|2430.6|2434.4|2430.4|2434.7|2430.7|2434.4|2430.4|9
1626187200000|2021-07-13 14:40:00|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|0
1626187210000|2021-07-13 14:40:10|||||||||1
1626187220000|2021-07-13 14:40:20|||||||||27
1626187230000|2021-07-13 14:40:30|||||||||19
1626187240000|2021-07-13 14:40:40|||||||||1
1626187250000|2021-07-13 14:40:50|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|2434.4|2430.4|8
1626187260000|2021-07-13 14:41:00|2434.1|2430.1|2434.9|2430.9|2435.1|2431.1|2434.1|2430.1|3
1626187270000|2021-07-13 14:41:10|2435.1|2431.1|2435.9|2431.9|2436.1|2432.1|2435.1|2431.1|10
1626187290000|2021-07-13 14:41:30|||||||||1
1626187300000|2021-07-13 14:41:40|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|3
1626187310000|2021-07-13 14:41:50|2435.9|2431.9|2435.6|2431.6|2435.9|2431.9|2435.6|2431.6|12
1626187320000|2021-07-13 14:42:00|2435.3|2431.3|2435.6|2431.6|2435.6|2431.6|2435.1|2431.1|5
1626187330000|2021-07-13 14:42:10|||||||||32
1626187340000|2021-07-13 14:42:20|||||||||9
1626187350000|2021-07-13 14:42:30|||||||||4
1626187360000|2021-07-13 14:42:40|||||||||1
1626187370000|2021-07-13 14:42:50|||||||||3
1626187380000|2021-07-13 14:43:00|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|7
1626187390000|2021-07-13 14:43:10|||||||||7
1626187400000|2021-07-13 14:43:20|2435.5|2431.5|2436.1|2432.1|2436.1|2432.1|2435.5|2431.5|12
1626187410000|2021-07-13 14:43:30|||||||||1
1626187420000|2021-07-13 14:43:40|||||||||1
1626187430000|2021-07-13 14:43:50|||||||||2
1626187440000|2021-07-13 14:44:00|||||||||7
1626187450000|2021-07-13 14:44:10|||||||||33
1626187460000|2021-07-13 14:44:20|||||||||14
1626187470000|2021-07-13 14:44:30|||||||||1
1626187480000|2021-07-13 14:44:40|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|2435.6|2431.6|34
1626187490000|2021-07-13 14:44:50|2436.1|2432.1|2435.9|2431.9|2436.1|2432.1|2435.6|2431.6|16
1626187500000|2021-07-13 14:45:00|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2
1626187510000|2021-07-13 14:45:10|||||||||5
1626187520000|2021-07-13 14:45:20|||||||||1
1626187530000|2021-07-13 14:45:30|||||||||3
1626187540000|2021-07-13 14:45:40|||||||||1
1626187550000|2021-07-13 14:45:50|||||||||3
1626187570000|2021-07-13 14:46:10|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|2435.1|2431.1|12
1626187580000|2021-07-13 14:46:20|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|14
1626187590000|2021-07-13 14:46:30|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2
1626187600000|2021-07-13 14:46:40|||||||||3
1626187610000|2021-07-13 14:46:50|||||||||28
1626187620000|2021-07-13 14:47:00|||||||||5
1626187630000|2021-07-13 14:47:10|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|1
1626187640000|2021-07-13 14:47:20|||||||||2
1626187650000|2021-07-13 14:47:30|||||||||3
1626187660000|2021-07-13 14:47:40|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|3
1626187670000|2021-07-13 14:47:50|||||||||13
1626187680000|2021-07-13 14:48:00|2435.3|2431.3|2436.1|2432.1|2436.1|2432.1|2435.3|2431.3|23
1626187690000|2021-07-13 14:48:10|||||||||3
1626187700000|2021-07-13 14:48:20|||||||||2
1626187710000|2021-07-13 14:48:30|2435.8|2431.8|2435.6|2431.6|2436.1|2432.1|2435.3|2431.3|13
1626187720000|2021-07-13 14:48:40|||||||||1
1626187740000|2021-07-13 14:49:00|||||||||1
1626187760000|2021-07-13 14:49:20|||||||||1
1626187770000|2021-07-13 14:49:30|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|1
1626187780000|2021-07-13 14:49:40|||||||||2
1626187800000|2021-07-13 14:50:00|||||||||2
1626187820000|2021-07-13 14:50:20|||||||||2
1626187830000|2021-07-13 14:50:30|||||||||2
1626187840000|2021-07-13 14:50:40|||||||||2
1626187850000|2021-07-13 14:50:50|||||||||2
1626187860000|2021-07-13 14:51:00|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|6
1626187870000|2021-07-13 14:51:10|||||||||1
1626187880000|2021-07-13 14:51:20|2435.8|2431.8|2435.3|2431.3|2435.8|2431.8|2435.3|2431.3|7
1626187890000|2021-07-13 14:51:30|||||||||1
1626187900000|2021-07-13 14:51:40|||||||||1
1626187910000|2021-07-13 14:51:50|2434.8|2430.8|2434.5|2430.5|2434.8|2430.8|2434.5|2430.5|43
1626187920000|2021-07-13 14:52:00|2435.1|2431.1|2434.5|2430.5|2435.1|2431.1|2434.5|2430.5|3
1626187930000|2021-07-13 14:52:10|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|1
1626187950000|2021-07-13 14:52:30|||||||||12
1626187960000|2021-07-13 14:52:40|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|8
1626187970000|2021-07-13 14:52:50|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2
1626187990000|2021-07-13 14:53:10|||||||||1
1626188010000|2021-07-13 14:53:30|||||||||2
1626188020000|2021-07-13 14:53:40|||||||||3
1626188030000|2021-07-13 14:53:50|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|2434.1|2430.1|15
1626188050000|2021-07-13 14:54:10|||||||||2
1626188060000|2021-07-13 14:54:20|2434.3|2430.3|2434.5|2430.5|2434.5|2430.5|2434.3|2430.3|59
1626188070000|2021-07-13 14:54:30|||||||||2
1626188080000|2021-07-13 14:54:40|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|12
1626188090000|2021-07-13 14:54:50|||||||||2
1626188100000|2021-07-13 14:55:00|||||||||16
1626188120000|2021-07-13 14:55:20|||||||||1
1626188130000|2021-07-13 14:55:30|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|11
1626188140000|2021-07-13 14:55:40|2433.8|2429.8|2433.5|2429.5|2433.8|2429.8|2433.5|2429.5|3
1626188160000|2021-07-13 14:56:00|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.5|2429.5|2
1626188180000|2021-07-13 14:56:20|||||||||1
1626188190000|2021-07-13 14:56:30|2433.5|2429.5|2432.8|2428.8|2433.5|2429.5|2432.8|2428.8|30
1626188200000|2021-07-13 14:56:40|||||||||3
1626188210000|2021-07-13 14:56:50|||||||||2
1626188220000|2021-07-13 14:57:00|||||||||1
1626188230000|2021-07-13 14:57:10|||||||||3
1626188240000|2021-07-13 14:57:20|2433|2429|2432.8|2428.8|2433|2429|2432.8|2428.8|10
1626188250000|2021-07-13 14:57:30|||||||||3
1626188260000|2021-07-13 14:57:40|2433.3|2429.3|2433|2429|2433.3|2429.3|2433|2429|10
1626188270000|2021-07-13 14:57:50|2432.8|2428.8|2432.8|2428.8|2433.3|2429.3|2432.8|2428.8|5
1626188280000|2021-07-13 14:58:00|||||||||21
1626188290000|2021-07-13 14:58:10|2432.5|2428.5|2432.8|2428.8|2432.8|2428.8|2432.5|2428.5|3
1626188310000|2021-07-13 14:58:30|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|6
1626188320000|2021-07-13 14:58:40|2431|2427|2430.8|2426.8|2431|2427|2430.8|2426.8|37
1626188330000|2021-07-13 14:58:50|2431.3|2427.3|2431.8|2427.8|2431.8|2427.8|2431.3|2427.3|22
1626188340000|2021-07-13 14:59:00|2430.8|2426.8|2431.3|2427.3|2431.3|2427.3|2430.8|2426.8|14
1626188350000|2021-07-13 14:59:10|2431|2427|2431|2427|2431|2427|2431|2427|2
1626188360000|2021-07-13 14:59:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|7
1626188370000|2021-07-13 14:59:30|2432|2428|2431.8|2427.8|2432.5|2428.5|2431.8|2427.8|7
1626188380000|2021-07-13 14:59:40|||||||||1
1626188400000|2021-07-13 15:00:00|2432|2428|2432.5|2428.5|2432.5|2428.5|2432|2428|10
1626188410000|2021-07-13 15:00:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2
1626188420000|2021-07-13 15:00:20|||||||||1
1626188430000|2021-07-13 15:00:30|||||||||3
1626188450000|2021-07-13 15:00:50|2433|2429|2433|2429|2433|2429|2433|2429|2
1626188470000|2021-07-13 15:01:10|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1626188490000|2021-07-13 15:01:30|||||||||2
1626188500000|2021-07-13 15:01:40|2433|2429|2436|2432|2436.5|2432.5|2433|2429|64
1626188510000|2021-07-13 15:01:50|||||||||7
1626188520000|2021-07-13 15:02:00|||||||||1
1626188530000|2021-07-13 15:02:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|6
1626188540000|2021-07-13 15:02:20|||||||||1
1626188560000|2021-07-13 15:02:40|||||||||1
1626188570000|2021-07-13 15:02:50|||||||||1
1626188580000|2021-07-13 15:03:00|2434.8|2430.8|2435|2431|2435|2431|2434.8|2430.8|9
1626188590000|2021-07-13 15:03:10|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626188600000|2021-07-13 15:03:20|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|1
1626188610000|2021-07-13 15:03:30|2435.8|2431.8|2436|2432|2436|2432|2435.8|2431.8|9
1626188620000|2021-07-13 15:03:40|2436.5|2432.5|2436|2432|2436.5|2432.5|2436|2432|1
1626188630000|2021-07-13 15:03:50|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2
1626188640000|2021-07-13 15:04:00|2435.8|2431.8|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|2
1626188650000|2021-07-13 15:04:10|2435.8|2431.8|2436.1|2432.1|2436.1|2432.1|2435.8|2431.8|4
1626188660000|2021-07-13 15:04:20|2435.8|2431.8|2434.1|2430.1|2436.1|2432.1|2434.1|2430.1|20
1626188670000|2021-07-13 15:04:30|2434.3|2430.3|2433.8|2429.8|2434.8|2430.8|2433.8|2429.8|13
1626188690000|2021-07-13 15:04:50|||||||||1
1626188700000|2021-07-13 15:05:00|2433.6|2429.6|2431.8|2427.8|2433.6|2429.6|2431.6|2427.6|5
1626188710000|2021-07-13 15:05:10|2431.3|2427.3|2430.8|2426.8|2431.3|2427.3|2430.8|2426.8|10
1626188720000|2021-07-13 15:05:20|2431.8|2427.8|2430.8|2426.8|2431.8|2427.8|2430.8|2426.8|7
1626188730000|2021-07-13 15:05:30|||||||||5
1626188740000|2021-07-13 15:05:40|||||||||1
1626188750000|2021-07-13 15:05:50|||||||||2
1626188760000|2021-07-13 15:06:00|2430|2426|2430|2426|2430|2426|2430|2426|12
1626188770000|2021-07-13 15:06:10|||||||||9
1626188780000|2021-07-13 15:06:20|||||||||1
1626188790000|2021-07-13 15:06:30|||||||||1
1626188800000|2021-07-13 15:06:40|||||||||1
1626188810000|2021-07-13 15:06:50|2431.1|2427.1|2431.1|2427.1|2431.3|2427.3|2430.8|2426.8|25
1626188820000|2021-07-13 15:07:00|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|4
1626188830000|2021-07-13 15:07:10|2430.3|2426.3|2430.8|2426.8|2430.8|2426.8|2430.3|2426.3|14
1626188840000|2021-07-13 15:07:20|||||||||2
1626188850000|2021-07-13 15:07:30|2431|2427|2431|2427|2431|2427|2430.8|2426.8|2
1626188860000|2021-07-13 15:07:40|||||||||1
1626188870000|2021-07-13 15:07:50|2432|2428|2431.8|2427.8|2432|2428|2431.8|2427.8|8
1626188880000|2021-07-13 15:08:00|2432|2428|2431.8|2427.8|2432|2428|2431.8|2427.8|8
1626188890000|2021-07-13 15:08:10|2432|2428|2432.3|2428.3|2432.3|2428.3|2432|2428|4
1626188920000|2021-07-13 15:08:40|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|5
1626188930000|2021-07-13 15:08:50|2431|2427|2431.5|2427.5|2431.5|2427.5|2431|2427|15
1626188940000|2021-07-13 15:09:00|2431.8|2427.8|2431.3|2427.3|2431.8|2427.8|2431.3|2427.3|7
1626188950000|2021-07-13 15:09:10|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2
1626188960000|2021-07-13 15:09:20|||||||||1
1626188970000|2021-07-13 15:09:30|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2
1626188980000|2021-07-13 15:09:40|||||||||1
1626188990000|2021-07-13 15:09:50|||||||||1
1626189010000|2021-07-13 15:10:10|||||||||1
1626189030000|2021-07-13 15:10:30|||||||||4
1626189040000|2021-07-13 15:10:40|||||||||2
1626189050000|2021-07-13 15:10:50|2430.2|2426.2|2430|2426|2430.2|2426.2|2430|2426|29
1626189060000|2021-07-13 15:11:00|2429.8|2425.8|2430.8|2426.8|2430.8|2426.8|2429.8|2425.8|10
1626189070000|2021-07-13 15:11:10|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|4
1626189080000|2021-07-13 15:11:20|2431.1|2427.1|2431.3|2427.3|2431.3|2427.3|2431.1|2427.1|10
1626189090000|2021-07-13 15:11:30|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|0
1626189100000|2021-07-13 15:11:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|4
1626189110000|2021-07-13 15:11:50|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|1
1626189120000|2021-07-13 15:12:00|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|3
1626189130000|2021-07-13 15:12:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626189140000|2021-07-13 15:12:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|1
1626189150000|2021-07-13 15:12:30|||||||||3
1626189160000|2021-07-13 15:12:40|||||||||2
1626189170000|2021-07-13 15:12:50|||||||||3
1626189180000|2021-07-13 15:13:00|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|1
1626189190000|2021-07-13 15:13:10|2432|2428|2432|2428|2432|2428|2432|2428|1
1626189210000|2021-07-13 15:13:30|||||||||2
1626189230000|2021-07-13 15:13:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2
1626189240000|2021-07-13 15:14:00|||||||||3
1626189250000|2021-07-13 15:14:10|||||||||1
1626189260000|2021-07-13 15:14:20|||||||||1
1626189270000|2021-07-13 15:14:30|2431|2427|2431|2427|2431|2427|2431|2427|12
1626189280000|2021-07-13 15:14:40|||||||||3
1626189290000|2021-07-13 15:14:50|||||||||1
1626189300000|2021-07-13 15:15:00|2430|2426|2430|2426|2430|2426|2430|2426|18
1626189310000|2021-07-13 15:15:10|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2
1626189320000|2021-07-13 15:15:20|||||||||3
1626189330000|2021-07-13 15:15:30|2430|2426|2429.2|2425.2|2430|2426|2429.2|2425.2|3
1626189340000|2021-07-13 15:15:40|2430|2426|2430|2426|2430|2426|2430|2426|4
1626189350000|2021-07-13 15:15:50|||||||||2
1626189360000|2021-07-13 15:16:00|||||||||1
1626189370000|2021-07-13 15:16:10|||||||||1
1626189390000|2021-07-13 15:16:30|||||||||3
1626189400000|2021-07-13 15:16:40|2429|2425|2429.2|2425.2|2429.2|2425.2|2428.2|2424.2|33
1626189410000|2021-07-13 15:16:50|||||||||5
1626189420000|2021-07-13 15:17:00|2429|2425|2429|2425|2429|2425|2429|2425|8
1626189440000|2021-07-13 15:17:20|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|3
1626189450000|2021-07-13 15:17:30|||||||||2
1626189460000|2021-07-13 15:17:40|2429.4|2425.4|2430|2426|2430.2|2426.2|2429.4|2425.4|19
1626189470000|2021-07-13 15:17:50|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|1
1626189480000|2021-07-13 15:18:00|2430|2426|2430|2426|2430|2426|2429.8|2425.8|7
1626189490000|2021-07-13 15:18:10|2429.8|2425.8|2430|2426|2430|2426|2429.8|2425.8|11
1626189500000|2021-07-13 15:18:20|||||||||1
1626189510000|2021-07-13 15:18:30|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|1
1626189520000|2021-07-13 15:18:40|2430|2426|2430|2426|2430|2426|2430|2426|3
1626189530000|2021-07-13 15:18:50|2429.8|2425.8|2429.8|2425.8|2430|2426|2429.8|2425.8|6
1626189550000|2021-07-13 15:19:10|2430|2426|2430|2426|2430|2426|2430|2426|1
1626189560000|2021-07-13 15:19:20|||||||||1
1626189570000|2021-07-13 15:19:30|||||||||3
1626189580000|2021-07-13 15:19:40|2429.8|2425.8|2430|2426|2430|2426|2429.8|2425.8|12
1626189590000|2021-07-13 15:19:50|2429.8|2425.8|2430|2426|2430|2426|2429.5|2425.5|4
1626189600000|2021-07-13 15:20:00|||||||||1
1626189610000|2021-07-13 15:20:10|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|1
1626189620000|2021-07-13 15:20:20|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|8
1626189630000|2021-07-13 15:20:30|2429.7|2425.7|2430|2426|2430|2426|2429.7|2425.7|3
1626189640000|2021-07-13 15:20:40|||||||||1
1626189650000|2021-07-13 15:20:50|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|13
1626189660000|2021-07-13 15:21:00|2430|2426|2430|2426|2430|2426|2430|2426|2
1626189670000|2021-07-13 15:21:10|||||||||3
1626189680000|2021-07-13 15:21:20|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|10
1626189690000|2021-07-13 15:21:30|||||||||10
1626189700000|2021-07-13 15:21:40|||||||||1
1626189710000|2021-07-13 15:21:50|||||||||4
1626189720000|2021-07-13 15:22:00|||||||||3
1626189730000|2021-07-13 15:22:10|2428|2424|2427|2423|2428|2424|2427|2423|29
1626189740000|2021-07-13 15:22:20|2426.2|2422.2|2426|2422|2426.2|2422.2|2426|2422|26
1626189750000|2021-07-13 15:22:30|2426.2|2422.2|2425.7|2421.7|2426.2|2422.2|2425.7|2421.7|13
1626189760000|2021-07-13 15:22:40|2425.4|2421.4|2425.2|2421.2|2425.4|2421.4|2425.2|2421.2|1
1626189770000|2021-07-13 15:22:50|||||||||3
1626189780000|2021-07-13 15:23:00|2424.4|2420.4|2425.2|2421.2|2425.4|2421.4|2424.4|2420.4|20
1626189790000|2021-07-13 15:23:10|2426|2422|2426|2422|2426|2422|2425.5|2421.5|14
1626189800000|2021-07-13 15:23:20|2427|2423|2427.5|2423.5|2427.5|2423.5|2427|2423|8
1626189810000|2021-07-13 15:23:30|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|2427.2|2423.2|0
1626189820000|2021-07-13 15:23:40|||||||||1
1626189840000|2021-07-13 15:24:00|||||||||11
1626189860000|2021-07-13 15:24:20|||||||||3
1626189870000|2021-07-13 15:24:30|2427.5|2423.5|2426.4|2422.4|2427.7|2423.7|2426.4|2422.4|28
1626189880000|2021-07-13 15:24:40|||||||||10
1626189890000|2021-07-13 15:24:50|||||||||5
1626189900000|2021-07-13 15:25:00|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|6
1626189910000|2021-07-13 15:25:10|||||||||7
1626189920000|2021-07-13 15:25:20|2425.2|2421.2|2426.2|2422.2|2426.2|2422.2|2425.2|2421.2|63
1626189930000|2021-07-13 15:25:30|||||||||1
1626189940000|2021-07-13 15:25:40|2425.9|2421.9|2426.2|2422.2|2426.2|2422.2|2425.2|2421.2|17
1626189950000|2021-07-13 15:25:50|||||||||2
1626189960000|2021-07-13 15:26:00|2427|2423|2427|2423|2427|2423|2427|2423|9
1626189980000|2021-07-13 15:26:20|||||||||2
1626189990000|2021-07-13 15:26:30|2428|2424|2428|2424|2428|2424|2428|2424|1
1626190000000|2021-07-13 15:26:40|2428.2|2424.2|2429|2425|2429|2425|2428.2|2424.2|7
1626190010000|2021-07-13 15:26:50|2429.4|2425.4|2429.7|2425.7|2429.7|2425.7|2429.2|2425.2|20
1626190020000|2021-07-13 15:27:00|||||||||1
1626190040000|2021-07-13 15:27:20|||||||||2
1626190050000|2021-07-13 15:27:30|||||||||2
1626190070000|2021-07-13 15:27:50|2429.4|2425.4|2428.2|2424.2|2429.4|2425.4|2428.2|2424.2|23
1626190080000|2021-07-13 15:28:00|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|2427.9|2423.9|4
1626190090000|2021-07-13 15:28:10|2428.2|2424.2|2428.7|2424.7|2428.7|2424.7|2428.2|2424.2|3
1626190110000|2021-07-13 15:28:30|||||||||1
1626190120000|2021-07-13 15:28:40|||||||||1
1626190130000|2021-07-13 15:28:50|2428.5|2424.5|2428.7|2424.7|2428.7|2424.7|2428.5|2424.5|4
1626190140000|2021-07-13 15:29:00|2428.4|2424.4|2428.2|2424.2|2428.4|2424.4|2428.2|2424.2|2
1626190150000|2021-07-13 15:29:10|||||||||1
1626190160000|2021-07-13 15:29:20|||||||||1
1626190170000|2021-07-13 15:29:30|||||||||1
1626190180000|2021-07-13 15:29:40|||||||||2
1626190190000|2021-07-13 15:29:50|||||||||2
1626190200000|2021-07-13 15:30:00|||||||||2
1626190210000|2021-07-13 15:30:10|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|2429.1|2425.1|24
1626190220000|2021-07-13 15:30:20|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|1
1626190230000|2021-07-13 15:30:30|2429.5|2425.5|2430|2426|2430|2426|2429.5|2425.5|8
1626190240000|2021-07-13 15:30:40|||||||||1
1626190250000|2021-07-13 15:30:50|||||||||2
1626190270000|2021-07-13 15:31:10|||||||||2
1626190280000|2021-07-13 15:31:20|||||||||1
1626190290000|2021-07-13 15:31:30|2430.6|2426.6|2433.7|2429.7|2433.7|2429.7|2430.6|2426.6|20
1626190300000|2021-07-13 15:31:40|2433.4|2429.4|2432.4|2428.4|2433.4|2429.4|2432.4|2428.4|12
1626190310000|2021-07-13 15:31:50|2432.9|2428.9|2432.4|2428.4|2432.9|2428.9|2432.4|2428.4|27
1626190320000|2021-07-13 15:32:00|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.4|2426.4|9
1626190340000|2021-07-13 15:32:20|2430.7|2426.7|2430.4|2426.4|2430.7|2426.7|2430.4|2426.4|16
1626190350000|2021-07-13 15:32:30|2428.2|2424.2|2426.9|2422.9|2428.2|2424.2|2426.9|2422.9|60
1626190360000|2021-07-13 15:32:40|2427.1|2423.1|2423.1|2419.1|2427.1|2423.1|2422.8|2418.8|76
1626190370000|2021-07-13 15:32:50|2423.4|2419.4|2422.6|2418.6|2424.1|2420.1|2420.8|2416.8|103
1626190380000|2021-07-13 15:33:00|2422.3|2418.3|2421.6|2417.6|2422.3|2418.3|2421.3|2417.3|18
1626190390000|2021-07-13 15:33:10|2421|2417|2420.8|2416.8|2421.8|2417.8|2420.8|2416.8|28
1626190400000|2021-07-13 15:33:20|2421.3|2417.3|2422.4|2418.4|2422.4|2418.4|2421.3|2417.3|5
1626190410000|2021-07-13 15:33:30|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.1|2418.1|6
1626190420000|2021-07-13 15:33:40|2422.9|2418.9|2423.6|2419.6|2423.6|2419.6|2422.9|2418.9|5
1626190430000|2021-07-13 15:33:50|||||||||3
1626190440000|2021-07-13 15:34:00|||||||||2
1626190450000|2021-07-13 15:34:10|2423.3|2419.3|2422.6|2418.6|2423.3|2419.3|2422.6|2418.6|7
1626190460000|2021-07-13 15:34:20|2422.8|2418.8|2421.6|2417.6|2422.8|2418.8|2421.6|2417.6|2
1626190470000|2021-07-13 15:34:30|2421.1|2417.1|2421.3|2417.3|2421.3|2417.3|2421.1|2417.1|4
1626190480000|2021-07-13 15:34:40|2421.1|2417.1|2420.8|2416.8|2421.1|2417.1|2420.8|2416.8|30
1626190490000|2021-07-13 15:34:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|11
1626190500000|2021-07-13 15:35:00|2418.8|2414.8|2418.6|2414.6|2418.8|2414.8|2417.6|2413.6|12
1626190510000|2021-07-13 15:35:10|2418.3|2414.3|2418.1|2414.1|2418.3|2414.3|2418.1|2414.1|11
1626190520000|2021-07-13 15:35:20|2417.8|2413.8|2417.6|2413.6|2417.8|2413.8|2417.6|2413.6|8
1626190530000|2021-07-13 15:35:30|2417.4|2413.4|2417.6|2413.6|2417.6|2413.6|2417.4|2413.4|17
1626190540000|2021-07-13 15:35:40|||||||||8
1626190550000|2021-07-13 15:35:50|2417.4|2413.4|2416.6|2412.6|2417.4|2413.4|2416.6|2412.6|14
1626190560000|2021-07-13 15:36:00|2416.8|2412.8|2417.1|2413.1|2417.1|2413.1|2416.8|2412.8|12
1626190570000|2021-07-13 15:36:10|2417|2413|2416.8|2412.8|2417|2413|2416.3|2412.3|12
1626190580000|2021-07-13 15:36:20|2417|2413|2416.8|2412.8|2417|2413|2416.8|2412.8|9
1626190590000|2021-07-13 15:36:30|2416.5|2412.5|2416.6|2412.6|2416.6|2412.6|2416.3|2412.3|6
1626190600000|2021-07-13 15:36:40|||||||||4
1626190610000|2021-07-13 15:36:50|2416.8|2412.8|2416.6|2412.6|2417|2413|2416.6|2412.6|7
1626190630000|2021-07-13 15:37:10|2417|2413|2417.6|2413.6|2417.6|2413.6|2417|2413|3
1626190640000|2021-07-13 15:37:20|2417.3|2413.3|2417.3|2413.3|2417.6|2413.6|2417.3|2413.3|1
1626190650000|2021-07-13 15:37:30|2417.6|2413.6|2417.1|2413.1|2417.6|2413.6|2417.1|2413.1|5
1626190660000|2021-07-13 15:37:40|2417.3|2413.3|2418.6|2414.6|2418.6|2414.6|2417.1|2413.1|21
1626190670000|2021-07-13 15:37:50|||||||||2
1626190680000|2021-07-13 15:38:00|2418.8|2414.8|2419.6|2415.6|2419.6|2415.6|2418.8|2414.8|7
1626190690000|2021-07-13 15:38:10|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|1
1626190700000|2021-07-13 15:38:20|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|5
1626190710000|2021-07-13 15:38:30|2417|2413|2417.3|2413.3|2417.6|2413.6|2416.8|2412.8|39
1626190720000|2021-07-13 15:38:40|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|7
1626190730000|2021-07-13 15:38:50|2416.8|2412.8|2417.3|2413.3|2417.3|2413.3|2416.8|2412.8|2
1626190740000|2021-07-13 15:39:00|2416.8|2412.8|2416.8|2412.8|2417.6|2413.6|2416.8|2412.8|3
1626190750000|2021-07-13 15:39:10|||||||||1
1626190760000|2021-07-13 15:39:20|2416.1|2412.1|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|28
1626190770000|2021-07-13 15:39:30|2416.4|2412.4|2416.6|2412.6|2416.6|2412.6|2416.4|2412.4|4
1626190780000|2021-07-13 15:39:40|||||||||2
1626190790000|2021-07-13 15:39:50|||||||||2
1626190800000|2021-07-13 15:40:00|2417.7|2413.7|2418.6|2414.6|2418.6|2414.6|2417.7|2413.7|4
1626190810000|2021-07-13 15:40:10|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|3
1626190820000|2021-07-13 15:40:20|2419.6|2415.6|2422.4|2418.4|2422.4|2418.4|2419.6|2415.6|11
1626190830000|2021-07-13 15:40:30|2422.6|2418.6|2422.1|2418.1|2422.6|2418.6|2421.9|2417.9|5
1626190840000|2021-07-13 15:40:40|2421.8|2417.8|2422.6|2418.6|2422.6|2418.6|2421.6|2417.6|6
1626190850000|2021-07-13 15:40:50|||||||||2
1626190860000|2021-07-13 15:41:00|2421.6|2417.6|2419.9|2415.9|2421.6|2417.6|2419.9|2415.9|10
1626190870000|2021-07-13 15:41:10|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|1
1626190880000|2021-07-13 15:41:20|2420.3|2416.3|2420.1|2416.1|2420.3|2416.3|2420.1|2416.1|3
1626190890000|2021-07-13 15:41:30|2419.8|2415.8|2420.1|2416.1|2420.1|2416.1|2419.8|2415.8|3
1626190900000|2021-07-13 15:41:40|2420.4|2416.4|2420.1|2416.1|2420.4|2416.4|2420.1|2416.1|2
1626190910000|2021-07-13 15:41:50|2420.4|2416.4|2420.1|2416.1|2420.6|2416.6|2420.1|2416.1|1
1626190920000|2021-07-13 15:42:00|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|3
1626190930000|2021-07-13 15:42:10|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2421.4|2417.4|2
1626190940000|2021-07-13 15:42:20|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|1
1626190950000|2021-07-13 15:42:30|||||||||1
1626190960000|2021-07-13 15:42:40|2421.2|2417.2|2420.6|2416.6|2421.2|2417.2|2420.6|2416.6|15
1626190970000|2021-07-13 15:42:50|||||||||5
1626190980000|2021-07-13 15:43:00|2421.6|2417.6|2421.3|2417.3|2421.6|2417.6|2421.3|2417.3|4
1626190990000|2021-07-13 15:43:10|||||||||1
1626191000000|2021-07-13 15:43:20|2420.6|2416.6|2421.6|2417.6|2421.6|2417.6|2420.6|2416.6|11
1626191010000|2021-07-13 15:43:30|2420.6|2416.6|2421.1|2417.1|2421.1|2417.1|2420.6|2416.6|3
1626191020000|2021-07-13 15:43:40|2421.4|2417.4|2419.1|2415.1|2421.6|2417.6|2419.1|2415.1|10
1626191030000|2021-07-13 15:43:50|2418.6|2414.6|2417.8|2413.8|2418.6|2414.6|2417.8|2413.8|3
1626191040000|2021-07-13 15:44:00|2417.1|2413.1|2416.8|2412.8|2417.1|2413.1|2416.8|2412.8|22
1626191050000|2021-07-13 15:44:10|2417.3|2413.3|2418.3|2414.3|2418.3|2414.3|2417.3|2413.3|20
1626191060000|2021-07-13 15:44:20|2417.9|2413.9|2417.6|2413.6|2417.9|2413.9|2417.6|2413.6|2
1626191070000|2021-07-13 15:44:30|2416.4|2412.4|2417.4|2413.4|2417.4|2413.4|2416.4|2412.4|34
1626191080000|2021-07-13 15:44:40|2416.8|2412.8|2415.6|2411.6|2416.8|2412.8|2415.6|2411.6|59
1626191090000|2021-07-13 15:44:50|||||||||2
1626191100000|2021-07-13 15:45:00|2415.4|2411.4|2414.6|2410.6|2415.6|2411.6|2414.6|2410.6|24
1626191110000|2021-07-13 15:45:10|2415.1|2411.1|2415.4|2411.4|2415.4|2411.4|2414.6|2410.6|3
1626191120000|2021-07-13 15:45:20|2415.6|2411.6|2416.2|2412.2|2417|2413|2415.4|2411.4|62
1626191130000|2021-07-13 15:45:30|2416|2412|2416|2412|2416|2412|2416|2412|1
1626191140000|2021-07-13 15:45:40|2416.2|2412.2|2417|2413|2417.5|2413.5|2416.2|2412.2|3
1626191150000|2021-07-13 15:45:50|||||||||28
1626191160000|2021-07-13 15:46:00|2417.2|2413.2|2417|2413|2417.7|2413.7|2417|2413|12
1626191170000|2021-07-13 15:46:10|2417.2|2413.2|2417.5|2413.5|2417.5|2413.5|2417.2|2413.2|2
1626191180000|2021-07-13 15:46:20|2418|2414|2419|2415|2419.5|2415.5|2418|2414|14
1626191190000|2021-07-13 15:46:30|2419.5|2415.5|2420.2|2416.2|2420.2|2416.2|2419.5|2415.5|1
1626191200000|2021-07-13 15:46:40|2420.5|2416.5|2420.2|2416.2|2420.5|2416.5|2420.2|2416.2|1
1626191210000|2021-07-13 15:46:50|2421|2417|2422.2|2418.2|2422.2|2418.2|2421|2417|18
1626191220000|2021-07-13 15:47:00|2422|2418|2421.2|2417.2|2422|2418|2421.2|2417.2|7
1626191230000|2021-07-13 15:47:10|2420.2|2416.2|2419.2|2415.2|2420.2|2416.2|2418.5|2414.5|20
1626191240000|2021-07-13 15:47:20|2419|2415|2418.7|2414.7|2420|2416|2418.7|2414.7|36
1626191250000|2021-07-13 15:47:30|2418.5|2414.5|2415.2|2411.2|2418.5|2414.5|2415.2|2411.2|27
1626191260000|2021-07-13 15:47:40|2415.5|2411.5|2415.2|2411.2|2415.5|2411.5|2415|2411|47
1626191270000|2021-07-13 15:47:50|2415.5|2411.5|2417.6|2413.6|2417.6|2413.6|2415.5|2411.5|77
1626191280000|2021-07-13 15:48:00|2418.6|2414.6|2418.8|2414.8|2419.6|2415.6|2416.8|2412.8|115
1626191290000|2021-07-13 15:48:10|2419.1|2415.1|2420.6|2416.6|2420.6|2416.6|2419.1|2415.1|85
1626191300000|2021-07-13 15:48:20|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|91
1626191310000|2021-07-13 15:48:30|2420|2416|2420.6|2416.6|2420.6|2416.6|2420|2416|26
1626191320000|2021-07-13 15:48:40|||||||||42
1626191330000|2021-07-13 15:48:50|2419.6|2415.6|2420.2|2416.2|2420.9|2416.9|2419.6|2415.6|60
1626191340000|2021-07-13 15:49:00|2419.7|2415.7|2420.6|2416.6|2420.9|2416.9|2419.4|2415.4|65
1626191350000|2021-07-13 15:49:10|2420.4|2416.4|2420.4|2416.4|2420.6|2416.6|2420.4|2416.4|70
1626191360000|2021-07-13 15:49:20|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|74
1626191370000|2021-07-13 15:49:30|||||||||31
1626191380000|2021-07-13 15:49:40|2421.2|2417.2|2422.6|2418.6|2422.6|2418.6|2421.2|2417.2|143
1626191390000|2021-07-13 15:49:50|2422.8|2418.8|2421.6|2417.6|2422.8|2418.8|2421.6|2417.6|132
1626191400000|2021-07-13 15:50:00|2421.8|2417.8|2422.8|2418.8|2422.8|2418.8|2421.6|2417.6|26
1626191410000|2021-07-13 15:50:10|2422.6|2418.6|2420.8|2416.8|2422.6|2418.6|2420.8|2416.8|12
1626191420000|2021-07-13 15:50:20|||||||||1
1626191430000|2021-07-13 15:50:30|2421|2417|2421|2417|2421|2417|2421|2417|0
1626191440000|2021-07-13 15:50:40|2420|2416|2420|2416|2420|2416|2420|2416|83
1626191450000|2021-07-13 15:50:50|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2
1626191460000|2021-07-13 15:51:00|||||||||1
1626191470000|2021-07-13 15:51:10|2420|2416|2420|2416|2420|2416|2420|2416|2
1626191480000|2021-07-13 15:51:20|2419.4|2415.4|2418.7|2414.7|2419.4|2415.4|2418.7|2414.7|22
1626191490000|2021-07-13 15:51:30|2419|2415|2418.7|2414.7|2419|2415|2418.7|2414.7|10
1626191500000|2021-07-13 15:51:40|2419|2415|2418.4|2414.4|2419|2415|2418.4|2414.4|8
1626191510000|2021-07-13 15:51:50|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|1
1626191520000|2021-07-13 15:52:00|||||||||31
1626191530000|2021-07-13 15:52:10|||||||||6
1626191540000|2021-07-13 15:52:20|2417.9|2413.9|2418|2414|2418|2414|2417.9|2413.9|5
1626191550000|2021-07-13 15:52:30|2417.7|2413.7|2418|2414|2418|2414|2417.7|2413.7|9
1626191560000|2021-07-13 15:52:40|2418.2|2414.2|2417.7|2413.7|2418.2|2414.2|2417.7|2413.7|1
1626191570000|2021-07-13 15:52:50|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|1
1626191580000|2021-07-13 15:53:00|2416.8|2412.8|2417|2413|2417.2|2413.2|2416.8|2412.8|13
1626191600000|2021-07-13 15:53:20|||||||||1
1626191610000|2021-07-13 15:53:30|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|1
1626191620000|2021-07-13 15:53:40|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|1
1626191630000|2021-07-13 15:53:50|||||||||4
1626191640000|2021-07-13 15:54:00|||||||||1
1626191650000|2021-07-13 15:54:10|2418|2414|2417.5|2413.5|2418|2414|2417.5|2413.5|6
1626191660000|2021-07-13 15:54:20|||||||||5
1626191670000|2021-07-13 15:54:30|||||||||1
1626191690000|2021-07-13 15:54:50|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|1
1626191700000|2021-07-13 15:55:00|2417.2|2413.2|2417|2413|2417.5|2413.5|2417|2413|0
1626191740000|2021-07-13 15:55:40|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|6
1626191750000|2021-07-13 15:55:50|||||||||1
1626191790000|2021-07-13 15:56:30|||||||||7
1626191800000|2021-07-13 15:56:40|2417|2413|2415|2411|2417|2413|2415|2411|17
1626191810000|2021-07-13 15:56:50|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|8
1626191830000|2021-07-13 15:57:10|||||||||3
1626191850000|2021-07-13 15:57:30|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1626191860000|2021-07-13 15:57:40|2414|2410|2414|2410|2414|2410|2414|2410|0
1626191880000|2021-07-13 15:58:00|2414.2|2410.2|2414.5|2410.5|2414.5|2410.5|2414.2|2410.2|2
1626191890000|2021-07-13 15:58:10|||||||||5
1626191900000|2021-07-13 15:58:20|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|0
1626191910000|2021-07-13 15:58:30|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|3
1626191920000|2021-07-13 15:58:40|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|4
1626191940000|2021-07-13 15:59:00|2414.5|2410.5|2416.2|2412.2|2416.2|2412.2|2414.5|2410.5|31
1626191950000|2021-07-13 15:59:10|2416.5|2412.5|2416|2412|2416.5|2412.5|2416|2412|3
1626191970000|2021-07-13 15:59:30|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|2416.3|2412.3|22
1626191980000|2021-07-13 15:59:40|2416|2412|2416.1|2412.1|2416.1|2412.1|2416|2412|0
1626191990000|2021-07-13 15:59:50|2415.8|2411.8|2416.1|2412.1|2416.1|2412.1|2415.8|2411.8|2
1626192000000|2021-07-13 16:00:00|2416.4|2412.4|2416.6|2412.6|2416.6|2412.6|2416.1|2412.1|11
1626192010000|2021-07-13 16:00:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1626192050000|2021-07-13 16:00:50|||||||||1
1626192110000|2021-07-13 16:01:50|||||||||1
1626192120000|2021-07-13 16:02:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|1
1626192140000|2021-07-13 16:02:20|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1626192170000|2021-07-13 16:02:50|||||||||1
1626192220000|2021-07-13 16:03:40|2416.6|2412.6|2415.8|2411.8|2416.6|2412.6|2415.8|2411.8|13
1626192290000|2021-07-13 16:04:50|||||||||2
1626192350000|2021-07-13 16:05:50|||||||||1
1626192370000|2021-07-13 16:06:10|||||||||1
1626192380000|2021-07-13 16:06:20|||||||||2
1626192390000|2021-07-13 16:06:30|||||||||1
1626192400000|2021-07-13 16:06:40|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1626192410000|2021-07-13 16:06:50|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|1
1626192450000|2021-07-13 16:07:30|||||||||2
1626192460000|2021-07-13 16:07:40|||||||||2
1626192490000|2021-07-13 16:08:10|||||||||1
1626192510000|2021-07-13 16:08:30|||||||||1
1626192520000|2021-07-13 16:08:40|||||||||2
1626192530000|2021-07-13 16:08:50|||||||||2
1626192550000|2021-07-13 16:09:10|2416.6|2412.6|2416.6|2412.6|2416.8|2412.8|2416.6|2412.6|5
1626192560000|2021-07-13 16:09:20|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|1
1626192580000|2021-07-13 16:09:40|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1626192590000|2021-07-13 16:09:50|2417|2413|2417.3|2413.3|2417.3|2413.3|2417|2413|5
1626192600000|2021-07-13 16:10:00|2417.1|2413.1|2417.6|2413.6|2417.6|2413.6|2417.1|2413.1|0
1626192610000|2021-07-13 16:10:10|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|1
1626192650000|2021-07-13 16:10:50|||||||||1
1626192660000|2021-07-13 16:11:00|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|3
1626192690000|2021-07-13 16:11:30|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1626192700000|2021-07-13 16:11:40|2419|2415|2419|2415|2419|2415|2419|2415|0
1626192710000|2021-07-13 16:11:50|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|6
1626192740000|2021-07-13 16:12:20|2419|2415|2419|2415|2419|2415|2419|2415|1
1626192770000|2021-07-13 16:12:50|2419.6|2415.6|2419.8|2415.8|2419.8|2415.8|2419.6|2415.6|3
1626192780000|2021-07-13 16:13:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|3
1626192790000|2021-07-13 16:13:10|2420.4|2416.4|2420.6|2416.6|2420.6|2416.6|2420.4|2416.4|0
1626192810000|2021-07-13 16:13:30|2421.6|2417.6|2422.1|2418.1|2422.1|2418.1|2421.6|2417.6|42
1626192850000|2021-07-13 16:14:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|0
1626192860000|2021-07-13 16:14:20|2422.6|2418.6|2423.6|2419.6|2423.6|2419.6|2422.6|2418.6|3
1626192870000|2021-07-13 16:14:30|2424|2420|2424|2420|2424|2420|2424|2420|1
1626192880000|2021-07-13 16:14:40|||||||||17
1626192890000|2021-07-13 16:14:50|2423.6|2419.6|2423.3|2419.3|2423.6|2419.6|2423.3|2419.3|3
1626192900000|2021-07-13 16:15:00|2423.2|2419.2|2423|2419|2423.2|2419.2|2423|2419|0
1626192920000|2021-07-13 16:15:20|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|1
1626192960000|2021-07-13 16:16:00|2423.6|2419.6|2423.3|2419.3|2423.6|2419.6|2423|2419|1
1626192980000|2021-07-13 16:16:20|2423.5|2419.5|2423.1|2419.1|2423.5|2419.5|2423.1|2419.1|9
1626193000000|2021-07-13 16:16:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1626193010000|2021-07-13 16:16:50|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|11
1626193020000|2021-07-13 16:17:00|2421.8|2417.8|2421.3|2417.3|2421.8|2417.8|2421.3|2417.3|1
1626193030000|2021-07-13 16:17:10|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|1
1626193040000|2021-07-13 16:17:20|||||||||1
1626193090000|2021-07-13 16:18:10|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2
1626193110000|2021-07-13 16:18:30|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|4
1626193200000|2021-07-13 16:20:00|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1626193210000|2021-07-13 16:20:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1626193230000|2021-07-13 16:20:30|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|0
1626193260000|2021-07-13 16:21:00|2421.1|2417.1|2421.8|2417.8|2421.8|2417.8|2421.1|2417.1|0
1626193330000|2021-07-13 16:22:10|||||||||6
1626193360000|2021-07-13 16:22:40|||||||||8
1626193390000|2021-07-13 16:23:10|2421.4|2417.4|2421.1|2417.1|2421.4|2417.4|2421.1|2417.1|1
1626193410000|2021-07-13 16:23:30|||||||||1
1626193460000|2021-07-13 16:24:20|||||||||1
1626193500000|2021-07-13 16:25:00|2421.4|2417.4|2422.8|2418.8|2423.3|2419.3|2421.4|2417.4|5
1626193510000|2021-07-13 16:25:10|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2
1626193520000|2021-07-13 16:25:20|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|3
1626193530000|2021-07-13 16:25:30|2423.1|2419.1|2422.8|2418.8|2423.1|2419.1|2422.8|2418.8|0
1626193540000|2021-07-13 16:25:40|2423.1|2419.1|2422.8|2418.8|2423.1|2419.1|2422.8|2418.8|0
1626193550000|2021-07-13 16:25:50|||||||||2
1626193580000|2021-07-13 16:26:20|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2422.6|2418.6|2
1626193590000|2021-07-13 16:26:30|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1626193600000|2021-07-13 16:26:40|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|7
1626193620000|2021-07-13 16:27:00|2422.3|2418.3|2422.1|2418.1|2422.8|2418.8|2422.1|2418.1|2
1626193680000|2021-07-13 16:28:00|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1626193710000|2021-07-13 16:28:30|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|3
1626193720000|2021-07-13 16:28:40|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|2421.8|2417.8|0
1626193790000|2021-07-13 16:29:50|||||||||2
1626193810000|2021-07-13 16:30:10|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|2422.1|2418.1|5
1626193850000|2021-07-13 16:30:50|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2
1626193880000|2021-07-13 16:31:20|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|7
1626193890000|2021-07-13 16:31:30|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|2423.1|2419.1|0
1626193950000|2021-07-13 16:32:30|2423.4|2419.4|2423.8|2419.8|2423.8|2419.8|2423.4|2419.4|0
1626194040000|2021-07-13 16:34:00|||||||||3
1626194050000|2021-07-13 16:34:10|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|14
1626194060000|2021-07-13 16:34:20|||||||||1
1626194070000|2021-07-13 16:34:30|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|2423.6|2419.6|0
1626194080000|2021-07-13 16:34:40|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|2423.8|2419.8|0
1626194100000|2021-07-13 16:35:00|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|1
1626194110000|2021-07-13 16:35:10|2423|2419|2423|2419|2423|2419|2423|2419|0
1626194120000|2021-07-13 16:35:20|||||||||1
1626194140000|2021-07-13 16:35:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|0
1626194180000|2021-07-13 16:36:20|2422.4|2418.4|2422.6|2418.6|2422.6|2418.6|2422.4|2418.4|2
1626194200000|2021-07-13 16:36:40|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|2422.8|2418.8|1
1626194210000|2021-07-13 16:36:50|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|1
1626194230000|2021-07-13 16:37:10|||||||||12
1626194310000|2021-07-13 16:38:30|2420.8|2416.8|2421.1|2417.1|2421.1|2417.1|2420.8|2416.8|7
1626194470000|2021-07-13 16:41:10|2420.8|2416.8|2420.6|2416.6|2421.1|2417.1|2420.6|2416.6|1
1626194500000|2021-07-13 16:41:40|||||||||32
1626194540000|2021-07-13 16:42:20|||||||||1
1626194570000|2021-07-13 16:42:50|||||||||1
1626194580000|2021-07-13 16:43:00|||||||||1
1626194600000|2021-07-13 16:43:20|||||||||1
1626194610000|2021-07-13 16:43:30|2420.9|2416.9|2420.8|2416.8|2420.9|2416.9|2420.8|2416.8|13
1626194640000|2021-07-13 16:44:00|2420.6|2416.6|2421.1|2417.1|2421.1|2417.1|2420.6|2416.6|3
1626194650000|2021-07-13 16:44:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626194720000|2021-07-13 16:45:20|||||||||1
1626194750000|2021-07-13 16:45:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|3
1626194760000|2021-07-13 16:46:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626194780000|2021-07-13 16:46:20|2421|2417|2421|2417|2421|2417|2421|2417|0
1626194790000|2021-07-13 16:46:30|2421.1|2417.1|2420.8|2416.8|2421.1|2417.1|2420.8|2416.8|2
1626194800000|2021-07-13 16:46:40|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1626194870000|2021-07-13 16:47:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|1
1626194890000|2021-07-13 16:48:10|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1626194940000|2021-07-13 16:49:00|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626194960000|2021-07-13 16:49:20|||||||||3
1626194990000|2021-07-13 16:49:50|2421.6|2417.6|2420.8|2416.8|2421.6|2417.6|2420.6|2416.6|11
1626195000000|2021-07-13 16:50:00|2421.3|2417.3|2420.8|2416.8|2421.3|2417.3|2420.8|2416.8|11
1626195020000|2021-07-13 16:50:20|||||||||3
1626195030000|2021-07-13 16:50:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1626195070000|2021-07-13 16:51:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626195090000|2021-07-13 16:51:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|3
1626195110000|2021-07-13 16:51:50|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|1
1626195120000|2021-07-13 16:52:00|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|0
1626195130000|2021-07-13 16:52:10|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626195150000|2021-07-13 16:52:30|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|1
1626195160000|2021-07-13 16:52:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|0
1626195170000|2021-07-13 16:52:50|||||||||1
1626195230000|2021-07-13 16:53:50|||||||||2
1626195240000|2021-07-13 16:54:00|2421|2417|2420.8|2416.8|2421.6|2417.6|2420.8|2416.8|11
1626195260000|2021-07-13 16:54:20|||||||||1
1626195340000|2021-07-13 16:55:40|2420.6|2416.6|2420.8|2416.8|2420.8|2416.8|2420.6|2416.6|3
1626195350000|2021-07-13 16:55:50|||||||||1
1626195360000|2021-07-13 16:56:00|||||||||7
1626195370000|2021-07-13 16:56:10|||||||||5
1626195490000|2021-07-13 16:58:10|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2420.6|2416.6|2
1626195500000|2021-07-13 16:58:20|||||||||2
1626195510000|2021-07-13 16:58:30|||||||||1
1626195520000|2021-07-13 16:58:40|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|2420.8|2416.8|10
1626195540000|2021-07-13 16:59:00|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|15
1626195550000|2021-07-13 16:59:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1626195560000|2021-07-13 16:59:20|2419|2415|2419.6|2415.6|2419.8|2415.8|2419|2415|1
1626195570000|2021-07-13 16:59:30|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|1
1626195580000|2021-07-13 16:59:40|||||||||1
1626195590000|2021-07-13 16:59:50|||||||||1
1626195600000|2021-07-13 17:00:00|||||||||1
1626195650000|2021-07-13 17:00:50|||||||||1
1626195830000|2021-07-13 17:03:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|11
1626195840000|2021-07-13 17:04:00|2419.8|2415.8|2419|2415|2419.8|2415.8|2419|2415|13
1626195850000|2021-07-13 17:04:10|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|26
1626195860000|2021-07-13 17:04:20|||||||||2
1626195870000|2021-07-13 17:04:30|||||||||2
1626195880000|2021-07-13 17:04:40|||||||||1
1626195890000|2021-07-13 17:04:50|||||||||1
1626195900000|2021-07-13 17:05:00|2418.9|2414.9|2418.4|2414.4|2418.9|2414.9|2418.4|2414.4|24
1626195960000|2021-07-13 17:06:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2417.4|2413.4|57
1626195970000|2021-07-13 17:06:10|2418|2414|2417.4|2413.4|2418|2414|2417.4|2413.4|1
1626196000000|2021-07-13 17:06:40|||||||||1
1626196030000|2021-07-13 17:07:10|2416.4|2412.4|2416.9|2412.9|2416.9|2412.9|2416.4|2412.4|1
1626196040000|2021-07-13 17:07:20|2417.2|2413.2|2416.4|2412.4|2417.2|2413.2|2416.4|2412.4|1
1626196050000|2021-07-13 17:07:30|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2
1626196080000|2021-07-13 17:08:00|||||||||1
1626196090000|2021-07-13 17:08:10|||||||||1
1626196110000|2021-07-13 17:08:30|||||||||1
1626196130000|2021-07-13 17:08:50|||||||||1
1626196170000|2021-07-13 17:09:30|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|5
1626196180000|2021-07-13 17:09:40|2415.9|2411.9|2415.7|2411.7|2416.4|2412.4|2415.7|2411.7|9
1626196190000|2021-07-13 17:09:50|2415.2|2411.2|2414.9|2410.9|2415.2|2411.2|2414.9|2410.9|8
1626196200000|2021-07-13 17:10:00|2415.2|2411.2|2414.4|2410.4|2415.2|2411.2|2414.4|2410.4|2
1626196230000|2021-07-13 17:10:30|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2413.7|2409.7|5
1626196240000|2021-07-13 17:10:40|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|1
1626196250000|2021-07-13 17:10:50|||||||||2
1626196260000|2021-07-13 17:11:00|2413.7|2409.7|2413.4|2409.4|2414.2|2410.2|2413.4|2409.4|6
1626196290000|2021-07-13 17:11:30|||||||||1
1626196300000|2021-07-13 17:11:40|||||||||1
1626196340000|2021-07-13 17:12:20|2413.9|2409.9|2414.4|2410.4|2414.4|2410.4|2413.9|2409.9|8
1626196350000|2021-07-13 17:12:30|||||||||1
1626196370000|2021-07-13 17:12:50|||||||||1
1626196400000|2021-07-13 17:13:20|||||||||3
1626196450000|2021-07-13 17:14:10|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1626196460000|2021-07-13 17:14:20|2414.4|2410.4|2414.2|2410.2|2414.4|2410.4|2414.2|2410.2|2
1626196470000|2021-07-13 17:14:30|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|3
1626196500000|2021-07-13 17:15:00|||||||||2
1626196520000|2021-07-13 17:15:20|2414.7|2410.7|2414.7|2410.7|2415.2|2411.2|2414.7|2410.7|8
1626196530000|2021-07-13 17:15:30|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|1
1626196540000|2021-07-13 17:15:40|2414.7|2410.7|2414.4|2410.4|2414.7|2410.7|2414.4|2410.4|15
1626196550000|2021-07-13 17:15:50|||||||||4
1626196560000|2021-07-13 17:16:00|||||||||3
1626196590000|2021-07-13 17:16:30|||||||||1
1626196610000|2021-07-13 17:16:50|||||||||1
1626196650000|2021-07-13 17:17:30|||||||||5
1626196660000|2021-07-13 17:17:40|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1626196740000|2021-07-13 17:19:00|||||||||5
1626196750000|2021-07-13 17:19:10|||||||||2
1626196770000|2021-07-13 17:19:30|2414.2|2410.2|2413.5|2409.5|2414.2|2410.2|2413.5|2409.5|22
1626196780000|2021-07-13 17:19:40|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|6
1626196790000|2021-07-13 17:19:50|2411.2|2407.2|2411.5|2407.5|2411.5|2407.5|2411.2|2407.2|52
1626196800000|2021-07-13 17:20:00|2411.2|2407.2|2410.5|2406.5|2411.2|2407.2|2410.5|2406.5|10
1626196810000|2021-07-13 17:20:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1626196820000|2021-07-13 17:20:20|2409|2405|2409.2|2405.2|2409.2|2405.2|2408.7|2404.7|15
1626196840000|2021-07-13 17:20:40|||||||||1
1626196860000|2021-07-13 17:21:00|2408.7|2404.7|2408.2|2404.2|2408.7|2404.7|2408.2|2404.2|11
1626196870000|2021-07-13 17:21:10|2409.2|2405.2|2408.7|2404.7|2409.2|2405.2|2408.7|2404.7|8
1626196880000|2021-07-13 17:21:20|2408.2|2404.2|2408.5|2404.5|2409|2405|2408.2|2404.2|16
1626196890000|2021-07-13 17:21:30|2408.2|2404.2|2408.5|2404.5|2408.5|2404.5|2408.2|2404.2|9
1626196900000|2021-07-13 17:21:40|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|1
1626196910000|2021-07-13 17:21:50|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|2408.5|2404.5|4
1626196920000|2021-07-13 17:22:00|2408.2|2404.2|2408.5|2404.5|2408.5|2404.5|2408.2|2404.2|7
1626196930000|2021-07-13 17:22:10|2409|2405|2408.5|2404.5|2409|2405|2408.5|2404.5|3
1626196960000|2021-07-13 17:22:40|2409|2405|2408.5|2404.5|2409|2405|2408.5|2404.5|1
1626196980000|2021-07-13 17:23:00|2408.7|2404.7|2408.5|2404.5|2408.7|2404.7|2408.5|2404.5|6
1626196990000|2021-07-13 17:23:10|2408.7|2404.7|2408.5|2404.5|2408.7|2404.7|2408.5|2404.5|5
1626197040000|2021-07-13 17:24:00|2408.7|2404.7|2410.5|2406.5|2410.5|2406.5|2408.7|2404.7|8
1626197050000|2021-07-13 17:24:10|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|2410.9|2406.9|0
1626197060000|2021-07-13 17:24:20|2411.5|2407.5|2412|2408|2412.5|2408.5|2411.2|2407.2|6
1626197070000|2021-07-13 17:24:30|2411.4|2407.4|2411|2407|2411.4|2407.4|2411|2407|9
1626197080000|2021-07-13 17:24:40|||||||||2
1626197090000|2021-07-13 17:24:50|2411.2|2407.2|2411.5|2407.5|2411.5|2407.5|2411.2|2407.2|2
1626197100000|2021-07-13 17:25:00|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|1
1626197110000|2021-07-13 17:25:10|||||||||5
1626197130000|2021-07-13 17:25:30|||||||||1
1626197150000|2021-07-13 17:25:50|||||||||4
1626197170000|2021-07-13 17:26:10|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|42
1626197180000|2021-07-13 17:26:20|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|2411.8|2407.8|0
1626197190000|2021-07-13 17:26:30|||||||||2
1626197220000|2021-07-13 17:27:00|||||||||3
1626197230000|2021-07-13 17:27:10|||||||||1
1626197260000|2021-07-13 17:27:40|||||||||2
1626197270000|2021-07-13 17:27:50|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|5
1626197280000|2021-07-13 17:28:00|2411|2407|2411.3|2407.3|2411.3|2407.3|2411|2407|10
1626197290000|2021-07-13 17:28:10|2411|2407|2411|2407|2411|2407|2411|2407|0
1626197300000|2021-07-13 17:28:20|2411.2|2407.2|2412|2408|2412|2408|2411|2407|21
1626197310000|2021-07-13 17:28:30|2411.5|2407.5|2411|2407|2411.5|2407.5|2411|2407|7
1626197340000|2021-07-13 17:29:00|2411.5|2407.5|2411.3|2407.3|2411.5|2407.5|2411.3|2407.3|6
1626197360000|2021-07-13 17:29:20|2411|2407|2410.8|2406.8|2411|2407|2410.8|2406.8|1
1626197370000|2021-07-13 17:29:30|||||||||3
1626197380000|2021-07-13 17:29:40|2410.3|2406.3|2410.1|2406.1|2410.3|2406.3|2409.8|2405.8|21
1626197390000|2021-07-13 17:29:50|2410.3|2406.3|2411.3|2407.3|2411.3|2407.3|2410.3|2406.3|6
1626252300000|2021-07-14 08:45:00|2423.4|2419.4|2420.8|2416.8|2423.4|2419.4|2420.8|2416.8|6
1626252310000|2021-07-14 08:45:10|2420.3|2416.3|2419.8|2415.8|2420.3|2416.3|2419.8|2415.8|2
1626252320000|2021-07-14 08:45:20|2419.3|2415.3|2420.3|2416.3|2420.3|2416.3|2419.3|2415.3|2
1626252330000|2021-07-14 08:45:30|2420.1|2416.1|2420.3|2416.3|2421.1|2417.1|2420.1|2416.1|7
1626252340000|2021-07-14 08:45:40|2420.1|2416.1|2418.6|2414.6|2420.1|2416.1|2418.6|2414.6|2
1626252360000|2021-07-14 08:46:00|2418.9|2414.9|2419.4|2415.4|2419.4|2415.4|2418.9|2414.9|4
1626252370000|2021-07-14 08:46:10|2419.7|2415.7|2419.9|2415.9|2419.9|2415.9|2419.7|2415.7|0
1626252380000|2021-07-14 08:46:20|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|1
1626252390000|2021-07-14 08:46:30|2420.5|2416.5|2421.1|2417.1|2421.1|2417.1|2420.5|2416.5|3
1626252400000|2021-07-14 08:46:40|2420.7|2416.7|2420.1|2416.1|2420.7|2416.7|2420.1|2416.1|2
1626252410000|2021-07-14 08:46:50|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|3
1626252420000|2021-07-14 08:47:00|2418.8|2414.8|2419.8|2415.8|2419.8|2415.8|2418.8|2414.8|8
1626252430000|2021-07-14 08:47:10|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1626252440000|2021-07-14 08:47:20|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|2418.6|2414.6|1
1626252450000|2021-07-14 08:47:30|2418.4|2414.4|2418.1|2414.1|2418.4|2414.4|2417.8|2413.8|3
1626252470000|2021-07-14 08:47:50|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2
1626252480000|2021-07-14 08:48:00|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|8
1626252490000|2021-07-14 08:48:10|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|4
1626252500000|2021-07-14 08:48:20|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|3
1626252510000|2021-07-14 08:48:30|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1626252540000|2021-07-14 08:49:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|25
1626252560000|2021-07-14 08:49:20|||||||||1
1626252570000|2021-07-14 08:49:30|||||||||1
1626252580000|2021-07-14 08:49:40|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1626252600000|2021-07-14 08:50:00|||||||||1
1626252630000|2021-07-14 08:50:30|||||||||3
1626252720000|2021-07-14 08:52:00|||||||||4
1626252740000|2021-07-14 08:52:20|||||||||2
1626252750000|2021-07-14 08:52:30|||||||||2
1626252760000|2021-07-14 08:52:40|||||||||1
1626252770000|2021-07-14 08:52:50|||||||||1
1626252830000|2021-07-14 08:53:50|||||||||1
1626252840000|2021-07-14 08:54:00|||||||||8
1626252850000|2021-07-14 08:54:10|||||||||1
1626252890000|2021-07-14 08:54:50|2419.2|2415.2|2419.7|2415.7|2419.7|2415.7|2419.2|2415.2|3
1626252900000|2021-07-14 08:55:00|2419.9|2415.9|2420.4|2416.4|2420.4|2416.4|2419.9|2415.9|4
1626252940000|2021-07-14 08:55:40|2420.7|2416.7|2424.9|2420.9|2424.9|2420.9|2420.7|2416.7|16
1626252950000|2021-07-14 08:55:50|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2
1626252960000|2021-07-14 08:56:00|2425.7|2421.7|2426.4|2422.4|2426.9|2422.9|2425.7|2421.7|11
1626252970000|2021-07-14 08:56:10|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|0
1626252980000|2021-07-14 08:56:20|2426.9|2422.9|2426.1|2422.1|2426.9|2422.9|2426.1|2422.1|12
1626252990000|2021-07-14 08:56:30|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.4|2421.4|1
1626253000000|2021-07-14 08:56:40|2425.5|2421.5|2423.9|2419.9|2425.5|2421.5|2423.9|2419.9|7
1626253010000|2021-07-14 08:56:50|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|2424.4|2420.4|3
1626253020000|2021-07-14 08:57:00|2424.6|2420.6|2425.9|2421.9|2425.9|2421.9|2424.6|2420.6|1
1626253040000|2021-07-14 08:57:20|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|2426.2|2422.2|0
1626253060000|2021-07-14 08:57:40|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|2425.9|2421.9|1
1626253120000|2021-07-14 08:58:40|||||||||1
1626253130000|2021-07-14 08:58:50|||||||||1
1626253140000|2021-07-14 08:59:00|2426.2|2422.2|2426.7|2422.7|2426.7|2422.7|2426.2|2422.2|11
1626253160000|2021-07-14 08:59:20|||||||||1
1626253180000|2021-07-14 08:59:40|2427.1|2423.1|2427.7|2423.7|2427.7|2423.7|2427.1|2423.1|1
1626253190000|2021-07-14 08:59:50|2427.9|2423.9|2428.7|2424.7|2428.7|2424.7|2427.9|2423.9|2
1626253200000|2021-07-14 09:00:00|2428.5|2424.5|2427.9|2423.9|2428.5|2424.5|2427.2|2423.2|2
1626253230000|2021-07-14 09:00:30|2428.9|2424.9|2429.3|2425.3|2429.3|2425.3|2428.9|2424.9|2
1626253240000|2021-07-14 09:00:40|2429.1|2425.1|2428.9|2424.9|2429.2|2425.2|2428.7|2424.7|4
1626253250000|2021-07-14 09:00:50|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2
1626253260000|2021-07-14 09:01:00|2429.9|2425.9|2430.2|2426.2|2430.2|2426.2|2429.7|2425.7|1
1626253270000|2021-07-14 09:01:10|2429.7|2425.7|2430|2426|2430|2426|2429.7|2425.7|1
1626253280000|2021-07-14 09:01:20|2430.5|2426.5|2430.7|2426.7|2430.7|2426.7|2430.5|2426.5|1
1626253290000|2021-07-14 09:01:30|2431.3|2427.3|2430.9|2426.9|2431.3|2427.3|2430.9|2426.9|19
1626253300000|2021-07-14 09:01:40|2431.2|2427.2|2431.5|2427.5|2431.7|2427.7|2431.2|2427.2|4
1626253310000|2021-07-14 09:01:50|2430.7|2426.7|2429.7|2425.7|2430.7|2426.7|2429.7|2425.7|15
1626253320000|2021-07-14 09:02:00|2429.5|2425.5|2428.9|2424.9|2429.5|2425.5|2428.9|2424.9|3
1626253330000|2021-07-14 09:02:10|2429.2|2425.2|2428.9|2424.9|2429.5|2425.5|2428.9|2424.9|4
1626253370000|2021-07-14 09:02:50|||||||||1
1626253380000|2021-07-14 09:03:00|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|0
1626253430000|2021-07-14 09:03:50|2429.1|2425.1|2429.4|2425.4|2429.4|2425.4|2429.1|2425.1|2
1626253440000|2021-07-14 09:04:00|2429.2|2425.2|2429.6|2425.6|2429.6|2425.6|2429.2|2425.2|1
1626253450000|2021-07-14 09:04:10|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1626253490000|2021-07-14 09:04:50|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|1
1626253500000|2021-07-14 09:05:00|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1626253510000|2021-07-14 09:05:10|2429.5|2425.5|2429.9|2425.9|2429.9|2425.9|2429.5|2425.5|0
1626253530000|2021-07-14 09:05:30|||||||||2
1626253550000|2021-07-14 09:05:50|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|1
1626253560000|2021-07-14 09:06:00|2430.4|2426.4|2430.7|2426.7|2430.7|2426.7|2430.4|2426.4|1
1626253570000|2021-07-14 09:06:10|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|4
1626253610000|2021-07-14 09:06:50|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|5
1626253620000|2021-07-14 09:07:00|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|1
1626253630000|2021-07-14 09:07:10|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1626253650000|2021-07-14 09:07:30|2430.7|2426.7|2429.7|2425.7|2430.7|2426.7|2429.7|2425.7|1
1626253660000|2021-07-14 09:07:40|2430|2426|2430.2|2426.2|2430.2|2426.2|2430|2426|0
1626253680000|2021-07-14 09:08:00|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|2429.9|2425.9|0
1626253710000|2021-07-14 09:08:30|2429.2|2425.2|2430.2|2426.2|2430.2|2426.2|2429.2|2425.2|4
1626253740000|2021-07-14 09:09:00|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2
1626253750000|2021-07-14 09:09:10|2430.7|2426.7|2430.2|2426.2|2430.7|2426.7|2430.2|2426.2|1
1626253760000|2021-07-14 09:09:20|2430.5|2426.5|2430.7|2426.7|2430.7|2426.7|2430.5|2426.5|0
1626253780000|2021-07-14 09:09:40|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|2430.4|2426.4|1
1626253790000|2021-07-14 09:09:50|2429.6|2425.6|2428.8|2424.8|2429.6|2425.6|2428.8|2424.8|9
1626253800000|2021-07-14 09:10:00|2429|2425|2428.3|2424.3|2429.3|2425.3|2428.3|2424.3|22
1626253810000|2021-07-14 09:10:10|2429.1|2425.1|2430.8|2426.8|2430.8|2426.8|2429.1|2425.1|12
1626253820000|2021-07-14 09:10:20|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|3
1626253840000|2021-07-14 09:10:40|||||||||1
1626253860000|2021-07-14 09:11:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|11
1626253870000|2021-07-14 09:11:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626253910000|2021-07-14 09:11:50|||||||||4
1626253950000|2021-07-14 09:12:30|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|9
1626253960000|2021-07-14 09:12:40|||||||||2
1626253970000|2021-07-14 09:12:50|||||||||1
1626254000000|2021-07-14 09:13:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|10
1626254010000|2021-07-14 09:13:30|2432.3|2428.3|2434|2430|2434.8|2430.8|2432.3|2428.3|6
1626254020000|2021-07-14 09:13:40|2433.5|2429.5|2433.8|2429.8|2433.8|2429.8|2433.5|2429.5|3
1626254030000|2021-07-14 09:13:50|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|5
1626254050000|2021-07-14 09:14:10|2430.5|2426.5|2430|2426|2430.5|2426.5|2429.5|2425.5|33
1626254060000|2021-07-14 09:14:20|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1626254070000|2021-07-14 09:14:30|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2
1626254080000|2021-07-14 09:14:40|||||||||1
1626254090000|2021-07-14 09:14:50|2430|2426|2430.2|2426.2|2430.2|2426.2|2430|2426|0
1626254110000|2021-07-14 09:15:10|2430|2426|2430|2426|2430|2426|2430|2426|0
1626254130000|2021-07-14 09:15:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1626254140000|2021-07-14 09:15:40|2429.7|2425.7|2431|2427|2431|2427|2429.7|2425.7|18
1626254160000|2021-07-14 09:16:00|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|0
1626254170000|2021-07-14 09:16:10|2431|2427|2431|2427|2431|2427|2431|2427|0
1626254200000|2021-07-14 09:16:40|2431.5|2427.5|2431.2|2427.2|2431.5|2427.5|2431.2|2427.2|17
1626254210000|2021-07-14 09:16:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|3
1626254230000|2021-07-14 09:17:10|||||||||1
1626254280000|2021-07-14 09:18:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|15
1626254290000|2021-07-14 09:18:10|2433.1|2429.1|2434.4|2430.4|2434.4|2430.4|2433.1|2429.1|21
1626254310000|2021-07-14 09:18:30|2433.7|2429.7|2433.2|2429.2|2434.2|2430.2|2432.7|2428.7|6
1626254320000|2021-07-14 09:18:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1626254340000|2021-07-14 09:19:00|2433.5|2429.5|2433.8|2429.8|2433.8|2429.8|2433.5|2429.5|0
1626254350000|2021-07-14 09:19:10|2434|2430|2434|2430|2434|2430|2434|2430|0
1626254370000|2021-07-14 09:19:30|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1626254380000|2021-07-14 09:19:40|2434.5|2430.5|2435|2431|2435|2431|2434.5|2430.5|2
1626254420000|2021-07-14 09:20:20|2434.5|2430.5|2434|2430|2434.5|2430.5|2434|2430|6
1626254430000|2021-07-14 09:20:30|2433.9|2429.9|2433.6|2429.6|2433.9|2429.9|2433.6|2429.6|5
1626254440000|2021-07-14 09:20:40|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|2433.2|2429.2|0
1626254460000|2021-07-14 09:21:00|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|2432.9|2428.9|0
1626254500000|2021-07-14 09:21:40|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|2433.4|2429.4|1
1626254510000|2021-07-14 09:21:50|2433.7|2429.7|2434.2|2430.2|2434.2|2430.2|2433.7|2429.7|3
1626254600000|2021-07-14 09:23:20|2433.7|2429.7|2434|2430|2434|2430|2433.7|2429.7|0
1626254620000|2021-07-14 09:23:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1626254640000|2021-07-14 09:24:00|2434.5|2430.5|2435.9|2431.9|2435.9|2431.9|2434.5|2430.5|2
1626254650000|2021-07-14 09:24:10|||||||||1
1626254710000|2021-07-14 09:25:10|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|2436.4|2432.4|0
1626254750000|2021-07-14 09:25:50|2436.1|2432.1|2435.9|2431.9|2436.1|2432.1|2435.9|2431.9|0
1626254760000|2021-07-14 09:26:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626254770000|2021-07-14 09:26:10|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|2435.9|2431.9|0
1626254840000|2021-07-14 09:27:20|2435.3|2431.3|2434.2|2430.2|2435.3|2431.3|2434.2|2430.2|8
1626254850000|2021-07-14 09:27:30|2433.6|2429.6|2433.4|2429.4|2434|2430|2433.4|2429.4|1
1626254860000|2021-07-14 09:27:40|2433.7|2429.7|2434.2|2430.2|2434.2|2430.2|2433.7|2429.7|0
1626254900000|2021-07-14 09:28:20|2433.9|2429.9|2433.7|2429.7|2433.9|2429.9|2433.7|2429.7|0
1626254940000|2021-07-14 09:29:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|6
1626254950000|2021-07-14 09:29:10|2434|2430|2434.2|2430.2|2434.2|2430.2|2434|2430|1
1626254970000|2021-07-14 09:29:30|2434|2430|2434|2430|2434|2430|2434|2430|0
1626254980000|2021-07-14 09:29:40|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|0
1626255000000|2021-07-14 09:30:00|2434.5|2430.5|2435|2431|2435|2431|2434.5|2430.5|0
1626255050000|2021-07-14 09:30:50|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|0
1626255070000|2021-07-14 09:31:10|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|2433.9|2429.9|3
1626255080000|2021-07-14 09:31:20|2433.5|2429.5|2432|2428|2433.5|2429.5|2432|2428|3
1626255110000|2021-07-14 09:31:50|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|3
1626255120000|2021-07-14 09:32:00|2432|2428|2432|2428|2432|2428|2432|2428|0
1626255130000|2021-07-14 09:32:10|2432.3|2428.3|2432.8|2428.8|2432.8|2428.8|2432.3|2428.3|0
1626255170000|2021-07-14 09:32:50|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1626255220000|2021-07-14 09:33:40|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1626255230000|2021-07-14 09:33:50|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|1
1626255240000|2021-07-14 09:34:00|2432|2428|2432.8|2428.8|2432.8|2428.8|2432|2428|6
1626255400000|2021-07-14 09:36:40|2432|2428|2432|2428|2432|2428|2432|2428|1
1626255410000|2021-07-14 09:36:50|2432.3|2428.3|2432.8|2428.8|2432.8|2428.8|2432.3|2428.3|3
1626255440000|2021-07-14 09:37:20|2433.1|2429.1|2433.3|2429.3|2433.3|2429.3|2433.1|2429.1|0
1626255450000|2021-07-14 09:37:30|2433.5|2429.5|2433.8|2429.8|2433.8|2429.8|2433.5|2429.5|1
1626255460000|2021-07-14 09:37:40|||||||||2
1626255480000|2021-07-14 09:38:00|2434|2430|2434|2430|2434|2430|2434|2430|0
1626255490000|2021-07-14 09:38:10|2433.6|2429.6|2433.8|2429.8|2433.8|2429.8|2433.3|2429.3|3
1626255520000|2021-07-14 09:38:40|2433.6|2429.6|2433|2429|2433.6|2429.6|2433|2429|2
1626255550000|2021-07-14 09:39:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|6
1626255570000|2021-07-14 09:39:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626255580000|2021-07-14 09:39:40|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1626255630000|2021-07-14 09:40:30|2431|2427|2431.3|2427.3|2431.3|2427.3|2431|2427|2
1626255660000|2021-07-14 09:41:00|||||||||1
1626255670000|2021-07-14 09:41:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626255680000|2021-07-14 09:41:20|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|1
1626255700000|2021-07-14 09:41:40|2432.5|2428.5|2432.3|2428.3|2432.5|2428.5|2432.3|2428.3|1
1626255710000|2021-07-14 09:41:50|2433.1|2429.1|2433.3|2429.3|2433.3|2429.3|2433.1|2429.1|2
1626255720000|2021-07-14 09:42:00|2432.3|2428.3|2431.8|2427.8|2432.3|2428.3|2431.8|2427.8|4
1626255730000|2021-07-14 09:42:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626255740000|2021-07-14 09:42:20|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626255750000|2021-07-14 09:42:30|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626255770000|2021-07-14 09:42:50|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|1
1626255780000|2021-07-14 09:43:00|2430|2426|2430|2426|2430|2426|2430|2426|0
1626255790000|2021-07-14 09:43:10|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|2430.2|2426.2|0
1626255820000|2021-07-14 09:43:40|2430|2426|2430|2426|2430|2426|2430|2426|0
1626255850000|2021-07-14 09:44:10|2429.8|2425.8|2429|2425|2429.8|2425.8|2429|2425|2
1626255860000|2021-07-14 09:44:20|||||||||2
1626255870000|2021-07-14 09:44:30|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|2429.2|2425.2|0
1626255950000|2021-07-14 09:45:50|||||||||1
1626255980000|2021-07-14 09:46:20|2429.8|2425.8|2429.7|2425.7|2430|2426|2429.7|2425.7|1
1626255990000|2021-07-14 09:46:30|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|0
1626256010000|2021-07-14 09:46:50|2429.9|2425.9|2430.5|2426.5|2430.5|2426.5|2429.9|2425.9|1
1626256020000|2021-07-14 09:47:00|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|1
1626256030000|2021-07-14 09:47:10|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1626256140000|2021-07-14 09:49:00|2430.8|2426.8|2431|2427|2431|2427|2430.8|2426.8|5
1626256150000|2021-07-14 09:49:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1626256180000|2021-07-14 09:49:40|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626256200000|2021-07-14 09:50:00|2432|2428|2432.8|2428.8|2432.8|2428.8|2432|2428|0
1626256220000|2021-07-14 09:50:20|2433.1|2429.1|2433|2429|2433.1|2429.1|2433|2429|1
1626256230000|2021-07-14 09:50:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|0
1626256270000|2021-07-14 09:51:10|2431.5|2427.5|2431.5|2427.5|2431.6|2427.6|2431.5|2427.5|1
1626256280000|2021-07-14 09:51:20|2431.3|2427.3|2430|2426|2431.3|2427.3|2430|2426|6
1626256300000|2021-07-14 09:51:40|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|2429.8|2425.8|0
1626256310000|2021-07-14 09:51:50|2430.2|2426.2|2430.5|2426.5|2430.5|2426.5|2430.2|2426.2|2
1626256340000|2021-07-14 09:52:20|2430|2426|2430|2426|2430|2426|2430|2426|0
1626256570000|2021-07-14 09:56:10|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|2430.6|2426.6|0
1626256580000|2021-07-14 09:56:20|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|2430.5|2426.5|0
1626256590000|2021-07-14 09:56:30|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|2430.3|2426.3|0
1626256610000|2021-07-14 09:56:50|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|5
1626256660000|2021-07-14 09:57:40|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|1
1626256680000|2021-07-14 09:58:00|2432|2428|2432|2428|2432|2428|2432|2428|1
1626256690000|2021-07-14 09:58:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626256700000|2021-07-14 09:58:20|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|2431.3|2427.3|0
1626256740000|2021-07-14 09:59:00|2431.5|2427.5|2432|2428|2432|2428|2431.5|2427.5|2
1626256750000|2021-07-14 09:59:10|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|2431.8|2427.8|0
1626256870000|2021-07-14 10:01:10|2432|2428|2432|2428|2432|2428|2432|2428|0
1626256890000|2021-07-14 10:01:30|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|1
1626256910000|2021-07-14 10:01:50|2434.8|2430.8|2435.3|2431.3|2435.3|2431.3|2434.8|2430.8|5
1626256920000|2021-07-14 10:02:00|||||||||3
1626256940000|2021-07-14 10:02:20|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|3
1626256950000|2021-07-14 10:02:30|2434.5|2430.5|2434.8|2430.8|2434.8|2430.8|2434.5|2430.5|1
1626256970000|2021-07-14 10:02:50|||||||||2
1626256980000|2021-07-14 10:03:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626257030000|2021-07-14 10:03:50|2435|2431|2435|2431|2435|2431|2435|2431|1
1626257050000|2021-07-14 10:04:10|2434.8|2430.8|2435.3|2431.3|2435.3|2431.3|2434.8|2430.8|0
1626257080000|2021-07-14 10:04:40|||||||||1
1626257090000|2021-07-14 10:04:50|||||||||1
1626257110000|2021-07-14 10:05:10|||||||||5
1626257130000|2021-07-14 10:05:30|||||||||1
1626257140000|2021-07-14 10:05:40|||||||||1
1626257150000|2021-07-14 10:05:50|||||||||1
1626257210000|2021-07-14 10:06:50|||||||||2
1626257220000|2021-07-14 10:07:00|||||||||1
1626257270000|2021-07-14 10:07:50|||||||||1
1626257310000|2021-07-14 10:08:30|||||||||3
1626257330000|2021-07-14 10:08:50|||||||||1
1626257340000|2021-07-14 10:09:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436|2432|9
1626257350000|2021-07-14 10:09:10|||||||||1
1626257370000|2021-07-14 10:09:30|2435.9|2431.9|2434.5|2430.5|2435.9|2431.9|2434.3|2430.3|7
1626257380000|2021-07-14 10:09:40|2434|2430|2433.8|2429.8|2434|2430|2433.8|2429.8|0
1626257400000|2021-07-14 10:10:00|2435.3|2431.3|2435.8|2431.8|2435.8|2431.8|2435.3|2431.3|7
1626257410000|2021-07-14 10:10:10|2434.8|2430.8|2437.8|2433.8|2437.8|2433.8|2434.8|2430.8|6
1626257420000|2021-07-14 10:10:20|2438.3|2434.3|2438.8|2434.8|2438.8|2434.8|2438.3|2434.3|0
1626257430000|2021-07-14 10:10:30|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626257440000|2021-07-14 10:10:40|2439.5|2435.5|2438.8|2434.8|2439.5|2435.5|2438.8|2434.8|4
1626257450000|2021-07-14 10:10:50|2439.3|2435.3|2439|2435|2439.5|2435.5|2439|2435|3
1626257460000|2021-07-14 10:11:00|2439.3|2435.3|2439.8|2435.8|2439.8|2435.8|2439.3|2435.3|0
1626257470000|2021-07-14 10:11:10|2440|2436|2440|2436|2440|2436|2440|2436|0
1626257500000|2021-07-14 10:11:40|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1626257510000|2021-07-14 10:11:50|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|5
1626257520000|2021-07-14 10:12:00|2440.5|2436.5|2442.3|2438.3|2442.3|2438.3|2440.5|2436.5|23
1626257530000|2021-07-14 10:12:10|2442.1|2438.1|2441.8|2437.8|2442.1|2438.1|2441.8|2437.8|2
1626257550000|2021-07-14 10:12:30|2442.3|2438.3|2443.1|2439.1|2443.4|2439.4|2442.3|2438.3|31
1626257560000|2021-07-14 10:12:40|2443.4|2439.4|2442.4|2438.4|2443.4|2439.4|2442.1|2438.1|6
1626257570000|2021-07-14 10:12:50|2442.9|2438.9|2442.6|2438.6|2442.9|2438.9|2442.6|2438.6|3
1626257580000|2021-07-14 10:13:00|2442.4|2438.4|2442.4|2438.4|2442.4|2438.4|2441.6|2437.6|1
1626257590000|2021-07-14 10:13:10|2442.9|2438.9|2443.1|2439.1|2443.4|2439.4|2442.9|2438.9|2
1626257600000|2021-07-14 10:13:20|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|0
1626257610000|2021-07-14 10:13:30|2443.1|2439.1|2442.1|2438.1|2443.1|2439.1|2442.1|2438.1|12
1626257620000|2021-07-14 10:13:40|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|0
1626257630000|2021-07-14 10:13:50|2442.1|2438.1|2442.8|2438.8|2442.8|2438.8|2441.9|2437.9|3
1626257640000|2021-07-14 10:14:00|2442.4|2438.4|2442.8|2438.8|2443.1|2439.1|2442.4|2438.4|2
1626257650000|2021-07-14 10:14:10|2441.9|2437.9|2442.4|2438.4|2442.4|2438.4|2441.9|2437.9|0
1626257670000|2021-07-14 10:14:30|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|10
1626257690000|2021-07-14 10:14:50|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|1
1626257700000|2021-07-14 10:15:00|2442.1|2438.1|2443.6|2439.6|2443.6|2439.6|2442.1|2438.1|25
1626257710000|2021-07-14 10:15:10|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1626257720000|2021-07-14 10:15:20|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|25
1626257730000|2021-07-14 10:15:30|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2
1626257760000|2021-07-14 10:16:00|2444.1|2440.1|2444.1|2440.1|2444.4|2440.4|2444.1|2440.1|0
1626257780000|2021-07-14 10:16:20|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|1
1626257800000|2021-07-14 10:16:40|||||||||5
1626257810000|2021-07-14 10:16:50|2444.1|2440.1|2444.4|2440.4|2444.4|2440.4|2444.1|2440.1|3
1626257820000|2021-07-14 10:17:00|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|0
1626257830000|2021-07-14 10:17:10|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|2443.6|2439.6|1
1626257850000|2021-07-14 10:17:30|2443.7|2439.7|2443.9|2439.9|2443.9|2439.9|2443.7|2439.7|0
1626257860000|2021-07-14 10:17:40|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|0
1626257870000|2021-07-14 10:17:50|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|1
1626257880000|2021-07-14 10:18:00|2443.9|2439.9|2443.7|2439.7|2443.9|2439.9|2443.7|2439.7|0
1626257900000|2021-07-14 10:18:20|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|0
1626257930000|2021-07-14 10:18:50|||||||||1
1626257940000|2021-07-14 10:19:00|2444.6|2440.6|2444.7|2440.7|2444.9|2440.9|2444.4|2440.4|3
1626257950000|2021-07-14 10:19:10|2444.4|2440.4|2444.1|2440.1|2444.4|2440.4|2443.9|2439.9|2
1626257980000|2021-07-14 10:19:40|2443.9|2439.9|2443.4|2439.4|2443.9|2439.9|2443.1|2439.1|2
1626258020000|2021-07-14 10:20:20|2443.1|2439.1|2442.9|2438.9|2443.1|2439.1|2442.9|2438.9|0
1626258040000|2021-07-14 10:20:40|2443.9|2439.9|2444.1|2440.1|2444.1|2440.1|2443.9|2439.9|1
1626258050000|2021-07-14 10:20:50|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|2443.8|2439.8|1
1626258070000|2021-07-14 10:21:10|||||||||1
1626258100000|2021-07-14 10:21:40|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1626258110000|2021-07-14 10:21:50|2444.4|2440.4|2444.6|2440.6|2444.6|2440.6|2444.4|2440.4|2
1626258120000|2021-07-14 10:22:00|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|2444.4|2440.4|0
1626258160000|2021-07-14 10:22:40|||||||||1
1626258170000|2021-07-14 10:22:50|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2
1626258180000|2021-07-14 10:23:00|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|2444.6|2440.6|0
1626258190000|2021-07-14 10:23:10|2444.8|2440.8|2443.9|2439.9|2444.8|2440.8|2443.9|2439.9|2
1626258210000|2021-07-14 10:23:30|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|2444.1|2440.1|0
1626258230000|2021-07-14 10:23:50|||||||||1
1626258240000|2021-07-14 10:24:00|2444.4|2440.4|2445.4|2441.4|2445.7|2441.7|2444.4|2440.4|24
1626258250000|2021-07-14 10:24:10|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|2445.2|2441.2|0
1626258290000|2021-07-14 10:24:50|||||||||1
1626258300000|2021-07-14 10:25:00|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1626258320000|2021-07-14 10:25:20|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|3
1626258330000|2021-07-14 10:25:30|||||||||1
1626258340000|2021-07-14 10:25:40|2443.9|2439.9|2443.7|2439.7|2443.9|2439.9|2443.7|2439.7|0
1626258360000|2021-07-14 10:26:00|2443.9|2439.9|2443.7|2439.7|2443.9|2439.9|2443.7|2439.7|0
1626258410000|2021-07-14 10:26:50|2443.9|2439.9|2445.2|2441.2|2445.2|2441.2|2443.9|2439.9|2
1626258420000|2021-07-14 10:27:00|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|0
1626258430000|2021-07-14 10:27:10|2445.4|2441.4|2444.9|2440.9|2445.4|2441.4|2444.9|2440.9|2
1626258440000|2021-07-14 10:27:20|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|2444.7|2440.7|0
1626258450000|2021-07-14 10:27:30|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|2444.2|2440.2|3
1626258460000|2021-07-14 10:27:40|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|2443.9|2439.9|1
1626258480000|2021-07-14 10:28:00|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|2443.7|2439.7|1
1626258490000|2021-07-14 10:28:10|2442.2|2438.2|2442.7|2438.7|2442.7|2438.7|2442.2|2438.2|2
1626258510000|2021-07-14 10:28:30|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1626258540000|2021-07-14 10:29:00|2442.7|2438.7|2443.2|2439.2|2443.2|2439.2|2442.7|2438.7|13
1626258570000|2021-07-14 10:29:30|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|1
1626258580000|2021-07-14 10:29:40|2441.7|2437.7|2441.4|2437.4|2441.9|2437.9|2440.9|2436.9|8
1626258650000|2021-07-14 10:30:50|||||||||1
1626258710000|2021-07-14 10:31:50|2441.8|2437.8|2441.9|2437.9|2442.4|2438.4|2441.8|2437.8|3
1626258720000|2021-07-14 10:32:00|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1626258770000|2021-07-14 10:32:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|1
1626258780000|2021-07-14 10:33:00|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|2442.2|2438.2|0
1626258830000|2021-07-14 10:33:50|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|2441.9|2437.9|1
1626258840000|2021-07-14 10:34:00|2442.2|2438.2|2443.2|2439.2|2443.2|2439.2|2442.2|2438.2|2
1626258850000|2021-07-14 10:34:10|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1626258890000|2021-07-14 10:34:50|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|2443.2|2439.2|1
1626258900000|2021-07-14 10:35:00|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|2442.9|2438.9|0
1626258910000|2021-07-14 10:35:10|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|2443.4|2439.4|1
1626258920000|2021-07-14 10:35:20|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|1
1626258930000|2021-07-14 10:35:30|2443.4|2439.4|2443.1|2439.1|2443.4|2439.4|2443.1|2439.1|0
1626258950000|2021-07-14 10:35:50|2443.4|2439.4|2443.1|2439.1|2443.4|2439.4|2443.1|2439.1|1
1626259010000|2021-07-14 10:36:50|2443.3|2439.3|2444.1|2440.1|2444.1|2440.1|2443.3|2439.3|2
1626259020000|2021-07-14 10:37:00|2443.9|2439.9|2444.9|2440.9|2444.9|2440.9|2443.9|2439.9|1
1626259030000|2021-07-14 10:37:10|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|0
1626259070000|2021-07-14 10:37:50|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|2445.4|2441.4|1
1626259130000|2021-07-14 10:38:50|||||||||1
1626259160000|2021-07-14 10:39:20|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|2445.9|2441.9|0
1626259170000|2021-07-14 10:39:30|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|2446.1|2442.1|0
1626259190000|2021-07-14 10:39:50|||||||||1
1626259230000|2021-07-14 10:40:30|||||||||1
1626259250000|2021-07-14 10:40:50|||||||||2
1626259310000|2021-07-14 10:41:50|||||||||2
1626259330000|2021-07-14 10:42:10|2445.1|2441.1|2445.4|2441.4|2445.4|2441.4|2445.1|2441.1|8
1626259340000|2021-07-14 10:42:20|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|0
1626259370000|2021-07-14 10:42:50|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|2444.9|2440.9|1
1626259390000|2021-07-14 10:43:10|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|2445.1|2441.1|0
1626259410000|2021-07-14 10:43:30|2444.1|2440.1|2443.4|2439.4|2444.1|2440.1|2443.4|2439.4|3
1626259420000|2021-07-14 10:43:40|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|0
1626259440000|2021-07-14 10:44:00|2443.4|2439.4|2444.1|2440.1|2444.1|2440.1|2443.4|2439.4|10
1626259500000|2021-07-14 10:45:00|||||||||1
1626259530000|2021-07-14 10:45:30|||||||||6
1626259610000|2021-07-14 10:46:50|2444.3|2440.3|2444.6|2440.6|2444.6|2440.6|2444.3|2440.3|3
1626259670000|2021-07-14 10:47:50|||||||||1
1626259720000|2021-07-14 10:48:40|2444.9|2440.9|2445.1|2441.1|2445.1|2441.1|2444.9|2440.9|0
1626259730000|2021-07-14 10:48:50|||||||||1
1626259740000|2021-07-14 10:49:00|2444.3|2440.3|2445.1|2441.1|2445.1|2441.1|2444.1|2440.1|10
1626259750000|2021-07-14 10:49:10|2444.1|2440.1|2442.8|2438.8|2444.1|2440.1|2442.8|2438.8|10
1626259760000|2021-07-14 10:49:20|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|2443.1|2439.1|0
1626259770000|2021-07-14 10:49:30|2442.7|2438.7|2442.1|2438.1|2442.7|2438.7|2442.1|2438.1|5
1626259810000|2021-07-14 10:50:10|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2
1626259900000|2021-07-14 10:51:40|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2
1626259910000|2021-07-14 10:51:50|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2
1626259940000|2021-07-14 10:52:20|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|1
1626260000000|2021-07-14 10:53:20|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|12
1626260020000|2021-07-14 10:53:40|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|2440.1|2436.1|0
1626260040000|2021-07-14 10:54:00|2440.3|2436.3|2440.8|2436.8|2441.1|2437.1|2440.3|2436.3|8
1626260050000|2021-07-14 10:54:10|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1626260060000|2021-07-14 10:54:20|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|2441.4|2437.4|1
1626260210000|2021-07-14 10:56:50|2441.6|2437.6|2441.3|2437.3|2441.6|2437.6|2441.3|2437.3|2
1626260220000|2021-07-14 10:57:00|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|0
1626260280000|2021-07-14 10:58:00|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|7
1626260310000|2021-07-14 10:58:30|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626260340000|2021-07-14 10:59:00|2440.1|2436.1|2441.4|2437.4|2441.4|2437.4|2440.1|2436.1|4
1626260480000|2021-07-14 11:01:20|2440.3|2436.3|2441.6|2437.6|2441.6|2437.6|2440.3|2436.3|22
1626260490000|2021-07-14 11:01:30|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|2441.8|2437.8|0
1626260510000|2021-07-14 11:01:50|2439.3|2435.3|2438.8|2434.8|2439.3|2435.3|2438.8|2434.8|4
1626260520000|2021-07-14 11:02:00|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|28
1626260540000|2021-07-14 11:02:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626260560000|2021-07-14 11:02:40|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|5
1626260570000|2021-07-14 11:02:50|2438|2434|2437.8|2433.8|2438|2434|2437.8|2433.8|1
1626260620000|2021-07-14 11:03:40|2438|2434|2438|2434|2438|2434|2438|2434|0
1626260640000|2021-07-14 11:04:00|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1626260680000|2021-07-14 11:04:40|2437.8|2433.8|2436.5|2432.5|2437.8|2433.8|2436.5|2432.5|3
1626260710000|2021-07-14 11:05:10|||||||||9
1626260720000|2021-07-14 11:05:20|2436.1|2432.1|2435.5|2431.5|2436.1|2432.1|2435.5|2431.5|5
1626260730000|2021-07-14 11:05:30|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|2435.2|2431.2|0
1626260750000|2021-07-14 11:05:50|2435.5|2431.5|2436.3|2432.3|2436.3|2432.3|2435.5|2431.5|1
1626260810000|2021-07-14 11:06:50|||||||||5
1626260820000|2021-07-14 11:07:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1626260830000|2021-07-14 11:07:10|||||||||1
1626260870000|2021-07-14 11:07:50|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|1
1626260880000|2021-07-14 11:08:00|||||||||5
1626260900000|2021-07-14 11:08:20|2436.1|2432.1|2435.8|2431.8|2436.1|2432.1|2435.8|2431.8|1
1626260990000|2021-07-14 11:09:50|||||||||1
1626261000000|2021-07-14 11:10:00|2435.6|2431.6|2434.5|2430.5|2435.6|2431.6|2434.5|2430.5|5
1626261020000|2021-07-14 11:10:20|2434.1|2430.1|2433.2|2429.2|2434.1|2430.1|2433.2|2429.2|5
1626261030000|2021-07-14 11:10:30|2433.5|2429.5|2433.5|2429.5|2433.7|2429.7|2433.5|2429.5|0
1626261040000|2021-07-14 11:10:40|2433.2|2429.2|2432.7|2428.7|2433.2|2429.2|2432.2|2428.2|4
1626261050000|2021-07-14 11:10:50|2433|2429|2433|2429|2433|2429|2433|2429|0
1626261060000|2021-07-14 11:11:00|2433.3|2429.3|2434|2430|2434|2430|2433.3|2429.3|0
1626261100000|2021-07-14 11:11:40|2433.5|2429.5|2434|2430|2434|2430|2433.5|2429.5|2
1626261110000|2021-07-14 11:11:50|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|1
1626261120000|2021-07-14 11:12:00|2434|2430|2434.5|2430.5|2434.5|2430.5|2434|2430|6
1626261130000|2021-07-14 11:12:10|||||||||1
1626261140000|2021-07-14 11:12:20|||||||||1
1626261170000|2021-07-14 11:12:50|||||||||1
1626261180000|2021-07-14 11:13:00|||||||||1
1626261230000|2021-07-14 11:13:50|||||||||1
1626261240000|2021-07-14 11:14:00|2434.1|2430.1|2433.5|2429.5|2434.1|2430.1|2433.5|2429.5|3
1626261260000|2021-07-14 11:14:20|||||||||1
1626261290000|2021-07-14 11:14:50|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2
1626261300000|2021-07-14 11:15:00|2433|2429|2433|2429|2433|2429|2433|2429|0
1626261310000|2021-07-14 11:15:10|2433.2|2429.2|2432.2|2428.2|2433.2|2429.2|2432.2|2428.2|1
1626261320000|2021-07-14 11:15:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1626261360000|2021-07-14 11:16:00|2433|2429|2432.2|2428.2|2433.5|2429.5|2432.2|2428.2|2
1626261410000|2021-07-14 11:16:50|2433.8|2429.8|2434.5|2430.5|2434.5|2430.5|2433.8|2429.8|3
1626261460000|2021-07-14 11:17:40|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2
1626261470000|2021-07-14 11:17:50|2434|2430|2434.5|2430.5|2434.5|2430.5|2434|2430|2
1626261520000|2021-07-14 11:18:40|2434.1|2430.1|2433.8|2429.8|2434.1|2430.1|2433.8|2429.8|1
1626261530000|2021-07-14 11:18:50|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|8
1626261540000|2021-07-14 11:19:00|2435.6|2431.6|2436|2432|2436.1|2432.1|2435.6|2431.6|8
1626261550000|2021-07-14 11:19:10|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|2435.8|2431.8|0
1626261560000|2021-07-14 11:19:20|2436|2432|2436.3|2432.3|2436.3|2432.3|2436|2432|2
1626261580000|2021-07-14 11:19:40|2436.1|2432.1|2435.5|2431.5|2436.1|2432.1|2435.3|2431.3|1
1626261590000|2021-07-14 11:19:50|2436.3|2432.3|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|6
1626261620000|2021-07-14 11:20:20|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626261640000|2021-07-14 11:20:40|2435.6|2431.6|2435.8|2431.8|2435.8|2431.8|2435.6|2431.6|0
1626261650000|2021-07-14 11:20:50|2436|2432|2436.3|2432.3|2436.3|2432.3|2436|2432|1
1626261710000|2021-07-14 11:21:50|2437.3|2433.3|2436.8|2432.8|2437.3|2433.3|2436.8|2432.8|6
1626261760000|2021-07-14 11:22:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1626261770000|2021-07-14 11:22:50|2436.5|2432.5|2436.8|2432.8|2436.8|2432.8|2436.5|2432.5|1
1626261790000|2021-07-14 11:23:10|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626261800000|2021-07-14 11:23:20|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|2
1626261810000|2021-07-14 11:23:30|2438.5|2434.5|2438.8|2434.8|2438.8|2434.8|2438.5|2434.5|1
1626261830000|2021-07-14 11:23:50|||||||||1
1626261840000|2021-07-14 11:24:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|3
1626261850000|2021-07-14 11:24:10|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|4
1626261930000|2021-07-14 11:25:30|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|1
1626261940000|2021-07-14 11:25:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1626261950000|2021-07-14 11:25:50|||||||||1
1626261990000|2021-07-14 11:26:30|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|1
1626262010000|2021-07-14 11:26:50|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|5
1626262040000|2021-07-14 11:27:20|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|2438.1|2434.1|0
1626262050000|2021-07-14 11:27:30|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|0
1626262060000|2021-07-14 11:27:40|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1626262070000|2021-07-14 11:27:50|||||||||1
1626262100000|2021-07-14 11:28:20|||||||||2
1626262110000|2021-07-14 11:28:30|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|2439.1|2435.1|0
1626262120000|2021-07-14 11:28:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1626262130000|2021-07-14 11:28:50|2438.7|2434.7|2437.9|2433.9|2438.7|2434.7|2437.9|2433.9|1
1626262140000|2021-07-14 11:29:00|2437.4|2433.4|2436.4|2432.4|2437.4|2433.4|2436.4|2432.4|5
1626262200000|2021-07-14 11:30:00|2436.7|2432.7|2437.9|2433.9|2437.9|2433.9|2436.7|2432.7|0
1626262250000|2021-07-14 11:30:50|2437.7|2433.7|2437.4|2433.4|2437.7|2433.7|2437.4|2433.4|3
1626262260000|2021-07-14 11:31:00|2437.7|2433.7|2437.9|2433.9|2437.9|2433.9|2437.7|2433.7|0
1626262270000|2021-07-14 11:31:10|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1626262310000|2021-07-14 11:31:50|2439.7|2435.7|2439.9|2435.9|2439.9|2435.9|2439.7|2435.7|4
1626262370000|2021-07-14 11:32:50|2438.9|2434.9|2439.7|2435.7|2439.7|2435.7|2438.9|2434.9|3
1626262380000|2021-07-14 11:33:00|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626262430000|2021-07-14 11:33:50|||||||||1
1626262490000|2021-07-14 11:34:50|||||||||1
1626262500000|2021-07-14 11:35:00|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|2440.9|2436.9|11
1626262540000|2021-07-14 11:35:40|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2
1626262580000|2021-07-14 11:36:20|2439.3|2435.3|2439.1|2435.1|2439.3|2435.3|2438.4|2434.4|4
1626262600000|2021-07-14 11:36:40|2439.4|2435.4|2439.9|2435.9|2439.9|2435.9|2439.1|2435.1|1
1626262610000|2021-07-14 11:36:50|2439.8|2435.8|2439.9|2435.9|2439.9|2435.9|2439.8|2435.8|1
1626262640000|2021-07-14 11:37:20|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.1|2435.1|2
1626262660000|2021-07-14 11:37:40|2438.9|2434.9|2439.4|2435.4|2439.4|2435.4|2438.9|2434.9|0
1626262680000|2021-07-14 11:38:00|2439.2|2435.2|2439.4|2435.4|2439.4|2435.4|2438.9|2434.9|4
1626262690000|2021-07-14 11:38:10|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1626262720000|2021-07-14 11:38:40|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|2439.4|2435.4|0
1626262730000|2021-07-14 11:38:50|||||||||1
1626262790000|2021-07-14 11:39:50|||||||||1
1626262810000|2021-07-14 11:40:10|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|2439.6|2435.6|0
1626262850000|2021-07-14 11:40:50|||||||||1
1626262880000|2021-07-14 11:41:20|2439.9|2435.9|2440.1|2436.1|2440.1|2436.1|2439.9|2435.9|0
1626262890000|2021-07-14 11:41:30|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626262910000|2021-07-14 11:41:50|2440.1|2436.1|2439.8|2435.8|2440.1|2436.1|2439.8|2435.8|1
1626262920000|2021-07-14 11:42:00|2440.4|2436.4|2440.6|2436.6|2440.6|2436.6|2440.4|2436.4|0
1626262970000|2021-07-14 11:42:50|||||||||1
1626262980000|2021-07-14 11:43:00|2440.3|2436.3|2440.4|2436.4|2440.4|2436.4|2440.1|2436.1|1
1626262990000|2021-07-14 11:43:10|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|0
1626263030000|2021-07-14 11:43:50|||||||||1
1626263060000|2021-07-14 11:44:20|2440|2436|2440.3|2436.3|2440.3|2436.3|2440|2436|2
1626263080000|2021-07-14 11:44:40|2439.8|2435.8|2440|2436|2440|2436|2439.8|2435.8|0
1626263100000|2021-07-14 11:45:00|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626263150000|2021-07-14 11:45:50|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|1
1626263190000|2021-07-14 11:46:30|2440.4|2436.4|2439.8|2435.8|2440.4|2436.4|2439.8|2435.8|1
1626263200000|2021-07-14 11:46:40|2440|2436|2440|2436|2440|2436|2440|2436|0
1626263220000|2021-07-14 11:47:00|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626263270000|2021-07-14 11:47:50|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|2440.6|2436.6|1
1626263280000|2021-07-14 11:48:00|2440.9|2436.9|2441.3|2437.3|2441.3|2437.3|2440.9|2436.9|0
1626263330000|2021-07-14 11:48:50|2441.6|2437.6|2441.8|2437.8|2441.8|2437.8|2441.6|2437.6|1
1626263340000|2021-07-14 11:49:00|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|0
1626263390000|2021-07-14 11:49:50|||||||||1
1626263440000|2021-07-14 11:50:40|||||||||1
1626263500000|2021-07-14 11:51:40|2441.9|2437.9|2442.1|2438.1|2442.1|2438.1|2441.9|2437.9|1
1626263510000|2021-07-14 11:51:50|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|2441.1|2437.1|5
1626263540000|2021-07-14 11:52:20|2442.1|2438.1|2441.6|2437.6|2442.1|2438.1|2441.6|2437.6|3
1626263560000|2021-07-14 11:52:40|2441.4|2437.4|2441.1|2437.1|2441.4|2437.4|2441.1|2437.1|1
1626263630000|2021-07-14 11:53:50|2441.6|2437.6|2441.3|2437.3|2441.6|2437.6|2441.3|2437.3|1
1626263690000|2021-07-14 11:54:50|2441.6|2437.6|2441.8|2437.8|2441.8|2437.8|2441.6|2437.6|1
1626263720000|2021-07-14 11:55:20|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|2442.1|2438.1|0
1626263750000|2021-07-14 11:55:50|||||||||1
1626263760000|2021-07-14 11:56:00|2442.3|2438.3|2441.8|2437.8|2443.1|2439.1|2441.8|2437.8|9
1626263780000|2021-07-14 11:56:20|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|2441.3|2437.3|0
1626263800000|2021-07-14 11:56:40|2441.6|2437.6|2441.8|2437.8|2441.8|2437.8|2441.6|2437.6|0
1626263820000|2021-07-14 11:57:00|2441.6|2437.6|2441.3|2437.3|2441.6|2437.6|2441.3|2437.3|0
1626263850000|2021-07-14 11:57:30|2440.8|2436.8|2441.1|2437.1|2441.1|2437.1|2440.8|2436.8|3
1626263860000|2021-07-14 11:57:40|2441.6|2437.6|2441.8|2437.8|2441.8|2437.8|2441.6|2437.6|1
1626263900000|2021-07-14 11:58:20|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2441.6|2437.6|2
1626263910000|2021-07-14 11:58:30|2441.3|2437.3|2440.8|2436.8|2441.3|2437.3|2440.8|2436.8|8
1626263930000|2021-07-14 11:58:50|||||||||4
1626263970000|2021-07-14 11:59:30|||||||||4
1626263980000|2021-07-14 11:59:40|2440.6|2436.6|2440.8|2436.8|2440.8|2436.8|2440.6|2436.6|1
1626263990000|2021-07-14 11:59:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|3
1626264000000|2021-07-14 12:00:00|2440.1|2436.1|2439.2|2435.2|2440.1|2436.1|2438.5|2434.5|50
1626264010000|2021-07-14 12:00:10|2438.2|2434.2|2438.9|2434.9|2438.9|2434.9|2438.2|2434.2|20
1626264030000|2021-07-14 12:00:30|2439.1|2435.1|2439.1|2435.1|2439.6|2435.6|2439.1|2435.1|5
1626264040000|2021-07-14 12:00:40|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|0
1626264060000|2021-07-14 12:01:00|2438.6|2434.6|2438.4|2434.4|2438.6|2434.6|2438.4|2434.4|1
1626264070000|2021-07-14 12:01:10|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2436.7|2432.7|11
1626264080000|2021-07-14 12:01:20|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2437.1|2433.1|5
1626264090000|2021-07-14 12:01:30|||||||||7
1626264100000|2021-07-14 12:01:40|2437.1|2433.1|2437.6|2433.6|2437.6|2433.6|2437.1|2433.1|3
1626264110000|2021-07-14 12:01:50|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2437.1|2433.1|6
1626264120000|2021-07-14 12:02:00|2437.6|2433.6|2434.4|2430.4|2437.6|2433.6|2433.7|2429.7|49
1626264130000|2021-07-14 12:02:10|2434.1|2430.1|2434.1|2430.1|2434.6|2430.6|2433.3|2429.3|37
1626264140000|2021-07-14 12:02:20|2433.1|2429.1|2432.6|2428.6|2433.1|2429.1|2432.6|2428.6|6
1626264150000|2021-07-14 12:02:30|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2431.6|2427.6|7
1626264160000|2021-07-14 12:02:40|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|0
1626264170000|2021-07-14 12:02:50|2431.6|2427.6|2431.8|2427.8|2431.8|2427.8|2431.6|2427.6|1
1626264180000|2021-07-14 12:03:00|2431.6|2427.6|2431.1|2427.1|2431.6|2427.6|2431.1|2427.1|6
1626264190000|2021-07-14 12:03:10|||||||||1
1626264200000|2021-07-14 12:03:20|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.6|2426.6|5
1626264210000|2021-07-14 12:03:30|2431.8|2427.8|2431.6|2427.6|2431.8|2427.8|2431.1|2427.1|5
1626264220000|2021-07-14 12:03:40|2431.3|2427.3|2431.1|2427.1|2431.3|2427.3|2430.3|2426.3|4
1626264230000|2021-07-14 12:03:50|2431.3|2427.3|2431.6|2427.6|2431.6|2427.6|2431.3|2427.3|4
1626264240000|2021-07-14 12:04:00|2431.8|2427.8|2431.3|2427.3|2431.8|2427.8|2431.3|2427.3|1
1626264250000|2021-07-14 12:04:10|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2431.1|2427.1|2
1626264270000|2021-07-14 12:04:30|2430.6|2426.6|2431.1|2427.1|2431.1|2427.1|2430.6|2426.6|12
1626264280000|2021-07-14 12:04:40|||||||||3
1626264290000|2021-07-14 12:04:50|||||||||3
1626264300000|2021-07-14 12:05:00|2430.1|2426.1|2431.1|2427.1|2431.1|2427.1|2430.1|2426.1|17
1626264320000|2021-07-14 12:05:20|2430.8|2426.8|2430.3|2426.3|2430.8|2426.8|2430.3|2426.3|21
1626264330000|2021-07-14 12:05:30|2430.5|2426.5|2430.3|2426.3|2430.5|2426.5|2430.3|2426.3|2
1626264340000|2021-07-14 12:05:40|2430.5|2426.5|2428.5|2424.5|2430.5|2426.5|2428.5|2424.5|6
1626264350000|2021-07-14 12:05:50|2428.3|2424.3|2428|2424|2428.3|2424.3|2428|2424|2
1626264360000|2021-07-14 12:06:00|||||||||1
1626264380000|2021-07-14 12:06:20|2428.3|2424.3|2427.5|2423.5|2428.3|2424.3|2427.5|2423.5|11
1626264390000|2021-07-14 12:06:30|2427.7|2423.7|2430.3|2426.3|2430.3|2426.3|2427.7|2423.7|10
1626264400000|2021-07-14 12:06:40|2430.5|2426.5|2430.3|2426.3|2431|2427|2430.3|2426.3|7
1626264410000|2021-07-14 12:06:50|2431.1|2427.1|2430.1|2426.1|2431.1|2427.1|2430.1|2426.1|7
1626264420000|2021-07-14 12:07:00|2430.5|2426.5|2430.1|2426.1|2431.1|2427.1|2430.1|2426.1|6
1626264430000|2021-07-14 12:07:10|2429.8|2425.8|2430.1|2426.1|2430.1|2426.1|2429.8|2425.8|6
1626264480000|2021-07-14 12:08:00|2430.3|2426.3|2430.6|2426.6|2430.6|2426.6|2430.3|2426.3|1
1626264510000|2021-07-14 12:08:30|2430.8|2426.8|2430.6|2426.6|2431.1|2427.1|2430.1|2426.1|15
1626264520000|2021-07-14 12:08:40|2430.8|2426.8|2430.6|2426.6|2430.8|2426.8|2430.3|2426.3|4
1626264540000|2021-07-14 12:09:00|2431.1|2427.1|2430.3|2426.3|2431.1|2427.1|2430.3|2426.3|2
1626264580000|2021-07-14 12:09:40|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|2430.8|2426.8|1
1626264590000|2021-07-14 12:09:50|2431.1|2427.1|2431.3|2427.3|2431.3|2427.3|2431.1|2427.1|3
1626264600000|2021-07-14 12:10:00|2431.5|2427.5|2431.8|2427.8|2432.1|2428.1|2431.5|2427.5|4
1626264610000|2021-07-14 12:10:10|2432.1|2428.1|2431.3|2427.3|2432.1|2428.1|2431.3|2427.3|3
1626264620000|2021-07-14 12:10:20|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|2431.6|2427.6|0
1626264670000|2021-07-14 12:11:10|2431.8|2427.8|2431.8|2427.8|2432.1|2428.1|2431.8|2427.8|1
1626264710000|2021-07-14 12:11:50|||||||||1
1626264720000|2021-07-14 12:12:00|2431.6|2427.6|2431.3|2427.3|2431.6|2427.6|2431.3|2427.3|1
1626264760000|2021-07-14 12:12:40|2431.5|2427.5|2432.3|2428.3|2433.3|2429.3|2431.5|2427.5|2
1626264770000|2021-07-14 12:12:50|2432.8|2428.8|2432.6|2428.6|2432.8|2428.8|2432.3|2428.3|5
1626264780000|2021-07-14 12:13:00|2432.3|2428.3|2432.6|2428.6|2432.6|2428.6|2432.1|2428.1|1
1626264790000|2021-07-14 12:13:10|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2
1626264800000|2021-07-14 12:13:20|2432.1|2428.1|2433.1|2429.1|2433.3|2429.3|2432.1|2428.1|13
1626264810000|2021-07-14 12:13:30|2433.5|2429.5|2433.1|2429.1|2433.6|2429.6|2433.1|2429.1|2
1626264870000|2021-07-14 12:14:30|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2433.8|2429.8|2
1626264880000|2021-07-14 12:14:40|||||||||1
1626264890000|2021-07-14 12:14:50|||||||||3
1626264900000|2021-07-14 12:15:00|2434.5|2430.5|2434.8|2430.8|2435.1|2431.1|2434.5|2430.5|4
1626264910000|2021-07-14 12:15:10|2434.3|2430.3|2433.5|2429.5|2434.3|2430.3|2433.5|2429.5|34
1626264920000|2021-07-14 12:15:20|2433.8|2429.8|2433.5|2429.5|2433.8|2429.8|2433.5|2429.5|1
1626264930000|2021-07-14 12:15:30|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|0
1626264940000|2021-07-14 12:15:40|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|2432.8|2428.8|3
1626264950000|2021-07-14 12:15:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|0
1626264960000|2021-07-14 12:16:00|2431.7|2427.7|2432.3|2428.3|2432.3|2428.3|2431|2427|39
1626264970000|2021-07-14 12:16:10|2432.7|2428.7|2433.3|2429.3|2433.3|2429.3|2432.7|2428.7|2
1626264980000|2021-07-14 12:16:20|2433.1|2429.1|2432.3|2428.3|2433.3|2429.3|2432.3|2428.3|5
1626264990000|2021-07-14 12:16:30|2433|2429|2432.5|2428.5|2433|2429|2432.5|2428.5|1
1626265020000|2021-07-14 12:17:00|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|3
1626265030000|2021-07-14 12:17:10|2433|2429|2432.5|2428.5|2433|2429|2432.5|2428.5|3
1626265040000|2021-07-14 12:17:20|2432.8|2428.8|2433|2429|2433|2429|2432.8|2428.8|2
1626265050000|2021-07-14 12:17:30|2432.7|2428.7|2432.5|2428.5|2432.7|2428.7|2432.5|2428.5|0
1626265070000|2021-07-14 12:17:50|2432.1|2428.1|2433.1|2429.1|2433.1|2429.1|2432.1|2428.1|1
1626265100000|2021-07-14 12:18:20|2433.3|2429.3|2434.6|2430.6|2434.6|2430.6|2433.3|2429.3|7
1626265130000|2021-07-14 12:18:50|2434.1|2430.1|2434.6|2430.6|2434.6|2430.6|2434.1|2430.1|1
1626265140000|2021-07-14 12:19:00|||||||||1
1626265150000|2021-07-14 12:19:10|||||||||1
1626265200000|2021-07-14 12:20:00|2434.8|2430.8|2435.1|2431.1|2435.1|2431.1|2434.8|2430.8|3
1626265210000|2021-07-14 12:20:10|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1626265250000|2021-07-14 12:20:50|||||||||1
1626265280000|2021-07-14 12:21:20|2435.1|2431.1|2435.1|2431.1|2435.4|2431.4|2435.1|2431.1|12
1626265290000|2021-07-14 12:21:30|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2435.4|2431.4|2
1626265300000|2021-07-14 12:21:40|||||||||2
1626265310000|2021-07-14 12:21:50|||||||||1
1626265320000|2021-07-14 12:22:00|2435.6|2431.6|2436.9|2432.9|2436.9|2432.9|2435.6|2431.6|8
1626265340000|2021-07-14 12:22:20|||||||||4
1626265350000|2021-07-14 12:22:30|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|3
1626265370000|2021-07-14 12:22:50|2438.4|2434.4|2438.1|2434.1|2438.4|2434.4|2438.1|2434.1|10
1626265380000|2021-07-14 12:23:00|||||||||1
1626265390000|2021-07-14 12:23:10|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|0
1626265420000|2021-07-14 12:23:40|||||||||1
1626265430000|2021-07-14 12:23:50|||||||||1
1626265440000|2021-07-14 12:24:00|2438.6|2434.6|2438.9|2434.9|2438.9|2434.9|2438.6|2434.6|8
1626265450000|2021-07-14 12:24:10|2439.6|2435.6|2439.9|2435.9|2439.9|2435.9|2439.6|2435.6|20
1626265460000|2021-07-14 12:24:20|2439.4|2435.4|2438.9|2434.9|2439.4|2435.4|2438.9|2434.9|3
1626265480000|2021-07-14 12:24:40|||||||||6
1626265490000|2021-07-14 12:24:50|||||||||3
1626265500000|2021-07-14 12:25:00|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|2438.4|2434.4|4
1626265510000|2021-07-14 12:25:10|2438.1|2434.1|2438.4|2434.4|2438.4|2434.4|2438.1|2434.1|0
1626265530000|2021-07-14 12:25:30|2438.1|2434.1|2438.6|2434.6|2438.6|2434.6|2437.9|2433.9|3
1626265540000|2021-07-14 12:25:40|2438.4|2434.4|2438.9|2434.9|2438.9|2434.9|2438.4|2434.4|1
1626265550000|2021-07-14 12:25:50|2438.6|2434.6|2437.9|2433.9|2438.9|2434.9|2437.9|2433.9|4
1626265580000|2021-07-14 12:26:20|2437.4|2433.4|2437.4|2433.4|2437.4|2433.4|2436.9|2432.9|15
1626265630000|2021-07-14 12:27:10|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|2437.1|2433.1|1
1626265640000|2021-07-14 12:27:20|2437.4|2433.4|2437.1|2433.1|2437.4|2433.4|2437.1|2433.1|30
1626265650000|2021-07-14 12:27:30|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|2436.1|2432.1|7
1626265660000|2021-07-14 12:27:40|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1626265670000|2021-07-14 12:27:50|||||||||1
1626265680000|2021-07-14 12:28:00|||||||||3
1626265690000|2021-07-14 12:28:10|||||||||2
1626265700000|2021-07-14 12:28:20|2436|2432|2435.8|2431.8|2436|2432|2435.8|2431.8|2
1626265710000|2021-07-14 12:28:30|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1626265720000|2021-07-14 12:28:40|||||||||1
1626265740000|2021-07-14 12:29:00|||||||||3
1626265750000|2021-07-14 12:29:10|2434.5|2430.5|2434.5|2430.5|2434.6|2430.6|2434.4|2430.4|5
1626265760000|2021-07-14 12:29:20|2434.8|2430.8|2434.8|2430.8|2434.8|2430.8|2434.5|2430.5|58
1626265770000|2021-07-14 12:29:30|2434.4|2430.4|2434|2430|2434.6|2430.6|2434|2430|1
1626265780000|2021-07-14 12:29:40|||||||||31
1626265790000|2021-07-14 12:29:50|||||||||23
1626265800000|2021-07-14 12:30:00|2434.3|2430.3|2434.3|2430.3|2434.5|2430.5|2434.3|2430.3|4
1626265810000|2021-07-14 12:30:10|2434.5|2430.5|2434.7|2430.7|2435.3|2431.3|2434.5|2430.5|9
1626265840000|2021-07-14 12:30:40|2433|2429|2430.7|2426.7|2433.3|2429.3|2430.7|2426.7|8
1626265850000|2021-07-14 12:30:50|||||||||1
1626265860000|2021-07-14 12:31:00|2431.3|2427.3|2431.7|2427.7|2433.5|2429.5|2431.3|2427.3|25
1626265870000|2021-07-14 12:31:10|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|3
1626265880000|2021-07-14 12:31:20|2431.4|2427.4|2431.7|2427.7|2431.7|2427.7|2431.4|2427.4|1
1626265890000|2021-07-14 12:31:30|2432.5|2428.5|2432.3|2428.3|2432.7|2428.7|2431.7|2427.7|5
1626265900000|2021-07-14 12:31:40|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1626265930000|2021-07-14 12:32:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|0
1626265950000|2021-07-14 12:32:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|4
1626265960000|2021-07-14 12:32:40|2431.5|2427.5|2432|2428|2432|2428|2431.5|2427.5|4
1626265970000|2021-07-14 12:32:50|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626265980000|2021-07-14 12:33:00|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626265990000|2021-07-14 12:33:10|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626266000000|2021-07-14 12:33:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|10
1626266010000|2021-07-14 12:33:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|1
1626266020000|2021-07-14 12:33:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626266030000|2021-07-14 12:33:50|||||||||1
1626266040000|2021-07-14 12:34:00|2431.4|2427.4|2432.4|2428.4|2432.7|2428.7|2431.4|2427.4|15
1626266050000|2021-07-14 12:34:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2431.9|2427.9|79
1626266060000|2021-07-14 12:34:20|2431.9|2427.9|2431.7|2427.7|2432.2|2428.2|2431.7|2427.7|2
1626266070000|2021-07-14 12:34:30|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|25
1626266080000|2021-07-14 12:34:40|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|0
1626266090000|2021-07-14 12:34:50|2430.4|2426.4|2430.7|2426.7|2430.7|2426.7|2430.4|2426.4|7
1626266100000|2021-07-14 12:35:00|||||||||3
1626266110000|2021-07-14 12:35:10|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|2429.4|2425.4|6
1626266120000|2021-07-14 12:35:20|2429.1|2425.1|2427.9|2423.9|2429.1|2425.1|2427.9|2423.9|4
1626266140000|2021-07-14 12:35:40|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|2427.7|2423.7|1
1626266150000|2021-07-14 12:35:50|2427.4|2423.4|2427.9|2423.9|2427.9|2423.9|2427.4|2423.4|2
1626266160000|2021-07-14 12:36:00|||||||||1
1626266170000|2021-07-14 12:36:10|2428.1|2424.1|2428.4|2424.4|2428.4|2424.4|2428.1|2424.1|1
1626266180000|2021-07-14 12:36:20|2428.2|2424.2|2427.7|2423.7|2428.2|2424.2|2427.7|2423.7|1
1626266190000|2021-07-14 12:36:30|2428.2|2424.2|2428.9|2424.9|2428.9|2424.9|2428.2|2424.2|4
1626266200000|2021-07-14 12:36:40|2427.9|2423.9|2428.4|2424.4|2428.9|2424.9|2427.9|2423.9|3
1626266210000|2021-07-14 12:36:50|2428.1|2424.1|2429.5|2425.5|2429.5|2425.5|2427.9|2423.9|1
1626266220000|2021-07-14 12:37:00|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.4|2425.4|2
1626266230000|2021-07-14 12:37:10|2429.9|2425.9|2430.4|2426.4|2430.7|2426.7|2429.9|2425.9|9
1626266240000|2021-07-14 12:37:20|2430.7|2426.7|2430.1|2426.1|2430.7|2426.7|2430.1|2426.1|4
1626266250000|2021-07-14 12:37:30|2429.9|2425.9|2430.4|2426.4|2430.7|2426.7|2429.9|2425.9|6
1626266260000|2021-07-14 12:37:40|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|2430.1|2426.1|0
1626266280000|2021-07-14 12:38:00|2429.7|2425.7|2429.4|2425.4|2429.9|2425.9|2429.4|2425.4|6
1626266290000|2021-07-14 12:38:10|2428.9|2424.9|2427.9|2423.9|2428.9|2424.9|2427.9|2423.9|26
1626266300000|2021-07-14 12:38:20|2428.5|2424.5|2428.7|2424.7|2428.7|2424.7|2428.5|2424.5|4
1626266310000|2021-07-14 12:38:30|||||||||4
1626266320000|2021-07-14 12:38:40|2428.4|2424.4|2429.4|2425.4|2429.4|2425.4|2428.4|2424.4|3
1626266340000|2021-07-14 12:39:00|2429.2|2425.2|2428.7|2424.7|2429.2|2425.2|2428.7|2424.7|8
1626266380000|2021-07-14 12:39:40|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|2428.5|2424.5|0
1626266390000|2021-07-14 12:39:50|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|2428.7|2424.7|1
1626266400000|2021-07-14 12:40:00|2429.7|2425.7|2430.7|2426.7|2430.7|2426.7|2429.7|2425.7|9
1626266450000|2021-07-14 12:40:50|2431.1|2427.1|2432.7|2428.7|2432.7|2428.7|2431.1|2427.1|3
1626266460000|2021-07-14 12:41:00|||||||||1
1626266480000|2021-07-14 12:41:20|||||||||41
1626266510000|2021-07-14 12:41:50|||||||||1
1626266530000|2021-07-14 12:42:10|2432.5|2428.5|2432.7|2428.7|2432.7|2428.7|2432.5|2428.5|2
1626266540000|2021-07-14 12:42:20|2433.1|2429.1|2433.7|2429.7|2433.7|2429.7|2433.1|2429.1|8
1626266550000|2021-07-14 12:42:30|||||||||2
1626266670000|2021-07-14 12:44:30|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|2431.9|2427.9|3
1626266680000|2021-07-14 12:44:40|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1626266690000|2021-07-14 12:44:50|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626266700000|2021-07-14 12:45:00|2432.1|2428.1|2431.4|2427.4|2432.5|2428.5|2431.4|2427.4|3
1626266710000|2021-07-14 12:45:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1626266810000|2021-07-14 12:46:50|||||||||2
1626266820000|2021-07-14 12:47:00|2431.5|2427.5|2431.7|2427.7|2431.7|2427.7|2431.5|2427.5|1
1626266830000|2021-07-14 12:47:10|2431.5|2427.5|2431.2|2427.2|2431.5|2427.5|2431.2|2427.2|1
1626266860000|2021-07-14 12:47:40|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|2430.9|2426.9|0
1626266880000|2021-07-14 12:48:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|5
1626266890000|2021-07-14 12:48:10|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|1
1626266920000|2021-07-14 12:48:40|||||||||10
1626266930000|2021-07-14 12:48:50|||||||||2
1626267000000|2021-07-14 12:50:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|7
1626267010000|2021-07-14 12:50:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1626267020000|2021-07-14 12:50:20|2432.3|2428.3|2430.9|2426.9|2432.3|2428.3|2430.9|2426.9|8
1626267030000|2021-07-14 12:50:30|2430.7|2426.7|2431.2|2427.2|2431.2|2427.2|2430.7|2426.7|2
1626267040000|2021-07-14 12:50:40|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|0
1626267050000|2021-07-14 12:50:50|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626267060000|2021-07-14 12:51:00|||||||||3
1626267090000|2021-07-14 12:51:30|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|2431.4|2427.4|11
1626267100000|2021-07-14 12:51:40|2431.3|2427.3|2431.7|2427.7|2431.7|2427.7|2431.3|2427.3|0
1626267120000|2021-07-14 12:52:00|2431.4|2427.4|2431.2|2427.2|2431.4|2427.4|2431.2|2427.2|0
1626267130000|2021-07-14 12:52:10|2431.4|2427.4|2430.9|2426.9|2431.4|2427.4|2430.9|2426.9|1
1626267150000|2021-07-14 12:52:30|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|0
1626267180000|2021-07-14 12:53:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2
1626267250000|2021-07-14 12:54:10|||||||||3
1626267260000|2021-07-14 12:54:20|||||||||1
1626267270000|2021-07-14 12:54:30|||||||||1
1626267280000|2021-07-14 12:54:40|2431.3|2427.3|2431.5|2427.5|2431.5|2427.5|2431.3|2427.3|8
1626267290000|2021-07-14 12:54:50|2431.7|2427.7|2432.5|2428.5|2432.5|2428.5|2431.7|2427.7|9
1626267300000|2021-07-14 12:55:00|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|4
1626267310000|2021-07-14 12:55:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|11
1626267320000|2021-07-14 12:55:20|2431.7|2427.7|2431.7|2427.7|2432.2|2428.2|2431.7|2427.7|1
1626267330000|2021-07-14 12:55:30|||||||||1
1626267340000|2021-07-14 12:55:40|2432.2|2428.2|2431.7|2427.7|2432.2|2428.2|2431.7|2427.7|7
1626267410000|2021-07-14 12:56:50|||||||||1
1626267420000|2021-07-14 12:57:00|||||||||3
1626267470000|2021-07-14 12:57:50|2431.5|2427.5|2430.7|2426.7|2431.5|2427.5|2430.7|2426.7|1
1626267480000|2021-07-14 12:58:00|2430.2|2426.2|2430.7|2426.7|2430.7|2426.7|2429.7|2425.7|3
1626267490000|2021-07-14 12:58:10|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2
1626267510000|2021-07-14 12:58:30|||||||||1
1626267530000|2021-07-14 12:58:50|2431.5|2427.5|2431.2|2427.2|2431.7|2427.7|2431.2|2427.2|4
1626267540000|2021-07-14 12:59:00|2431.5|2427.5|2431|2427|2431.5|2427.5|2431|2427|2
1626267550000|2021-07-14 12:59:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1626267560000|2021-07-14 12:59:20|||||||||2
1626267590000|2021-07-14 12:59:50|||||||||1
1626267600000|2021-07-14 13:00:00|2431.5|2427.5|2432.3|2428.3|2432.3|2428.3|2431.5|2427.5|11
1626267610000|2021-07-14 13:00:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|0
1626267620000|2021-07-14 13:00:20|2433|2429|2433.3|2429.3|2433.3|2429.3|2433|2429|2
1626267630000|2021-07-14 13:00:30|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|0
1626267660000|2021-07-14 13:01:00|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|1
1626267720000|2021-07-14 13:02:00|||||||||4
1626267810000|2021-07-14 13:03:30|2433.7|2429.7|2433.5|2429.5|2433.7|2429.7|2433.5|2429.5|15
1626267820000|2021-07-14 13:03:40|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2
1626267830000|2021-07-14 13:03:50|2433.9|2429.9|2434.7|2430.7|2434.7|2430.7|2433.9|2429.9|2
1626267890000|2021-07-14 13:04:50|||||||||1
1626267910000|2021-07-14 13:05:10|2434.5|2430.5|2433.7|2429.7|2434.5|2430.5|2433.7|2429.7|3
1626267930000|2021-07-14 13:05:30|2433.2|2429.2|2434.2|2430.2|2434.2|2430.2|2433.2|2429.2|7
1626267940000|2021-07-14 13:05:40|2433.9|2429.9|2433.7|2429.7|2433.9|2429.9|2433.7|2429.7|0
1626267960000|2021-07-14 13:06:00|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|2434.2|2430.2|1
1626267970000|2021-07-14 13:06:10|2434|2430|2434|2430|2434|2430|2434|2430|0
1626267980000|2021-07-14 13:06:20|2433.7|2429.7|2433.7|2429.7|2434.7|2430.7|2433.7|2429.7|14
1626267990000|2021-07-14 13:06:30|||||||||1
1626268000000|2021-07-14 13:06:40|2433.5|2429.5|2432.7|2428.7|2433.5|2429.5|2432.7|2428.7|2
1626268010000|2021-07-14 13:06:50|2432.2|2428.2|2432|2428|2432.7|2428.7|2432|2428|5
1626268040000|2021-07-14 13:07:20|||||||||1
1626268050000|2021-07-14 13:07:30|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|0
1626268070000|2021-07-14 13:07:50|2432|2428|2432|2428|2432|2428|2432|2428|3
1626268140000|2021-07-14 13:09:00|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626268200000|2021-07-14 13:10:00|2431.5|2427.5|2433.5|2429.5|2433.5|2429.5|2431.5|2427.5|6
1626268210000|2021-07-14 13:10:10|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|0
1626268230000|2021-07-14 13:10:30|2433.5|2429.5|2432.4|2428.4|2433.5|2429.5|2432.4|2428.4|3
1626268240000|2021-07-14 13:10:40|2432.7|2428.7|2433.2|2429.2|2433.2|2429.2|2432.7|2428.7|1
1626268250000|2021-07-14 13:10:50|2433|2429|2433|2429|2433|2429|2433|2429|1
1626268320000|2021-07-14 13:12:00|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|2433.7|2429.7|11
1626268370000|2021-07-14 13:12:50|||||||||2
1626268390000|2021-07-14 13:13:10|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|28
1626268410000|2021-07-14 13:13:30|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|1
1626268440000|2021-07-14 13:14:00|2432|2428|2432|2428|2432|2428|2432|2428|13
1626268450000|2021-07-14 13:14:10|2432.7|2428.7|2432.2|2428.2|2432.7|2428.7|2432.2|2428.2|65
1626268460000|2021-07-14 13:14:20|2431.7|2427.7|2432.7|2428.7|2432.7|2428.7|2431.7|2427.7|20
1626268500000|2021-07-14 13:15:00|||||||||36
1626268520000|2021-07-14 13:15:20|||||||||6
1626268530000|2021-07-14 13:15:30|||||||||3
1626268550000|2021-07-14 13:15:50|||||||||1
1626268560000|2021-07-14 13:16:00|||||||||6
1626268580000|2021-07-14 13:16:20|||||||||2
1626268610000|2021-07-14 13:16:50|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2
1626268630000|2021-07-14 13:17:10|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|5
1626268790000|2021-07-14 13:19:50|||||||||1
1626268830000|2021-07-14 13:20:30|||||||||2
1626268970000|2021-07-14 13:22:50|||||||||1
1626269080000|2021-07-14 13:24:40|||||||||2
1626269110000|2021-07-14 13:25:10|2432.5|2428.5|2430.7|2426.7|2432.5|2428.5|2430.7|2426.7|15
1626269150000|2021-07-14 13:25:50|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|9
1626269180000|2021-07-14 13:26:20|||||||||1
1626269240000|2021-07-14 13:27:20|2431|2427|2431|2427|2431|2427|2431|2427|0
1626269250000|2021-07-14 13:27:30|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|2430.7|2426.7|0
1626269330000|2021-07-14 13:28:50|||||||||2
1626269350000|2021-07-14 13:29:10|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|2431.2|2427.2|0
1626269360000|2021-07-14 13:29:20|2431|2427|2431|2427|2431|2427|2431|2427|0
1626269370000|2021-07-14 13:29:30|2431.2|2427.2|2431.5|2427.5|2431.5|2427.5|2431.2|2427.2|1
1626269380000|2021-07-14 13:29:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626269400000|2021-07-14 13:30:00|2432.2|2428.2|2432.7|2428.7|2432.7|2428.7|2432.2|2428.2|44
1626269410000|2021-07-14 13:30:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|3
1626269430000|2021-07-14 13:30:30|2432|2428|2432|2428|2432|2428|2432|2428|0
1626269440000|2021-07-14 13:30:40|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|2431.7|2427.7|0
1626269480000|2021-07-14 13:31:20|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|2432.7|2428.7|8
1626269490000|2021-07-14 13:31:30|||||||||10
1626269550000|2021-07-14 13:32:30|||||||||2
1626269570000|2021-07-14 13:32:50|||||||||13
1626269580000|2021-07-14 13:33:00|2433|2429|2433.5|2429.5|2433.5|2429.5|2433|2429|3
1626269590000|2021-07-14 13:33:10|||||||||2
1626269610000|2021-07-14 13:33:30|||||||||2
1626269620000|2021-07-14 13:33:40|||||||||2
1626269630000|2021-07-14 13:33:50|||||||||1
1626269640000|2021-07-14 13:34:00|||||||||1
1626269650000|2021-07-14 13:34:10|||||||||1
1626269670000|2021-07-14 13:34:30|||||||||1
1626269690000|2021-07-14 13:34:50|2433|2429|2433.2|2429.2|2433.2|2429.2|2432.2|2428.2|12
1626269700000|2021-07-14 13:35:00|2432.7|2428.7|2433.3|2429.3|2433.3|2429.3|2432.7|2428.7|97
1626269730000|2021-07-14 13:35:30|||||||||2
1626269740000|2021-07-14 13:35:40|||||||||1
1626269760000|2021-07-14 13:36:00|||||||||1
1626269770000|2021-07-14 13:36:10|||||||||1
1626269790000|2021-07-14 13:36:30|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|1
1626269800000|2021-07-14 13:36:40|||||||||2
1626269810000|2021-07-14 13:36:50|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2
1626269820000|2021-07-14 13:37:00|2433.5|2429.5|2433.3|2429.3|2433.5|2429.5|2433.3|2429.3|19
1626269830000|2021-07-14 13:37:10|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|12
1626269840000|2021-07-14 13:37:20|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.3|2429.3|3
1626269850000|2021-07-14 13:37:30|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|6
1626269860000|2021-07-14 13:37:40|||||||||1
1626269870000|2021-07-14 13:37:50|||||||||1
1626269890000|2021-07-14 13:38:10|||||||||5
1626269900000|2021-07-14 13:38:20|||||||||8
1626269910000|2021-07-14 13:38:30|||||||||2
1626269920000|2021-07-14 13:38:40|2432.8|2428.8|2433.1|2429.1|2433.1|2429.1|2432.8|2428.8|15
1626269940000|2021-07-14 13:39:00|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.3|2429.3|1
1626269950000|2021-07-14 13:39:10|2433.3|2429.3|2433.5|2429.5|2433.5|2429.5|2433.3|2429.3|1
1626269960000|2021-07-14 13:39:20|2434.3|2430.3|2435.3|2431.3|2435.3|2431.3|2434.3|2430.3|5
1626269970000|2021-07-14 13:39:30|2436|2432|2436.8|2432.8|2436.8|2432.8|2436|2432|6
1626269980000|2021-07-14 13:39:40|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626269990000|2021-07-14 13:39:50|2437.6|2433.6|2437.3|2433.3|2437.6|2433.6|2437.3|2433.3|6
1626270000000|2021-07-14 13:40:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|15
1626270010000|2021-07-14 13:40:10|2436.3|2432.3|2435.8|2431.8|2436.3|2432.3|2435.8|2431.8|11
1626270020000|2021-07-14 13:40:20|2435.5|2431.5|2435.3|2431.3|2435.8|2431.8|2435.3|2431.3|4
1626270030000|2021-07-14 13:40:30|||||||||1
1626270040000|2021-07-14 13:40:40|||||||||2
1626270050000|2021-07-14 13:40:50|2434.9|2430.9|2434.8|2430.8|2434.9|2430.9|2434.3|2430.3|29
1626270060000|2021-07-14 13:41:00|2435.3|2431.3|2435.1|2431.1|2435.3|2431.3|2435.1|2431.1|2
1626270070000|2021-07-14 13:41:10|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626270080000|2021-07-14 13:41:20|2436|2432|2435.5|2431.5|2436|2432|2435.5|2431.5|7
1626270090000|2021-07-14 13:41:30|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|3
1626270100000|2021-07-14 13:41:40|||||||||1
1626270110000|2021-07-14 13:41:50|||||||||1
1626270120000|2021-07-14 13:42:00|2434.3|2430.3|2434.6|2430.6|2434.6|2430.6|2434.3|2430.3|8
1626270130000|2021-07-14 13:42:10|2434.8|2430.8|2435.3|2431.3|2435.3|2431.3|2434.8|2430.8|0
1626270140000|2021-07-14 13:42:20|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|2434.3|2430.3|5
1626270150000|2021-07-14 13:42:30|||||||||1
1626270160000|2021-07-14 13:42:40|2433.8|2429.8|2432.6|2428.6|2433.8|2429.8|2432.3|2428.3|19
1626270170000|2021-07-14 13:42:50|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|1
1626270180000|2021-07-14 13:43:00|||||||||3
1626270190000|2021-07-14 13:43:10|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|2432.1|2428.1|1
1626270210000|2021-07-14 13:43:30|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2432.3|2428.3|2
1626270230000|2021-07-14 13:43:50|||||||||2
1626270240000|2021-07-14 13:44:00|||||||||4
1626270280000|2021-07-14 13:44:40|2433.3|2429.3|2432.8|2428.8|2434.1|2430.1|2432.8|2428.8|28
1626270290000|2021-07-14 13:44:50|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|2433.1|2429.1|0
1626270300000|2021-07-14 13:45:00|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|2433.3|2429.3|1
1626270330000|2021-07-14 13:45:30|||||||||1
1626270340000|2021-07-14 13:45:40|2433.5|2429.5|2435.1|2431.1|2435.1|2431.1|2433.5|2429.5|17
1626270360000|2021-07-14 13:46:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|1
1626270370000|2021-07-14 13:46:10|||||||||1
1626270390000|2021-07-14 13:46:30|||||||||2
1626270400000|2021-07-14 13:46:40|||||||||2
1626270410000|2021-07-14 13:46:50|||||||||1
1626270460000|2021-07-14 13:47:40|2436.9|2432.9|2437.4|2433.4|2437.7|2433.7|2436.9|2432.9|18
1626270470000|2021-07-14 13:47:50|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2
1626270480000|2021-07-14 13:48:00|||||||||1
1626270490000|2021-07-14 13:48:10|||||||||2
1626270510000|2021-07-14 13:48:30|2437.2|2433.2|2437.5|2433.5|2437.5|2433.5|2437.2|2433.2|3
1626270520000|2021-07-14 13:48:40|2437.7|2433.7|2436.9|2432.9|2437.7|2433.7|2436.9|2432.9|4
1626270530000|2021-07-14 13:48:50|2437.2|2433.2|2437.2|2433.2|2437.7|2433.7|2437.2|2433.2|4
1626270540000|2021-07-14 13:49:00|2437.5|2433.5|2437.2|2433.2|2437.5|2433.5|2437.2|2433.2|1
1626270550000|2021-07-14 13:49:10|2437.5|2433.5|2437.7|2433.7|2437.7|2433.7|2437.5|2433.5|0
1626270560000|2021-07-14 13:49:20|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|2437.2|2433.2|5
1626270570000|2021-07-14 13:49:30|||||||||1
1626270580000|2021-07-14 13:49:40|2436.7|2432.7|2436.2|2432.2|2436.7|2432.7|2435.9|2431.9|7
1626270590000|2021-07-14 13:49:50|2436.5|2432.5|2436.7|2432.7|2436.7|2432.7|2436.5|2432.5|0
1626270600000|2021-07-14 13:50:00|2437.2|2433.2|2437.7|2433.7|2437.9|2433.9|2437.2|2433.2|21
1626270610000|2021-07-14 13:50:10|2437.9|2433.9|2436.7|2432.7|2437.9|2433.9|2436.7|2432.7|9
1626270630000|2021-07-14 13:50:30|2436.9|2432.9|2437.7|2433.7|2437.7|2433.7|2436.9|2432.9|2
1626270640000|2021-07-14 13:50:40|2437.5|2433.5|2437.2|2433.2|2437.5|2433.5|2437.2|2433.2|1
1626270650000|2021-07-14 13:50:50|||||||||1
1626270660000|2021-07-14 13:51:00|2436.9|2432.9|2437.2|2433.2|2437.2|2433.2|2436.9|2432.9|1
1626270670000|2021-07-14 13:51:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1626270680000|2021-07-14 13:51:20|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2
1626270720000|2021-07-14 13:52:00|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1626270730000|2021-07-14 13:52:10|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1626270740000|2021-07-14 13:52:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1626270750000|2021-07-14 13:52:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|5
1626270770000|2021-07-14 13:52:50|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2
1626270780000|2021-07-14 13:53:00|||||||||1
1626270790000|2021-07-14 13:53:10|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|0
1626270800000|2021-07-14 13:53:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1626270820000|2021-07-14 13:53:40|||||||||15
1626270830000|2021-07-14 13:53:50|||||||||1
1626270850000|2021-07-14 13:54:10|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|8
1626270860000|2021-07-14 13:54:20|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|2437.9|2433.9|1
1626270880000|2021-07-14 13:54:40|||||||||1
1626270900000|2021-07-14 13:55:00|2437.7|2433.7|2436.7|2432.7|2437.9|2433.9|2436.7|2432.7|16
1626270910000|2021-07-14 13:55:10|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|2436.9|2432.9|10
1626270930000|2021-07-14 13:55:30|||||||||2
1626270940000|2021-07-14 13:55:40|||||||||2
1626270960000|2021-07-14 13:56:00|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|2436.7|2432.7|1
1626270970000|2021-07-14 13:56:10|2436.4|2432.4|2436|2432|2436.7|2432.7|2435.7|2431.7|3
1626270980000|2021-07-14 13:56:20|2435.9|2431.9|2435.7|2431.7|2435.9|2431.9|2435.7|2431.7|0
1626270990000|2021-07-14 13:56:30|2435.9|2431.9|2434.9|2430.9|2435.9|2431.9|2434.9|2430.9|17
1626271000000|2021-07-14 13:56:40|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|2434.7|2430.7|4
1626271010000|2021-07-14 13:56:50|2434.9|2430.9|2434.7|2430.7|2434.9|2430.9|2434.7|2430.7|2
1626271020000|2021-07-14 13:57:00|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|2434.9|2430.9|1
1626271030000|2021-07-14 13:57:10|2435.7|2431.7|2436.7|2432.7|2436.7|2432.7|2435.7|2431.7|9
1626271050000|2021-07-14 13:57:30|||||||||1
1626271080000|2021-07-14 13:58:00|||||||||1
1626271100000|2021-07-14 13:58:20|||||||||3
1626271110000|2021-07-14 13:58:30|||||||||9
1626271120000|2021-07-14 13:58:40|2436.4|2432.4|2435.9|2431.9|2436.7|2432.7|2435.9|2431.9|9
1626271130000|2021-07-14 13:58:50|2435.7|2431.7|2435.2|2431.2|2435.7|2431.7|2434.9|2430.9|16
1626271140000|2021-07-14 13:59:00|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|2435.7|2431.7|0
1626271150000|2021-07-14 13:59:10|||||||||1
1626271170000|2021-07-14 13:59:30|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|89
1626271190000|2021-07-14 13:59:50|||||||||4
1626271200000|2021-07-14 14:00:00|2437.3|2433.3|2437.5|2433.5|2437.5|2433.5|2437.3|2433.3|15
1626271210000|2021-07-14 14:00:10|2437.7|2433.7|2440.5|2436.5|2440.5|2436.5|2437.7|2433.7|31
1626271220000|2021-07-14 14:00:20|2440.3|2436.3|2440.3|2436.3|2440.5|2436.5|2440.3|2436.3|10
1626271230000|2021-07-14 14:00:30|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|6
1626271240000|2021-07-14 14:00:40|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626271250000|2021-07-14 14:00:50|||||||||3
1626271260000|2021-07-14 14:01:00|||||||||7
1626271270000|2021-07-14 14:01:10|||||||||1
1626271280000|2021-07-14 14:01:20|2440.5|2436.5|2441.3|2437.3|2441.3|2437.3|2440.5|2436.5|6
1626271290000|2021-07-14 14:01:30|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|3
1626271310000|2021-07-14 14:01:50|||||||||2
1626271320000|2021-07-14 14:02:00|2440.5|2436.5|2440.5|2436.5|2440.8|2436.8|2440.5|2436.5|16
1626271330000|2021-07-14 14:02:10|2440.3|2436.3|2440|2436|2440.3|2436.3|2439.5|2435.5|3
1626271340000|2021-07-14 14:02:20|2440.3|2436.3|2440|2436|2440.3|2436.3|2440|2436|1
1626271350000|2021-07-14 14:02:30|||||||||5
1626271360000|2021-07-14 14:02:40|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.2|2435.2|12
1626271370000|2021-07-14 14:02:50|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|2439.8|2435.8|1
1626271380000|2021-07-14 14:03:00|2439.5|2435.5|2439.8|2435.8|2439.8|2435.8|2439.5|2435.5|4
1626271390000|2021-07-14 14:03:10|2440.3|2436.3|2440.8|2436.8|2440.8|2436.8|2440.3|2436.3|10
1626271400000|2021-07-14 14:03:20|2441|2437|2441.3|2437.3|2441.3|2437.3|2441|2437|5
1626271410000|2021-07-14 14:03:30|||||||||1
1626271420000|2021-07-14 14:03:40|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|2441.5|2437.5|1
1626271430000|2021-07-14 14:03:50|||||||||1
1626271440000|2021-07-14 14:04:00|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|2442.3|2438.3|8
1626271450000|2021-07-14 14:04:10|||||||||2
1626271470000|2021-07-14 14:04:30|2441.8|2437.8|2441|2437|2442.3|2438.3|2441|2437|21
1626271480000|2021-07-14 14:04:40|2441.3|2437.3|2441|2437|2441.5|2437.5|2441|2437|11
1626271490000|2021-07-14 14:04:50|||||||||1
1626271500000|2021-07-14 14:05:00|2441.3|2437.3|2440.3|2436.3|2441.3|2437.3|2440.3|2436.3|21
1626271510000|2021-07-14 14:05:10|2440.5|2436.5|2439.8|2435.8|2440.5|2436.5|2439.8|2435.8|5
1626271520000|2021-07-14 14:05:20|2440.3|2436.3|2440.5|2436.5|2440.5|2436.5|2440.3|2436.3|4
1626271530000|2021-07-14 14:05:30|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440|2436|0
1626271540000|2021-07-14 14:05:40|||||||||3
1626271560000|2021-07-14 14:06:00|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|13
1626271570000|2021-07-14 14:06:10|2439|2435|2439|2435|2439.3|2435.3|2439|2435|1
1626271580000|2021-07-14 14:06:20|||||||||1
1626271590000|2021-07-14 14:06:30|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|4
1626271600000|2021-07-14 14:06:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|4
1626271610000|2021-07-14 14:06:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|1
1626271620000|2021-07-14 14:07:00|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1626271630000|2021-07-14 14:07:10|||||||||4
1626271650000|2021-07-14 14:07:30|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|1
1626271660000|2021-07-14 14:07:40|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2437.7|2433.7|2
1626271670000|2021-07-14 14:07:50|2438|2434|2437.5|2433.5|2438|2434|2437.5|2433.5|4
1626271680000|2021-07-14 14:08:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626271690000|2021-07-14 14:08:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|3
1626271700000|2021-07-14 14:08:20|||||||||1
1626271710000|2021-07-14 14:08:30|||||||||2
1626271720000|2021-07-14 14:08:40|2437.3|2433.3|2436.5|2432.5|2437.3|2433.3|2436.5|2432.5|8
1626271730000|2021-07-14 14:08:50|||||||||3
1626271740000|2021-07-14 14:09:00|2435.8|2431.8|2436.3|2432.3|2436.3|2432.3|2435.8|2431.8|3
1626271750000|2021-07-14 14:09:10|2436|2432|2436|2432|2436|2432|2436|2432|1
1626271760000|2021-07-14 14:09:20|2436.3|2432.3|2436.5|2432.5|2436.5|2432.5|2436.3|2432.3|0
1626271770000|2021-07-14 14:09:30|2436.2|2432.2|2436.5|2432.5|2436.5|2432.5|2436|2432|1
1626271790000|2021-07-14 14:09:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|12
1626271800000|2021-07-14 14:10:00|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626271810000|2021-07-14 14:10:10|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1626271820000|2021-07-14 14:10:20|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2
1626271830000|2021-07-14 14:10:30|||||||||1
1626271850000|2021-07-14 14:10:50|2438|2434|2437.8|2433.8|2438|2434|2437.8|2433.8|1
1626271860000|2021-07-14 14:11:00|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|1
1626271870000|2021-07-14 14:11:10|||||||||1
1626271890000|2021-07-14 14:11:30|2437.8|2433.8|2438.3|2434.3|2438.3|2434.3|2437.8|2433.8|3
1626271900000|2021-07-14 14:11:40|2438|2434|2436.8|2432.8|2438|2434|2436.8|2432.8|9
1626271910000|2021-07-14 14:11:50|||||||||2
1626271920000|2021-07-14 14:12:00|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|1
1626271940000|2021-07-14 14:12:20|||||||||2
1626271950000|2021-07-14 14:12:30|||||||||1
1626271970000|2021-07-14 14:12:50|||||||||1
1626271980000|2021-07-14 14:13:00|||||||||1
1626271990000|2021-07-14 14:13:10|||||||||3
1626272000000|2021-07-14 14:13:20|||||||||10
1626272010000|2021-07-14 14:13:30|2435.9|2431.9|2436|2432|2436|2432|2435.5|2431.5|5
1626272030000|2021-07-14 14:13:50|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1626272040000|2021-07-14 14:14:00|||||||||2
1626272050000|2021-07-14 14:14:10|||||||||1
1626272060000|2021-07-14 14:14:20|2437|2433|2437|2433|2437|2433|2437|2433|3
1626272070000|2021-07-14 14:14:30|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.5|2432.5|2
1626272090000|2021-07-14 14:14:50|2437.1|2433.1|2437|2433|2437.3|2433.3|2437|2433|1
1626272100000|2021-07-14 14:15:00|2436.8|2432.8|2437|2433|2437|2433|2436.5|2432.5|1
1626272110000|2021-07-14 14:15:10|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|0
1626272130000|2021-07-14 14:15:30|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1626272150000|2021-07-14 14:15:50|||||||||1
1626272180000|2021-07-14 14:16:20|||||||||1
1626272190000|2021-07-14 14:16:30|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|13
1626272200000|2021-07-14 14:16:40|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|4
1626272210000|2021-07-14 14:16:50|||||||||1
1626272220000|2021-07-14 14:17:00|2437|2433|2437|2433|2437|2433|2437|2433|5
1626272250000|2021-07-14 14:17:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1626272270000|2021-07-14 14:17:50|2437.2|2433.2|2436.7|2432.7|2437.2|2433.2|2436.7|2432.7|2
1626272280000|2021-07-14 14:18:00|2437|2433|2437|2433|2437|2433|2437|2433|2
1626272290000|2021-07-14 14:18:10|2436.7|2432.7|2437.3|2433.3|2437.3|2433.3|2436.7|2432.7|1
1626272300000|2021-07-14 14:18:20|2437|2433|2437.3|2433.3|2437.3|2433.3|2437|2433|2
1626272310000|2021-07-14 14:18:30|2437|2433|2437|2433|2437|2433|2437|2433|0
1626272370000|2021-07-14 14:19:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|6
1626272380000|2021-07-14 14:19:40|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2
1626272390000|2021-07-14 14:19:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|1
1626272400000|2021-07-14 14:20:00|2437.5|2433.5|2438.3|2434.3|2438.3|2434.3|2437.5|2433.5|11
1626272410000|2021-07-14 14:20:10|2437.5|2433.5|2437.8|2433.8|2437.8|2433.8|2437.5|2433.5|7
1626272430000|2021-07-14 14:20:30|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|2
1626272440000|2021-07-14 14:20:40|2436.7|2432.7|2436.5|2432.5|2436.7|2432.7|2436.5|2432.5|0
1626272470000|2021-07-14 14:21:10|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|2436.3|2432.3|0
1626272480000|2021-07-14 14:21:20|2436.5|2432.5|2436.3|2432.3|2436.8|2432.8|2436.3|2432.3|7
1626272490000|2021-07-14 14:21:30|||||||||2
1626272530000|2021-07-14 14:22:10|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|2436.5|2432.5|0
1626272540000|2021-07-14 14:22:20|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|2436.8|2432.8|12
1626272550000|2021-07-14 14:22:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|3
1626272560000|2021-07-14 14:22:40|2436.8|2432.8|2438.1|2434.1|2438.1|2434.1|2436.8|2432.8|8
1626272570000|2021-07-14 14:22:50|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|2438.3|2434.3|10
1626272580000|2021-07-14 14:23:00|||||||||4
1626272720000|2021-07-14 14:25:20|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|2438.5|2434.5|7
1626272730000|2021-07-14 14:25:30|||||||||1
1626272740000|2021-07-14 14:25:40|||||||||3
1626272770000|2021-07-14 14:26:10|2438.8|2434.8|2439.5|2435.5|2439.5|2435.5|2438.8|2434.8|9
1626272800000|2021-07-14 14:26:40|2438.1|2434.1|2438.6|2434.6|2438.8|2434.8|2437.5|2433.5|35
1626272820000|2021-07-14 14:27:00|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|2438.8|2434.8|0
1626272840000|2021-07-14 14:27:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|0
1626272850000|2021-07-14 14:27:30|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|22
1626272860000|2021-07-14 14:27:40|2439.5|2435.5|2439.3|2435.3|2439.5|2435.5|2439.3|2435.3|9
1626272880000|2021-07-14 14:28:00|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.3|2435.3|5
1626272890000|2021-07-14 14:28:10|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|0
1626272900000|2021-07-14 14:28:20|2439.3|2435.3|2438.8|2434.8|2439.3|2435.3|2438.5|2434.5|4
1626272920000|2021-07-14 14:28:40|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|2438.7|2434.7|0
1626272940000|2021-07-14 14:29:00|2439|2435|2438.7|2434.7|2439|2435|2438.7|2434.7|4
1626272950000|2021-07-14 14:29:10|||||||||2
1626272960000|2021-07-14 14:29:20|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|5
1626272970000|2021-07-14 14:29:30|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|0
1626272990000|2021-07-14 14:29:50|2439.3|2435.3|2439|2435|2439.3|2435.3|2438.7|2434.7|4
1626273000000|2021-07-14 14:30:00|2439.3|2435.3|2439.3|2435.3|2439.3|2435.3|2439|2435|4
1626273010000|2021-07-14 14:30:10|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2439.5|2435.5|2
1626273020000|2021-07-14 14:30:20|||||||||2
1626273040000|2021-07-14 14:30:40|||||||||2
1626273060000|2021-07-14 14:31:00|2439.7|2435.7|2440.3|2436.3|2440.3|2436.3|2439.7|2435.7|3
1626273080000|2021-07-14 14:31:20|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|2440.5|2436.5|7
1626273100000|2021-07-14 14:31:40|2440.7|2436.7|2441|2437|2441.3|2437.3|2440.7|2436.7|8
1626273120000|2021-07-14 14:32:00|2441.3|2437.3|2441|2437|2441.3|2437.3|2441|2437|5
1626273130000|2021-07-14 14:32:10|2439|2435|2438.5|2434.5|2439|2435|2438.5|2434.5|16
1626273140000|2021-07-14 14:32:20|2438.8|2434.8|2438.7|2434.7|2438.8|2434.8|2438.5|2434.5|1
1626273150000|2021-07-14 14:32:30|||||||||5
1626273160000|2021-07-14 14:32:40|||||||||1
1626273170000|2021-07-14 14:32:50|||||||||7
1626273180000|2021-07-14 14:33:00|||||||||1
1626273200000|2021-07-14 14:33:20|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1626273220000|2021-07-14 14:33:40|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|7
1626273230000|2021-07-14 14:33:50|||||||||2
1626273240000|2021-07-14 14:34:00|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|2438.9|2434.9|1
1626273250000|2021-07-14 14:34:10|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|2439.2|2435.2|1
1626273260000|2021-07-14 14:34:20|2439.4|2435.4|2439.7|2435.7|2439.7|2435.7|2439.4|2435.4|6
1626273290000|2021-07-14 14:34:50|||||||||1
1626273310000|2021-07-14 14:35:10|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|2439.9|2435.9|0
1626273320000|2021-07-14 14:35:20|||||||||5
1626273330000|2021-07-14 14:35:30|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2439.7|2435.7|2
1626273340000|2021-07-14 14:35:40|2439.9|2435.9|2439.7|2435.7|2439.9|2435.9|2439.7|2435.7|1
1626273350000|2021-07-14 14:35:50|2439.9|2435.9|2440.7|2436.7|2440.7|2436.7|2439.9|2435.9|7
1626273360000|2021-07-14 14:36:00|||||||||1
1626273370000|2021-07-14 14:36:10|||||||||3
1626273380000|2021-07-14 14:36:20|||||||||2
1626273390000|2021-07-14 14:36:30|||||||||2
1626273410000|2021-07-14 14:36:50|||||||||3
1626273430000|2021-07-14 14:37:10|||||||||1
1626273440000|2021-07-14 14:37:20|2441.1|2437.1|2440.7|2436.7|2441.1|2437.1|2440.7|2436.7|31
1626273450000|2021-07-14 14:37:30|2440.5|2436.5|2440|2436|2440.5|2436.5|2440|2436|11
1626273460000|2021-07-14 14:37:40|2439.7|2435.7|2440|2436|2440|2436|2439.7|2435.7|2
1626273470000|2021-07-14 14:37:50|||||||||3
1626273480000|2021-07-14 14:38:00|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|2440.3|2436.3|0
1626273490000|2021-07-14 14:38:10|2440|2436|2439.7|2435.7|2440|2436|2439.7|2435.7|5
1626273500000|2021-07-14 14:38:20|||||||||1
1626273510000|2021-07-14 14:38:30|||||||||1
1626273520000|2021-07-14 14:38:40|||||||||4
1626273530000|2021-07-14 14:38:50|||||||||4
1626273540000|2021-07-14 14:39:00|||||||||1
1626273550000|2021-07-14 14:39:10|||||||||6
1626273560000|2021-07-14 14:39:20|||||||||2
1626273570000|2021-07-14 14:39:30|2437.5|2433.5|2437.5|2433.5|2437.8|2433.8|2437.5|2433.5|7
1626273580000|2021-07-14 14:39:40|||||||||1
1626273590000|2021-07-14 14:39:50|||||||||7
1626273600000|2021-07-14 14:40:00|2437.3|2433.3|2435.7|2431.7|2437.3|2433.3|2435.7|2431.7|10
1626273610000|2021-07-14 14:40:10|2435.5|2431.5|2435|2431|2435.5|2431.5|2435|2431|7
1626273620000|2021-07-14 14:40:20|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|1
1626273630000|2021-07-14 14:40:30|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|4
1626273640000|2021-07-14 14:40:40|2434.5|2430.5|2434.2|2430.2|2434.5|2430.5|2434.2|2430.2|3
1626273650000|2021-07-14 14:40:50|2434.5|2430.5|2434.7|2430.7|2434.7|2430.7|2434.5|2430.5|1
1626273660000|2021-07-14 14:41:00|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|2434.5|2430.5|0
1626273690000|2021-07-14 14:41:30|2435.1|2431.1|2436.3|2432.3|2436.3|2432.3|2435.1|2431.1|16
1626273700000|2021-07-14 14:41:40|2436.8|2432.8|2437|2433|2437.3|2433.3|2436.8|2432.8|2
1626273710000|2021-07-14 14:41:50|2437.3|2433.3|2437|2433|2437.5|2433.5|2437|2433|7
1626273730000|2021-07-14 14:42:10|2437.3|2433.3|2437.8|2433.8|2437.8|2433.8|2437.3|2433.3|2
1626273740000|2021-07-14 14:42:20|2437.5|2433.5|2437|2433|2437.5|2433.5|2437|2433|5
1626273750000|2021-07-14 14:42:30|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626273810000|2021-07-14 14:43:30|2437.5|2433.5|2437|2433|2437.8|2433.8|2437|2433|3
1626273820000|2021-07-14 14:43:40|2437.3|2433.3|2437|2433|2437.3|2433.3|2437|2433|1
1626273830000|2021-07-14 14:43:50|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|2437.3|2433.3|0
1626273880000|2021-07-14 14:44:40|||||||||2
1626273890000|2021-07-14 14:44:50|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|1
1626273900000|2021-07-14 14:45:00|2437.8|2433.8|2438|2434|2438|2434|2437.8|2433.8|10
1626273910000|2021-07-14 14:45:10|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|2437.8|2433.8|0
1626273930000|2021-07-14 14:45:30|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|2437.5|2433.5|0
1626273940000|2021-07-14 14:45:40|||||||||1
1626273980000|2021-07-14 14:46:20|2437.3|2433.3|2435.7|2431.7|2437.3|2433.3|2435.5|2431.5|15
1626274000000|2021-07-14 14:46:40|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|2435.5|2431.5|0
1626274020000|2021-07-14 14:47:00|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|2435.3|2431.3|0
1626274030000|2021-07-14 14:47:10|2435.5|2431.5|2433.2|2429.2|2435.5|2431.5|2433.2|2429.2|2
1626274050000|2021-07-14 14:47:30|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|2433.5|2429.5|0
1626274060000|2021-07-14 14:47:40|2433.2|2429.2|2432.7|2428.7|2433.2|2429.2|2432.7|2428.7|1
1626274080000|2021-07-14 14:48:00|2432.5|2428.5|2432.7|2428.7|2433.2|2429.2|2432.5|2428.5|11
1626274110000|2021-07-14 14:48:30|2432.5|2428.5|2431.7|2427.7|2432.5|2428.5|2431.7|2427.7|5
1626274130000|2021-07-14 14:48:50|||||||||2
1626274140000|2021-07-14 14:49:00|||||||||1
1626274150000|2021-07-14 14:49:10|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|2431.5|2427.5|0
1626274160000|2021-07-14 14:49:20|2431.2|2427.2|2431.7|2427.7|2431.7|2427.7|2431.2|2427.2|10
1626274170000|2021-07-14 14:49:30|2431.5|2427.5|2431.7|2427.7|2431.7|2427.7|2431.5|2427.5|1
1626274200000|2021-07-14 14:50:00|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|2432.5|2428.5|11
1626274230000|2021-07-14 14:50:30|2432.2|2428.2|2432.5|2428.5|2432.5|2428.5|2432.2|2428.2|2
1626274240000|2021-07-14 14:50:40|2432.2|2428.2|2431.5|2427.5|2432.2|2428.2|2431.5|2427.5|1
1626274260000|2021-07-14 14:51:00|2432|2428|2432|2428|2432|2428|2432|2428|2
1626274270000|2021-07-14 14:51:10|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2432.2|2428.2|2
1626274300000|2021-07-14 14:51:40|2431.5|2427.5|2430.9|2426.9|2431.5|2427.5|2430.9|2426.9|1
1626274310000|2021-07-14 14:51:50|2430.7|2426.7|2430.2|2426.2|2430.7|2426.7|2429.7|2425.7|9
1626274320000|2021-07-14 14:52:00|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|4
1626274330000|2021-07-14 14:52:10|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|1
1626274350000|2021-07-14 14:52:30|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|2429.7|2425.7|1
1626274360000|2021-07-14 14:52:40|||||||||1
1626274370000|2021-07-14 14:52:50|||||||||4
1626274380000|2021-07-14 14:53:00|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|2429.5|2425.5|1
1626274390000|2021-07-14 14:53:10|||||||||4
1626274410000|2021-07-14 14:53:30|2428.7|2424.7|2428.5|2424.5|2428.7|2424.7|2428.5|2424.5|5
1626274420000|2021-07-14 14:53:40|2428.7|2424.7|2429.2|2425.2|2429.2|2425.2|2428.7|2424.7|4
1626274450000|2021-07-14 14:54:10|2428.9|2424.9|2427.5|2423.5|2428.9|2424.9|2427.2|2423.2|7
1626274460000|2021-07-14 14:54:20|||||||||5
1626274470000|2021-07-14 14:54:30|||||||||1
1626274480000|2021-07-14 14:54:40|2427.3|2423.3|2426.5|2422.5|2427.3|2423.3|2426.5|2422.5|3
1626274500000|2021-07-14 14:55:00|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|2426.7|2422.7|3
1626274510000|2021-07-14 14:55:10|||||||||2
1626274520000|2021-07-14 14:55:20|2425.7|2421.7|2425.2|2421.2|2425.7|2421.7|2425.2|2421.2|18
1626274530000|2021-07-14 14:55:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1626274540000|2021-07-14 14:55:40|2426.2|2422.2|2426.5|2422.5|2426.5|2422.5|2426|2422|12
1626274550000|2021-07-14 14:55:50|2426.3|2422.3|2426|2422|2426.3|2422.3|2426|2422|4
1626274570000|2021-07-14 14:56:10|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|2425.7|2421.7|0
1626274590000|2021-07-14 14:56:30|2425.5|2421.5|2425.8|2421.8|2425.8|2421.8|2425.5|2421.5|6
1626274600000|2021-07-14 14:56:40|2425.5|2421.5|2425.3|2421.3|2425.5|2421.5|2425.3|2421.3|0
1626274620000|2021-07-14 14:57:00|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|0
1626274650000|2021-07-14 14:57:30|||||||||1
1626274660000|2021-07-14 14:57:40|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|2425.3|2421.3|18
1626274670000|2021-07-14 14:57:50|||||||||3
1626274680000|2021-07-14 14:58:00|2424.7|2420.7|2424.1|2420.1|2424.7|2420.7|2424.1|2420.1|23
1626274690000|2021-07-14 14:58:10|2424.6|2420.6|2425.1|2421.1|2425.1|2421.1|2424.6|2420.6|11
1626274700000|2021-07-14 14:58:20|2425.3|2421.3|2425.1|2421.1|2425.3|2421.3|2425.1|2421.1|9
1626274730000|2021-07-14 14:58:50|2424.9|2420.9|2424.1|2420.1|2424.9|2420.9|2424.1|2420.1|12
1626274740000|2021-07-14 14:59:00|||||||||1
1626274760000|2021-07-14 14:59:20|||||||||2
1626274770000|2021-07-14 14:59:30|||||||||2
1626274780000|2021-07-14 14:59:40|||||||||3
1626274790000|2021-07-14 14:59:50|2424.5|2420.5|2425.9|2421.9|2425.9|2421.9|2424.5|2420.5|4
1626274800000|2021-07-14 15:00:00|2426.1|2422.1|2424.3|2420.3|2426.1|2422.1|2424.3|2420.3|13
1626274820000|2021-07-14 15:00:20|2424.5|2420.5|2426.1|2422.1|2426.1|2422.1|2424.5|2420.5|3
1626274830000|2021-07-14 15:00:30|2426.3|2422.3|2426.3|2422.3|2427.1|2423.1|2426.3|2422.3|8
1626274840000|2021-07-14 15:00:40|||||||||1
1626274850000|2021-07-14 15:00:50|2426.1|2422.1|2426.3|2422.3|2426.3|2422.3|2426.1|2422.1|30
1626274860000|2021-07-14 15:01:00|2426.6|2422.6|2426.1|2422.1|2426.6|2422.6|2426.1|2422.1|3
1626274870000|2021-07-14 15:01:10|2425.8|2421.8|2426.1|2422.1|2426.1|2422.1|2425.8|2421.8|5
1626274880000|2021-07-14 15:01:20|||||||||1
1626274890000|2021-07-14 15:01:30|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|2425.5|2421.5|1
1626274900000|2021-07-14 15:01:40|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|1
1626274910000|2021-07-14 15:01:50|2424.9|2420.9|2424.3|2420.3|2424.9|2420.9|2424.1|2420.1|2
1626274930000|2021-07-14 15:02:10|2424.5|2420.5|2425.1|2421.1|2425.1|2421.1|2424.5|2420.5|1
1626274940000|2021-07-14 15:02:20|2425.3|2421.3|2424.6|2420.6|2425.3|2421.3|2424.3|2420.3|9
1626274950000|2021-07-14 15:02:30|2424.8|2420.8|2424.8|2420.8|2425.1|2421.1|2424.3|2420.3|2
1626274960000|2021-07-14 15:02:40|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|2424.3|2420.3|1
1626274970000|2021-07-14 15:02:50|2424.8|2420.8|2424.3|2420.3|2424.8|2420.8|2424.3|2420.3|0
1626274980000|2021-07-14 15:03:00|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|2424.1|2420.1|25
1626274990000|2021-07-14 15:03:10|2424.3|2420.3|2424.6|2420.6|2424.6|2420.6|2424.3|2420.3|19
1626275000000|2021-07-14 15:03:20|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|2425.1|2421.1|0
1626275010000|2021-07-14 15:03:30|2424.8|2420.8|2425.1|2421.1|2425.1|2421.1|2424.8|2420.8|2
1626275020000|2021-07-14 15:03:40|2425.3|2421.3|2422.6|2418.6|2425.3|2421.3|2422.1|2418.1|10
1626275030000|2021-07-14 15:03:50|2422.9|2418.9|2423.1|2419.1|2423.9|2419.9|2422.9|2418.9|3
1626275050000|2021-07-14 15:04:10|2423.3|2419.3|2423.5|2419.5|2423.8|2419.8|2423.3|2419.3|4
1626275060000|2021-07-14 15:04:20|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|1
1626275070000|2021-07-14 15:04:30|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|1
1626275080000|2021-07-14 15:04:40|2423.8|2419.8|2423.5|2419.5|2423.8|2419.8|2423.5|2419.5|4
1626275090000|2021-07-14 15:04:50|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|2423.3|2419.3|1
1626275100000|2021-07-14 15:05:00|2423.6|2419.6|2424.1|2420.1|2424.1|2420.1|2423.3|2419.3|8
1626275120000|2021-07-14 15:05:20|2423.5|2419.5|2422.1|2418.1|2423.5|2419.5|2422.1|2418.1|21
1626275130000|2021-07-14 15:05:30|2421.4|2417.4|2420.6|2416.6|2421.4|2417.4|2420.6|2416.6|18
1626275140000|2021-07-14 15:05:40|2420.1|2416.1|2420.3|2416.3|2420.6|2416.6|2420.1|2416.1|10
1626275150000|2021-07-14 15:05:50|2420.1|2416.1|2419.3|2415.3|2420.1|2416.1|2419.1|2415.1|4
1626275160000|2021-07-14 15:06:00|||||||||1
1626275170000|2021-07-14 15:06:10|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|2418.5|2414.5|10
1626275200000|2021-07-14 15:06:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|9
1626275210000|2021-07-14 15:06:50|2418.5|2414.5|2417.7|2413.7|2418.5|2414.5|2417.7|2413.7|11
1626275230000|2021-07-14 15:07:10|||||||||1
1626275250000|2021-07-14 15:07:30|2418|2414|2416.3|2412.3|2418|2414|2415.8|2411.8|24
1626275260000|2021-07-14 15:07:40|2416.1|2412.1|2416.1|2412.1|2416.3|2412.3|2414.9|2410.9|5
1626275270000|2021-07-14 15:07:50|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|4
1626275280000|2021-07-14 15:08:00|2416.8|2412.8|2417.1|2413.1|2417.1|2413.1|2416.8|2412.8|0
1626275290000|2021-07-14 15:08:10|||||||||8
1626275310000|2021-07-14 15:08:30|||||||||2
1626275320000|2021-07-14 15:08:40|2416.9|2412.9|2416.3|2412.3|2416.9|2412.9|2416.3|2412.3|5
1626275330000|2021-07-14 15:08:50|||||||||2
1626275340000|2021-07-14 15:09:00|2416.5|2412.5|2417.5|2413.5|2417.5|2413.5|2416.5|2412.5|4
1626275360000|2021-07-14 15:09:20|||||||||2
1626275370000|2021-07-14 15:09:30|2416.6|2412.6|2416.1|2412.1|2416.6|2412.6|2416.1|2412.1|1
1626275380000|2021-07-14 15:09:40|2416.3|2412.3|2416.5|2412.5|2416.5|2412.5|2416.3|2412.3|6
1626275400000|2021-07-14 15:10:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|12
1626275410000|2021-07-14 15:10:10|2416.3|2412.3|2416.1|2412.1|2416.3|2412.3|2416.1|2412.1|2
1626275420000|2021-07-14 15:10:20|2415.1|2411.1|2414|2410|2415.1|2411.1|2414|2410|18
1626275430000|2021-07-14 15:10:30|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.1|2410.1|6
1626275440000|2021-07-14 15:10:40|2412.8|2408.8|2412.5|2408.5|2412.8|2408.8|2412.5|2408.5|5
1626275450000|2021-07-14 15:10:50|2412.3|2408.3|2413.3|2409.3|2413.3|2409.3|2412.3|2408.3|1
1626275460000|2021-07-14 15:11:00|2414.1|2410.1|2413.7|2409.7|2414.1|2410.1|2413|2409|16
1626275470000|2021-07-14 15:11:10|2414.2|2410.2|2414.5|2410.5|2414.5|2410.5|2414.2|2410.2|4
1626275500000|2021-07-14 15:11:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|12
1626275510000|2021-07-14 15:11:50|2415|2411|2415.5|2411.5|2415.5|2411.5|2415|2411|2
1626275520000|2021-07-14 15:12:00|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2
1626275530000|2021-07-14 15:12:10|2416.5|2412.5|2413.7|2409.7|2416.5|2412.5|2413.7|2409.7|15
1626275540000|2021-07-14 15:12:20|2414.2|2410.2|2414.7|2410.7|2414.7|2410.7|2413.7|2409.7|17
1626275550000|2021-07-14 15:12:30|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|9
1626275560000|2021-07-14 15:12:40|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|0
1626275570000|2021-07-14 15:12:50|||||||||1
1626275580000|2021-07-14 15:13:00|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2415.2|2411.2|2
1626275590000|2021-07-14 15:13:10|2415.5|2411.5|2416.2|2412.2|2416.5|2412.5|2415.5|2411.5|13
1626275610000|2021-07-14 15:13:30|2415.9|2411.9|2416.5|2412.5|2416.5|2412.5|2415.9|2411.9|1
1626275630000|2021-07-14 15:13:50|2417.8|2413.8|2417.5|2413.5|2418.3|2414.3|2417.5|2413.5|9
1626275640000|2021-07-14 15:14:00|2417.3|2413.3|2417.2|2413.2|2417.5|2413.5|2417|2413|3
1626275650000|2021-07-14 15:14:10|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.2|2413.2|3
1626275660000|2021-07-14 15:14:20|2416.7|2412.7|2418.5|2414.5|2418.5|2414.5|2416.7|2412.7|6
1626275670000|2021-07-14 15:14:30|2418.2|2414.2|2418.5|2414.5|2418.5|2414.5|2418.2|2414.2|19
1626275680000|2021-07-14 15:14:40|2418.7|2414.7|2419.5|2415.5|2419.5|2415.5|2418.7|2414.7|10
1626275690000|2021-07-14 15:14:50|2419.2|2415.2|2418.7|2414.7|2419.2|2415.2|2418.7|2414.7|2
1626275710000|2021-07-14 15:15:10|2419|2415|2419|2415|2419|2415|2419|2415|8
1626275720000|2021-07-14 15:15:20|2419.3|2415.3|2418.7|2414.7|2419.3|2415.3|2418.7|2414.7|0
1626275730000|2021-07-14 15:15:30|||||||||1
1626275750000|2021-07-14 15:15:50|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|3
1626275760000|2021-07-14 15:16:00|2418.5|2414.5|2418.2|2414.2|2418.5|2414.5|2418.2|2414.2|2
1626275770000|2021-07-14 15:16:10|||||||||1
1626275780000|2021-07-14 15:16:20|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|0
1626275790000|2021-07-14 15:16:30|2416.9|2412.9|2417.5|2413.5|2417.7|2413.7|2416.9|2412.9|12
1626275800000|2021-07-14 15:16:40|||||||||2
1626275810000|2021-07-14 15:16:50|2417.7|2413.7|2418|2414|2418.5|2414.5|2417.7|2413.7|8
1626275820000|2021-07-14 15:17:00|2418.2|2414.2|2418.5|2414.5|2418.5|2414.5|2418.2|2414.2|0
1626275840000|2021-07-14 15:17:20|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|2
1626275850000|2021-07-14 15:17:30|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|1
1626275860000|2021-07-14 15:17:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1626275880000|2021-07-14 15:18:00|2419|2415|2418.7|2414.7|2419|2415|2418.7|2414.7|14
1626275890000|2021-07-14 15:18:10|||||||||1
1626275910000|2021-07-14 15:18:30|||||||||3
1626275920000|2021-07-14 15:18:40|2418.9|2414.9|2419.5|2415.5|2419.5|2415.5|2418.9|2414.9|9
1626275930000|2021-07-14 15:18:50|2419.7|2415.7|2420.5|2416.5|2420.5|2416.5|2419.7|2415.7|4
1626275940000|2021-07-14 15:19:00|2419.7|2415.7|2419.5|2415.5|2419.7|2415.7|2419.2|2415.2|3
1626275960000|2021-07-14 15:19:20|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1626275980000|2021-07-14 15:19:40|2419.9|2415.9|2420.2|2416.2|2420.2|2416.2|2419.9|2415.9|4
1626275990000|2021-07-14 15:19:50|2420.5|2416.5|2420.2|2416.2|2420.5|2416.5|2420.2|2416.2|3
1626276000000|2021-07-14 15:20:00|2419.9|2415.9|2419.7|2415.7|2419.9|2415.9|2419.7|2415.7|0
1626276020000|2021-07-14 15:20:20|||||||||3
1626276030000|2021-07-14 15:20:30|2419.9|2415.9|2420.2|2416.2|2420.2|2416.2|2419.9|2415.9|9
1626276040000|2021-07-14 15:20:40|||||||||3
1626276060000|2021-07-14 15:21:00|2419.9|2415.9|2420.5|2416.5|2420.5|2416.5|2419.7|2415.7|1
1626276070000|2021-07-14 15:21:10|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2
1626276080000|2021-07-14 15:21:20|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1626276120000|2021-07-14 15:22:00|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|0
1626276130000|2021-07-14 15:22:10|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|10
1626276140000|2021-07-14 15:22:20|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|4
1626276150000|2021-07-14 15:22:30|||||||||1
1626276160000|2021-07-14 15:22:40|2421.2|2417.2|2421.2|2417.2|2421.3|2417.3|2421.2|2417.2|3
1626276180000|2021-07-14 15:23:00|2420.9|2416.9|2421.5|2417.5|2421.5|2417.5|2420.9|2416.9|1
1626276190000|2021-07-14 15:23:10|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|3
1626276200000|2021-07-14 15:23:20|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1626276240000|2021-07-14 15:24:00|||||||||1
1626276250000|2021-07-14 15:24:10|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|2421.7|2417.7|0
1626276260000|2021-07-14 15:24:20|||||||||2
1626276270000|2021-07-14 15:24:30|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|2420.7|2416.7|9
1626276280000|2021-07-14 15:24:40|||||||||4
1626276290000|2021-07-14 15:24:50|||||||||7
1626276300000|2021-07-14 15:25:00|2420.3|2416.3|2419.7|2415.7|2420.3|2416.3|2419.7|2415.7|4
1626276310000|2021-07-14 15:25:10|||||||||1
1626276320000|2021-07-14 15:25:20|||||||||3
1626276330000|2021-07-14 15:25:30|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|8
1626276340000|2021-07-14 15:25:40|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2419.2|2415.2|2
1626276360000|2021-07-14 15:26:00|2419.5|2415.5|2418.7|2414.7|2419.5|2415.5|2418.7|2414.7|1
1626276380000|2021-07-14 15:26:20|||||||||1
1626276390000|2021-07-14 15:26:30|2417.7|2413.7|2417.5|2413.5|2417.7|2413.7|2416.7|2412.7|22
1626276400000|2021-07-14 15:26:40|2417.2|2413.2|2417.2|2413.2|2417.5|2413.5|2417.2|2413.2|6
1626276410000|2021-07-14 15:26:50|2416.2|2412.2|2416.7|2412.7|2416.7|2412.7|2416.2|2412.2|6
1626276420000|2021-07-14 15:27:00|2416.5|2412.5|2414.7|2410.7|2416.5|2412.5|2414.7|2410.7|8
1626276430000|2021-07-14 15:27:10|2415.2|2411.2|2415.7|2411.7|2415.7|2411.7|2415.2|2411.2|5
1626276440000|2021-07-14 15:27:20|2415.9|2411.9|2415.5|2411.5|2416.5|2412.5|2415.5|2411.5|10
1626276450000|2021-07-14 15:27:30|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1626276460000|2021-07-14 15:27:40|||||||||1
1626276470000|2021-07-14 15:27:50|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|2416.7|2412.7|4
1626276480000|2021-07-14 15:28:00|2416.5|2412.5|2416|2412|2416.5|2412.5|2415.5|2411.5|7
1626276490000|2021-07-14 15:28:10|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|2415.7|2411.7|0
1626276510000|2021-07-14 15:28:30|2415.3|2411.3|2414.7|2410.7|2415.3|2411.3|2414.7|2410.7|5
1626276520000|2021-07-14 15:28:40|||||||||2
1626276540000|2021-07-14 15:29:00|2415|2411|2415.7|2411.7|2415.7|2411.7|2415|2411|6
1626276550000|2021-07-14 15:29:10|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|1
1626276560000|2021-07-14 15:29:20|2415.8|2411.8|2417.2|2413.2|2417.2|2413.2|2415.8|2411.8|1
1626276570000|2021-07-14 15:29:30|2417|2413|2417|2413|2417|2413|2417|2413|2
1626276580000|2021-07-14 15:29:40|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1626276590000|2021-07-14 15:29:50|2417.8|2413.8|2418|2414|2418|2414|2417.8|2413.8|1
1626276600000|2021-07-14 15:30:00|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2417.5|2413.5|2
1626276610000|2021-07-14 15:30:10|2418|2414|2418|2414|2418|2414|2418|2414|1
1626276620000|2021-07-14 15:30:20|2419|2415|2418.5|2414.5|2419|2415|2418.5|2414.5|11
1626276630000|2021-07-14 15:30:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1626276640000|2021-07-14 15:30:40|2418.5|2414.5|2420.5|2416.5|2420.5|2416.5|2418.5|2414.5|5
1626276650000|2021-07-14 15:30:50|2421|2417|2421|2417|2421|2417|2421|2417|1
1626276660000|2021-07-14 15:31:00|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|2421.2|2417.2|11
1626276670000|2021-07-14 15:31:10|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|0
1626276680000|2021-07-14 15:31:20|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|4
1626276720000|2021-07-14 15:32:00|2421.5|2417.5|2420.5|2416.5|2421.5|2417.5|2420.2|2416.2|5
1626276730000|2021-07-14 15:32:10|2419.7|2415.7|2419|2415|2419.7|2415.7|2419|2415|5
1626276740000|2021-07-14 15:32:20|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1626276750000|2021-07-14 15:32:30|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2
1626276760000|2021-07-14 15:32:40|2419|2415|2419.5|2415.5|2419.7|2415.7|2419|2415|3
1626276770000|2021-07-14 15:32:50|2418.7|2414.7|2419.2|2415.2|2419.2|2415.2|2418.7|2414.7|7
1626276780000|2021-07-14 15:33:00|2419.7|2415.7|2419.2|2415.2|2419.7|2415.7|2419.2|2415.2|5
1626276790000|2021-07-14 15:33:10|||||||||9
1626276800000|2021-07-14 15:33:20|2419.8|2415.8|2420.2|2416.2|2420.2|2416.2|2419.8|2415.8|4
1626276810000|2021-07-14 15:33:30|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1626276820000|2021-07-14 15:33:40|||||||||1
1626276840000|2021-07-14 15:34:00|||||||||3
1626276860000|2021-07-14 15:34:20|||||||||5
1626276900000|2021-07-14 15:35:00|2420|2416|2418.2|2414.2|2420|2416|2418.2|2414.2|10
1626276910000|2021-07-14 15:35:10|2417.7|2413.7|2417.5|2413.5|2417.7|2413.7|2417.5|2413.5|2
1626276920000|2021-07-14 15:35:20|||||||||1
1626276940000|2021-07-14 15:35:40|||||||||1
1626276960000|2021-07-14 15:36:00|||||||||1
1626276980000|2021-07-14 15:36:20|2417.7|2413.7|2419.7|2415.7|2419.7|2415.7|2417.7|2413.7|2
1626276990000|2021-07-14 15:36:30|2420|2416|2419.7|2415.7|2420.2|2416.2|2419.7|2415.7|3
1626277000000|2021-07-14 15:36:40|2420.2|2416.2|2419.3|2415.3|2420.2|2416.2|2419.3|2415.3|10
1626277010000|2021-07-14 15:36:50|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|6
1626277020000|2021-07-14 15:37:00|||||||||1
1626277030000|2021-07-14 15:37:10|||||||||2
1626277040000|2021-07-14 15:37:20|||||||||3
1626277060000|2021-07-14 15:37:40|||||||||1
1626277070000|2021-07-14 15:37:50|||||||||7
1626277080000|2021-07-14 15:38:00|2419|2415|2419.7|2415.7|2419.7|2415.7|2419|2415|2
1626277090000|2021-07-14 15:38:10|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|0
1626277100000|2021-07-14 15:38:20|2418.2|2414.2|2417.7|2413.7|2418.2|2414.2|2417.7|2413.7|13
1626277110000|2021-07-14 15:38:30|2416.5|2412.5|2415.7|2411.7|2416.5|2412.5|2415.7|2411.7|5
1626277130000|2021-07-14 15:38:50|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|2415.5|2411.5|8
1626277140000|2021-07-14 15:39:00|2415|2411|2415.7|2411.7|2416.2|2412.2|2415|2411|12
1626277160000|2021-07-14 15:39:20|2415.5|2411.5|2414.5|2410.5|2415.5|2411.5|2414.2|2410.2|8
1626277170000|2021-07-14 15:39:30|2414.2|2410.2|2414.2|2410.2|2414.5|2410.5|2414.2|2410.2|3
1626277180000|2021-07-14 15:39:40|2414.5|2410.5|2413.2|2409.2|2414.5|2410.5|2413.2|2409.2|3
1626277190000|2021-07-14 15:39:50|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|0
1626277200000|2021-07-14 15:40:00|2413|2409|2414.5|2410.5|2414.5|2410.5|2413|2409|13
1626277210000|2021-07-14 15:40:10|2415|2411|2418|2414|2418|2414|2415|2411|7
1626277220000|2021-07-14 15:40:20|2418.1|2414.1|2418.8|2414.8|2419.3|2415.3|2418.1|2414.1|3
1626277230000|2021-07-14 15:40:30|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1626277240000|2021-07-14 15:40:40|2419.5|2415.5|2419.8|2415.8|2419.8|2415.8|2419.5|2415.5|3
1626277250000|2021-07-14 15:40:50|2420.1|2416.1|2420.5|2416.5|2420.8|2416.8|2420.1|2416.1|7
1626277260000|2021-07-14 15:41:00|2421.3|2417.3|2421.5|2417.5|2421.5|2417.5|2421.3|2417.3|7
1626277270000|2021-07-14 15:41:10|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|2422.3|2418.3|6
1626277280000|2021-07-14 15:41:20|||||||||7
1626277290000|2021-07-14 15:41:30|2422.6|2418.6|2422.1|2418.1|2422.6|2418.6|2422.1|2418.1|9
1626277300000|2021-07-14 15:41:40|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|3
1626277310000|2021-07-14 15:41:50|||||||||1
1626277320000|2021-07-14 15:42:00|2421.3|2417.3|2422.1|2418.1|2422.9|2418.9|2421.3|2417.3|7
1626277330000|2021-07-14 15:42:10|||||||||1
1626277350000|2021-07-14 15:42:30|2422.3|2418.3|2422.9|2418.9|2422.9|2418.9|2422.3|2418.3|2
1626277360000|2021-07-14 15:42:40|2423.6|2419.6|2423.6|2419.6|2423.7|2419.7|2423.4|2419.4|4
1626277370000|2021-07-14 15:42:50|2423.4|2419.4|2423.1|2419.1|2423.4|2419.4|2423.1|2419.1|1
1626277380000|2021-07-14 15:43:00|2422.4|2418.4|2422.4|2418.4|2422.4|2418.4|2422.1|2418.1|5
1626277390000|2021-07-14 15:43:10|2422.7|2418.7|2422.6|2418.6|2422.7|2418.7|2422.6|2418.6|1
1626277400000|2021-07-14 15:43:20|2422.4|2418.4|2422.9|2418.9|2422.9|2418.9|2422.4|2418.4|1
1626277420000|2021-07-14 15:43:40|||||||||3
1626277430000|2021-07-14 15:43:50|2422.6|2418.6|2421.1|2417.1|2422.6|2418.6|2421.1|2417.1|10
1626277440000|2021-07-14 15:44:00|2420.9|2416.9|2420.6|2416.6|2421.6|2417.6|2419.8|2415.8|26
1626277450000|2021-07-14 15:44:10|2420.9|2416.9|2422.1|2418.1|2422.1|2418.1|2420.9|2416.9|2
1626277470000|2021-07-14 15:44:30|2422.4|2418.4|2422.1|2418.1|2422.4|2418.4|2422.1|2418.1|8
1626277480000|2021-07-14 15:44:40|2422.4|2418.4|2422.1|2418.1|2422.4|2418.4|2422.1|2418.1|3
1626277500000|2021-07-14 15:45:00|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|2421.6|2417.6|15
1626277510000|2021-07-14 15:45:10|2421.3|2417.3|2420.4|2416.4|2421.3|2417.3|2420.4|2416.4|1
1626277520000|2021-07-14 15:45:20|2420.8|2416.8|2421.1|2417.1|2421.1|2417.1|2420.8|2416.8|2
1626277540000|2021-07-14 15:45:40|2421.9|2417.9|2422.1|2418.1|2422.1|2418.1|2421.9|2417.9|2
1626277560000|2021-07-14 15:46:00|2421.9|2417.9|2421.4|2417.4|2421.9|2417.9|2421.4|2417.4|4
1626277580000|2021-07-14 15:46:20|2421.1|2417.1|2420.1|2416.1|2421.1|2417.1|2420.1|2416.1|5
1626277600000|2021-07-14 15:46:40|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|2420.4|2416.4|0
1626277610000|2021-07-14 15:46:50|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1626277620000|2021-07-14 15:47:00|2420.8|2416.8|2420.9|2416.9|2420.9|2416.9|2420.4|2416.4|2
1626277630000|2021-07-14 15:47:10|2421.1|2417.1|2419.1|2415.1|2421.1|2417.1|2419.1|2415.1|78
1626277640000|2021-07-14 15:47:20|2419.4|2415.4|2418.9|2414.9|2419.4|2415.4|2418.9|2414.9|44
1626277650000|2021-07-14 15:47:30|2419.1|2415.1|2419.7|2415.7|2419.7|2415.7|2418.9|2414.9|6
1626277660000|2021-07-14 15:47:40|2420.1|2416.1|2420.2|2416.2|2420.7|2416.7|2419.7|2415.7|66
1626277670000|2021-07-14 15:47:50|2420|2416|2421|2417|2421.7|2417.7|2420|2416|35
1626277680000|2021-07-14 15:48:00|2420.5|2416.5|2421.2|2417.2|2421.7|2417.7|2420|2416|74
1626277690000|2021-07-14 15:48:10|2421|2417|2422.5|2418.5|2422.7|2418.7|2420.7|2416.7|79
1626277700000|2021-07-14 15:48:20|2422.8|2418.8|2423.2|2419.2|2423.5|2419.5|2422.5|2418.5|86
1626277710000|2021-07-14 15:48:30|2423.5|2419.5|2424.2|2420.2|2424.5|2420.5|2423.5|2419.5|20
1626277720000|2021-07-14 15:48:40|2424.5|2420.5|2425|2421|2425.2|2421.2|2424.5|2420.5|36
1626277730000|2021-07-14 15:48:50|2424.7|2420.7|2424.4|2420.4|2425|2421|2423.9|2419.9|71
1626277740000|2021-07-14 15:49:00|2424.2|2420.2|2424.2|2420.2|2424.5|2420.5|2423.9|2419.9|92
1626277750000|2021-07-14 15:49:10|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|2423.9|2419.9|29
1626277760000|2021-07-14 15:49:20|2423.1|2419.1|2423.3|2419.3|2423.3|2419.3|2423.1|2419.1|192
1626277770000|2021-07-14 15:49:30|2423.1|2419.1|2422.9|2418.9|2423.1|2419.1|2422.9|2418.9|104
1626277780000|2021-07-14 15:49:40|2422.7|2418.7|2422.5|2418.5|2422.7|2418.7|2422.5|2418.5|64
1626277790000|2021-07-14 15:49:50|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.7|2418.7|119
1626277800000|2021-07-14 15:50:00|||||||||7
1626277810000|2021-07-14 15:50:10|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|2422.7|2418.7|6
1626277820000|2021-07-14 15:50:20|2422.9|2418.9|2422.7|2418.7|2422.9|2418.9|2422.7|2418.7|5
1626277830000|2021-07-14 15:50:30|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2422.9|2418.9|2
1626277840000|2021-07-14 15:50:40|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|2423.5|2419.5|27
1626277850000|2021-07-14 15:50:50|2423.2|2419.2|2422.7|2418.7|2423.2|2419.2|2422.5|2418.5|19
1626277860000|2021-07-14 15:51:00|||||||||3
1626277870000|2021-07-14 15:51:10|||||||||2
1626277910000|2021-07-14 15:51:50|||||||||3
1626277920000|2021-07-14 15:52:00|||||||||1
1626277930000|2021-07-14 15:52:10|2421.7|2417.7|2420.7|2416.7|2421.7|2417.7|2420.7|2416.7|72
1626277950000|2021-07-14 15:52:30|2420.1|2416.1|2418.7|2414.7|2420.1|2416.1|2418.7|2414.7|16
1626277960000|2021-07-14 15:52:40|2418.9|2414.9|2418.7|2414.7|2418.9|2414.9|2418.7|2414.7|2
1626277970000|2021-07-14 15:52:50|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|5
1626277980000|2021-07-14 15:53:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|0
1626278000000|2021-07-14 15:53:20|||||||||1
1626278030000|2021-07-14 15:53:50|||||||||1
1626278040000|2021-07-14 15:54:00|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2418.2|2414.2|2
1626278050000|2021-07-14 15:54:10|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|2418.9|2414.9|0
1626278060000|2021-07-14 15:54:20|||||||||1
1626278070000|2021-07-14 15:54:30|||||||||1
1626278080000|2021-07-14 15:54:40|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|2419.5|2415.5|12
1626278090000|2021-07-14 15:54:50|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2419.7|2415.7|2
1626278100000|2021-07-14 15:55:00|2419.9|2415.9|2420.9|2416.9|2420.9|2416.9|2419.9|2415.9|4
1626278110000|2021-07-14 15:55:10|2420.7|2416.7|2421.7|2417.7|2421.7|2417.7|2420.7|2416.7|5
1626278120000|2021-07-14 15:55:20|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|2421.9|2417.9|27
1626278140000|2021-07-14 15:55:40|||||||||15
1626278150000|2021-07-14 15:55:50|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|2421.5|2417.5|46
1626278160000|2021-07-14 15:56:00|||||||||5
1626278170000|2021-07-14 15:56:10|||||||||1
1626278180000|2021-07-14 15:56:20|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|3
1626278200000|2021-07-14 15:56:40|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|2420.2|2416.2|3
1626278210000|2021-07-14 15:56:50|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|2420.5|2416.5|0
1626278230000|2021-07-14 15:57:10|2419.9|2415.9|2419.7|2415.7|2419.9|2415.9|2419.7|2415.7|5
1626278240000|2021-07-14 15:57:20|||||||||1
1626278250000|2021-07-14 15:57:30|||||||||4
1626278280000|2021-07-14 15:58:00|||||||||7
1626278300000|2021-07-14 15:58:20|||||||||1
1626278310000|2021-07-14 15:58:30|||||||||1
1626278320000|2021-07-14 15:58:40|||||||||2
1626278330000|2021-07-14 15:58:50|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|2419.9|2415.9|1
1626278340000|2021-07-14 15:59:00|2419.7|2415.7|2418.9|2414.9|2419.7|2415.7|2418.9|2414.9|2
1626278360000|2021-07-14 15:59:20|||||||||2
1626278390000|2021-07-14 15:59:50|||||||||2
1626278400000|2021-07-14 16:00:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2
1626278460000|2021-07-14 16:01:00|2418.9|2414.9|2418.3|2414.3|2418.9|2414.9|2418.3|2414.3|4
1626278540000|2021-07-14 16:02:20|||||||||1
1626278640000|2021-07-14 16:04:00|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|2417.9|2413.9|7
1626278650000|2021-07-14 16:04:10|||||||||1
1626278670000|2021-07-14 16:04:30|||||||||1
1626278680000|2021-07-14 16:04:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1626278690000|2021-07-14 16:04:50|2417.9|2413.9|2418.1|2414.1|2418.1|2414.1|2417.9|2413.9|4
1626278740000|2021-07-14 16:05:40|||||||||2
1626278780000|2021-07-14 16:06:20|||||||||7
1626278790000|2021-07-14 16:06:30|||||||||1
1626278860000|2021-07-14 16:07:40|||||||||4
1626278880000|2021-07-14 16:08:00|||||||||8
1626278930000|2021-07-14 16:08:50|||||||||1
1626279000000|2021-07-14 16:10:00|||||||||4
1626279060000|2021-07-14 16:11:00|||||||||1
1626279070000|2021-07-14 16:11:10|||||||||1
1626279080000|2021-07-14 16:11:20|||||||||1
1626279110000|2021-07-14 16:11:50|||||||||1
1626279150000|2021-07-14 16:12:30|||||||||6
1626279320000|2021-07-14 16:15:20|||||||||3
1626279330000|2021-07-14 16:15:30|||||||||1
1626279360000|2021-07-14 16:16:00|||||||||18
1626279390000|2021-07-14 16:16:30|||||||||2
1626279470000|2021-07-14 16:17:50|||||||||1
1626279490000|2021-07-14 16:18:10|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1626279500000|2021-07-14 16:18:20|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|40
1626279600000|2021-07-14 16:20:00|2418.8|2414.8|2418.3|2414.3|2418.8|2414.8|2418.3|2414.3|6
1626279610000|2021-07-14 16:20:10|2418.1|2414.1|2418.9|2414.9|2418.9|2414.9|2418.1|2414.1|15
1626279620000|2021-07-14 16:20:20|2419.1|2415.1|2418.8|2414.8|2419.1|2415.1|2418.8|2414.8|5
1626279660000|2021-07-14 16:21:00|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1626279680000|2021-07-14 16:21:20|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|1
1626279690000|2021-07-14 16:21:30|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1626279720000|2021-07-14 16:22:00|2418.9|2414.9|2418.8|2414.8|2418.9|2414.9|2418.8|2414.8|4
1626279730000|2021-07-14 16:22:10|2418.5|2414.5|2418.8|2414.8|2418.8|2414.8|2418.5|2414.5|1
1626279740000|2021-07-14 16:22:20|2418.3|2414.3|2418.8|2414.8|2418.9|2414.9|2418.3|2414.3|1
1626279800000|2021-07-14 16:23:20|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1626279890000|2021-07-14 16:24:50|||||||||1
1626279900000|2021-07-14 16:25:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2419.8|2415.8|8
1626279970000|2021-07-14 16:26:10|||||||||2
1626280030000|2021-07-14 16:27:10|2419.6|2415.6|2419.8|2415.8|2419.8|2415.8|2419.6|2415.6|2
1626280080000|2021-07-14 16:28:00|2419.6|2415.6|2419.3|2415.3|2419.6|2415.6|2419.3|2415.3|0
1626280090000|2021-07-14 16:28:10|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1626280140000|2021-07-14 16:29:00|||||||||1
1626280210000|2021-07-14 16:30:10|2419.3|2415.3|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|5
1626280220000|2021-07-14 16:30:20|2419.6|2415.6|2419.8|2415.8|2419.8|2415.8|2419.3|2415.3|1
1626280230000|2021-07-14 16:30:30|2419.6|2415.6|2419.3|2415.3|2419.6|2415.6|2419.1|2415.1|0
1626280320000|2021-07-14 16:32:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|0
1626280400000|2021-07-14 16:33:20|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2
1626280430000|2021-07-14 16:33:50|||||||||1
1626280440000|2021-07-14 16:34:00|||||||||1
1626280550000|2021-07-14 16:35:50|||||||||1
1626280740000|2021-07-14 16:39:00|||||||||3
1626280770000|2021-07-14 16:39:30|||||||||1
1626280780000|2021-07-14 16:39:40|||||||||1
1626280840000|2021-07-14 16:40:40|||||||||1
1626280850000|2021-07-14 16:40:50|||||||||3
1626280870000|2021-07-14 16:41:10|||||||||1
1626280890000|2021-07-14 16:41:30|||||||||19
1626280930000|2021-07-14 16:42:10|||||||||2
1626280940000|2021-07-14 16:42:20|||||||||2
1626280950000|2021-07-14 16:42:30|||||||||1
1626280960000|2021-07-14 16:42:40|||||||||1
1626281020000|2021-07-14 16:43:40|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|4
1626281040000|2021-07-14 16:44:00|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|26
1626281090000|2021-07-14 16:44:50|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2421.3|2417.3|2
1626281100000|2021-07-14 16:45:00|2421.1|2417.1|2420.3|2416.3|2421.1|2417.1|2419.1|2415.1|5
1626281110000|2021-07-14 16:45:10|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1626281140000|2021-07-14 16:45:40|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1626281160000|2021-07-14 16:46:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1626281210000|2021-07-14 16:46:50|||||||||1
1626281220000|2021-07-14 16:47:00|||||||||2
1626281230000|2021-07-14 16:47:10|||||||||2
1626281340000|2021-07-14 16:49:00|||||||||1
1626281350000|2021-07-14 16:49:10|2420.4|2416.4|2421.1|2417.1|2421.1|2417.1|2420.4|2416.4|11
1626281420000|2021-07-14 16:50:20|||||||||1
1626281580000|2021-07-14 16:53:00|||||||||2
1626281630000|2021-07-14 16:53:50|2421.8|2417.8|2421.1|2417.1|2421.8|2417.8|2421.1|2417.1|13
1626281640000|2021-07-14 16:54:00|||||||||1
1626281650000|2021-07-14 16:54:10|||||||||4
1626281670000|2021-07-14 16:54:30|||||||||1
1626281720000|2021-07-14 16:55:20|||||||||1
1626281760000|2021-07-14 16:56:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|1
1626281770000|2021-07-14 16:56:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|0
1626281810000|2021-07-14 16:56:50|||||||||6
1626281880000|2021-07-14 16:58:00|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|2420.9|2416.9|3
1626281890000|2021-07-14 16:58:10|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|2421.1|2417.1|1
1626281900000|2021-07-14 16:58:20|2420.6|2416.6|2421.1|2417.1|2421.1|2417.1|2420.6|2416.6|2
1626281940000|2021-07-14 16:59:00|2420.9|2416.9|2421.1|2417.1|2421.1|2417.1|2420.9|2416.9|3
1626281950000|2021-07-14 16:59:10|||||||||1
1626282020000|2021-07-14 17:00:20|||||||||2
1626282030000|2021-07-14 17:00:30|2420.9|2416.9|2420.6|2416.6|2420.9|2416.9|2420.6|2416.6|4
1626282040000|2021-07-14 17:00:40|2420.1|2416.1|2420.6|2416.6|2420.6|2416.6|2420.1|2416.1|3
1626282050000|2021-07-14 17:00:50|2420.4|2416.4|2420.6|2416.6|2420.6|2416.6|2420.1|2416.1|4
1626282060000|2021-07-14 17:01:00|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|2420.1|2416.1|0
1626282120000|2021-07-14 17:02:00|2419.7|2415.7|2419.1|2415.1|2419.7|2415.7|2419.1|2415.1|1
1626282170000|2021-07-14 17:02:50|2419.6|2415.6|2418.1|2414.1|2419.6|2415.6|2418.1|2414.1|12
1626282210000|2021-07-14 17:03:30|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1626282220000|2021-07-14 17:03:40|2418.1|2414.1|2418.4|2414.4|2418.4|2414.4|2418.1|2414.1|1
1626282230000|2021-07-14 17:03:50|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|1
1626282240000|2021-07-14 17:04:00|||||||||7
1626282270000|2021-07-14 17:04:30|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1626282280000|2021-07-14 17:04:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1626282290000|2021-07-14 17:04:50|||||||||1
1626282300000|2021-07-14 17:05:00|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|2418.7|2414.7|9
1626282310000|2021-07-14 17:05:10|2419.9|2415.9|2418.4|2414.4|2419.9|2415.9|2418.4|2414.4|21
1626282410000|2021-07-14 17:06:50|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|5
1626282420000|2021-07-14 17:07:00|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|0
1626282530000|2021-07-14 17:08:50|||||||||2
1626282660000|2021-07-14 17:11:00|||||||||5
1626282700000|2021-07-14 17:11:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1626282730000|2021-07-14 17:12:10|2417.6|2413.6|2417.1|2413.1|2417.6|2413.6|2417.1|2413.1|7
1626282830000|2021-07-14 17:13:50|2416.9|2412.9|2417.1|2413.1|2417.1|2413.1|2416.9|2412.9|2
1626282840000|2021-07-14 17:14:00|||||||||2
1626282850000|2021-07-14 17:14:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2
1626282860000|2021-07-14 17:14:20|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|3
1626282870000|2021-07-14 17:14:30|||||||||2
1626282880000|2021-07-14 17:14:40|||||||||1
1626282890000|2021-07-14 17:14:50|||||||||1
1626282910000|2021-07-14 17:15:10|||||||||5
1626282940000|2021-07-14 17:15:40|||||||||1
1626282950000|2021-07-14 17:15:50|||||||||1
1626282990000|2021-07-14 17:16:30|||||||||1
1626283020000|2021-07-14 17:17:00|||||||||2
1626283030000|2021-07-14 17:17:10|||||||||1
1626283070000|2021-07-14 17:17:50|||||||||1
1626283090000|2021-07-14 17:18:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|4
1626283110000|2021-07-14 17:18:30|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1626283140000|2021-07-14 17:19:00|||||||||16
1626283190000|2021-07-14 17:19:50|||||||||2
1626283200000|2021-07-14 17:20:00|||||||||4
1626283240000|2021-07-14 17:20:40|2416.6|2412.6|2416.4|2412.4|2416.6|2412.6|2416.4|2412.4|1
1626283260000|2021-07-14 17:21:00|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|11
1626283270000|2021-07-14 17:21:10|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1626283310000|2021-07-14 17:21:50|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|17
1626283340000|2021-07-14 17:22:20|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1626283350000|2021-07-14 17:22:30|2414.4|2410.4|2415.1|2411.1|2415.1|2411.1|2414.4|2410.4|4
1626283370000|2021-07-14 17:22:50|||||||||1
1626283420000|2021-07-14 17:23:40|2415.6|2411.6|2415.9|2411.9|2415.9|2411.9|2415.4|2411.4|15
1626283440000|2021-07-14 17:24:00|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|7
1626283450000|2021-07-14 17:24:10|2417.4|2413.4|2416.4|2412.4|2417.4|2413.4|2416.4|2412.4|8
1626283460000|2021-07-14 17:24:20|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|5
1626283520000|2021-07-14 17:25:20|2417.4|2413.4|2416.9|2412.9|2417.4|2413.4|2416.9|2412.9|4
1626283530000|2021-07-14 17:25:30|2417.1|2413.1|2417.4|2413.4|2417.4|2413.4|2416.9|2412.9|1
1626283550000|2021-07-14 17:25:50|||||||||2
1626283560000|2021-07-14 17:26:00|2417.1|2413.1|2416.9|2412.9|2417.1|2413.1|2416.9|2412.9|4
1626283570000|2021-07-14 17:26:10|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.4|2412.4|8
1626283580000|2021-07-14 17:26:20|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|1
1626283590000|2021-07-14 17:26:30|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|9
1626283650000|2021-07-14 17:27:30|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|0
1626283660000|2021-07-14 17:27:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|1
1626283680000|2021-07-14 17:28:00|2416.8|2412.8|2416.6|2412.6|2416.8|2412.8|2416.6|2412.6|1
1626283690000|2021-07-14 17:28:10|||||||||2
1626283710000|2021-07-14 17:28:30|2416.8|2412.8|2417.1|2413.1|2417.1|2413.1|2416.8|2412.8|1
1626283750000|2021-07-14 17:29:10|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1626283760000|2021-07-14 17:29:20|2416.8|2412.8|2417.1|2413.1|2417.1|2413.1|2416.8|2412.8|1
1626283770000|2021-07-14 17:29:30|2417.4|2413.4|2417.8|2413.8|2417.8|2413.8|2417.4|2413.4|5
1626283780000|2021-07-14 17:29:40|2417.6|2413.6|2418.3|2414.3|2418.3|2414.3|2417.6|2413.6|9
1626283790000|2021-07-14 17:29:50|2418.1|2414.1|2418.1|2414.1|2418.3|2414.3|2418.1|2414.1|7
1626338700000|2021-07-15 08:45:00|2415.3|2411.3|2415.6|2411.6|2415.6|2411.6|2414.8|2410.8|3
1626338710000|2021-07-15 08:45:10|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2414.8|2410.8|5
1626338720000|2021-07-15 08:45:20|2416.3|2412.3|2414.6|2410.6|2416.3|2412.3|2414.6|2410.6|4
1626338730000|2021-07-15 08:45:30|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1626338750000|2021-07-15 08:45:50|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|0
1626338760000|2021-07-15 08:46:00|2414.8|2410.8|2414.8|2410.8|2415.1|2411.1|2413.8|2409.8|6
1626338770000|2021-07-15 08:46:10|2415.9|2411.9|2417.1|2413.1|2417.3|2413.3|2415.9|2411.9|11
1626338780000|2021-07-15 08:46:20|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1626338790000|2021-07-15 08:46:30|2417.6|2413.6|2416.8|2412.8|2417.6|2413.6|2416.8|2412.8|4
1626338800000|2021-07-15 08:46:40|2417.1|2413.1|2418.1|2414.1|2418.1|2414.1|2417.1|2413.1|1
1626338840000|2021-07-15 08:47:20|2419.1|2415.1|2419.3|2415.3|2419.3|2415.3|2419.1|2415.1|8
1626338890000|2021-07-15 08:48:10|2419.1|2415.1|2419.3|2415.3|2419.3|2415.3|2419.1|2415.1|3
1626338900000|2021-07-15 08:48:20|2418.6|2414.6|2418.9|2414.9|2418.9|2414.9|2418.6|2414.6|0
1626338910000|2021-07-15 08:48:30|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|0
1626338920000|2021-07-15 08:48:40|2419.1|2415.1|2418.8|2414.8|2419.1|2415.1|2418.8|2414.8|1
1626338930000|2021-07-15 08:48:50|2418.6|2414.6|2419.6|2415.6|2419.6|2415.6|2418.6|2414.6|2
1626338940000|2021-07-15 08:49:00|2418.6|2414.6|2419.1|2415.1|2419.1|2415.1|2418.6|2414.6|2
1626338950000|2021-07-15 08:49:10|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1626339050000|2021-07-15 08:50:50|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|0
1626339060000|2021-07-15 08:51:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1626339110000|2021-07-15 08:51:50|||||||||1
1626339120000|2021-07-15 08:52:00|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|2419.6|2415.6|12
1626339130000|2021-07-15 08:52:10|2418.8|2414.8|2417.8|2413.8|2418.8|2414.8|2417.1|2413.1|22
1626339140000|2021-07-15 08:52:20|2418.1|2414.1|2418.3|2414.3|2418.3|2414.3|2418.1|2414.1|2
1626339160000|2021-07-15 08:52:40|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|0
1626339170000|2021-07-15 08:52:50|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1626339200000|2021-07-15 08:53:20|2418.3|2414.3|2418.6|2414.6|2418.6|2414.6|2418.3|2414.3|0
1626339230000|2021-07-15 08:53:50|||||||||1
1626339240000|2021-07-15 08:54:00|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|9
1626339250000|2021-07-15 08:54:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1626339260000|2021-07-15 08:54:20|2417.1|2413.1|2417.3|2413.3|2417.3|2413.3|2417.1|2413.1|1
1626339310000|2021-07-15 08:55:10|2417.1|2413.1|2416.1|2412.1|2417.1|2413.1|2416.1|2412.1|3
1626339320000|2021-07-15 08:55:20|||||||||2
1626339330000|2021-07-15 08:55:30|2416.3|2412.3|2415.8|2411.8|2416.3|2412.3|2415.8|2411.8|8
1626339360000|2021-07-15 08:56:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2
1626339370000|2021-07-15 08:56:10|||||||||1
1626339410000|2021-07-15 08:56:50|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|1
1626339420000|2021-07-15 08:57:00|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|1
1626339440000|2021-07-15 08:57:20|2416.6|2412.6|2415.6|2411.6|2416.8|2412.8|2415.6|2411.6|4
1626339450000|2021-07-15 08:57:30|2415.3|2411.3|2414.8|2410.8|2415.3|2411.3|2414.8|2410.8|0
1626339460000|2021-07-15 08:57:40|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|6
1626339470000|2021-07-15 08:57:50|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|2414.3|2410.3|3
1626339480000|2021-07-15 08:58:00|2414.6|2410.6|2414.1|2410.1|2414.6|2410.6|2414.1|2410.1|0
1626339490000|2021-07-15 08:58:10|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2
1626339500000|2021-07-15 08:58:20|2413.8|2409.8|2414.1|2410.1|2414.1|2410.1|2413.8|2409.8|1
1626339510000|2021-07-15 08:58:30|2414.6|2410.6|2415.1|2411.1|2415.1|2411.1|2414.6|2410.6|6
1626339540000|2021-07-15 08:59:00|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|10
1626339560000|2021-07-15 08:59:20|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|9
1626339570000|2021-07-15 08:59:30|2416.2|2412.2|2415.9|2411.9|2416.2|2412.2|2415.3|2411.3|23
1626339590000|2021-07-15 08:59:50|2416.2|2412.2|2416.6|2412.6|2416.6|2412.6|2416.2|2412.2|0
1626339610000|2021-07-15 09:00:10|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|5
1626339640000|2021-07-15 09:00:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|6
1626339650000|2021-07-15 09:00:50|||||||||1
1626339660000|2021-07-15 09:01:00|||||||||2
1626339720000|2021-07-15 09:02:00|2417.2|2413.2|2417.4|2413.4|2417.4|2413.4|2417.2|2413.2|15
1626339730000|2021-07-15 09:02:10|2418|2414|2418|2414|2418|2414|2418|2414|8
1626339740000|2021-07-15 09:02:20|||||||||2
1626339760000|2021-07-15 09:02:40|2420.2|2416.2|2421.4|2417.4|2421.4|2417.4|2420.2|2416.2|16
1626339780000|2021-07-15 09:03:00|||||||||1
1626339810000|2021-07-15 09:03:30|2420.4|2416.4|2420.1|2416.1|2420.4|2416.4|2419.4|2415.4|3
1626339820000|2021-07-15 09:03:40|2419.8|2415.8|2418.4|2414.4|2419.8|2415.8|2418.4|2414.4|9
1626339840000|2021-07-15 09:04:00|2417.9|2413.9|2418.4|2414.4|2418.7|2414.7|2417.4|2413.4|20
1626339850000|2021-07-15 09:04:10|2419.1|2415.1|2419.4|2415.4|2419.4|2415.4|2419.1|2415.1|1
1626339860000|2021-07-15 09:04:20|2419.8|2415.8|2419.4|2415.4|2419.8|2415.8|2419.1|2415.1|1
1626339900000|2021-07-15 09:05:00|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|2418.4|2414.4|1
1626339910000|2021-07-15 09:05:10|2417.8|2413.8|2417.4|2413.4|2417.8|2413.8|2417.4|2413.4|1
1626339930000|2021-07-15 09:05:30|2417.6|2413.6|2417.3|2413.3|2417.6|2413.6|2417.3|2413.3|3
1626339940000|2021-07-15 09:05:40|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|2416.9|2412.9|0
1626340000000|2021-07-15 09:06:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1626340010000|2021-07-15 09:06:50|||||||||1
1626340020000|2021-07-15 09:07:00|2417.4|2413.4|2417.4|2413.4|2417.9|2413.9|2417.4|2413.4|7
1626340030000|2021-07-15 09:07:10|2417.2|2413.2|2416.9|2412.9|2417.2|2413.2|2416.9|2412.9|2
1626340040000|2021-07-15 09:07:20|2416.6|2412.6|2416.9|2412.9|2416.9|2412.9|2416.6|2412.6|4
1626340130000|2021-07-15 09:08:50|||||||||1
1626340170000|2021-07-15 09:09:30|||||||||1
1626340190000|2021-07-15 09:09:50|2417.2|2413.2|2417.4|2413.4|2417.4|2413.4|2417.2|2413.2|0
1626340200000|2021-07-15 09:10:00|2417.2|2413.2|2416.6|2412.6|2417.4|2413.4|2416.6|2412.6|2
1626340230000|2021-07-15 09:10:30|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1626340250000|2021-07-15 09:10:50|2416.6|2412.6|2415.6|2411.6|2416.6|2412.6|2415.6|2411.6|5
1626340270000|2021-07-15 09:11:10|2415|2411|2414.5|2410.5|2415|2411|2414.5|2410.5|2
1626340280000|2021-07-15 09:11:20|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626340290000|2021-07-15 09:11:30|2414.2|2410.2|2413.7|2409.7|2414.2|2410.2|2413.7|2409.7|6
1626340300000|2021-07-15 09:11:40|2414|2410|2414.2|2410.2|2414.2|2410.2|2414|2410|5
1626340320000|2021-07-15 09:12:00|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626340340000|2021-07-15 09:12:20|||||||||1
1626340350000|2021-07-15 09:12:30|2414.2|2410.2|2413.9|2409.9|2414.2|2410.2|2413.4|2409.4|7
1626340380000|2021-07-15 09:13:00|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|1
1626340400000|2021-07-15 09:13:20|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626340430000|2021-07-15 09:13:50|||||||||1
1626340440000|2021-07-15 09:14:00|2414.2|2410.2|2413.4|2409.4|2414.2|2410.2|2412.9|2408.9|15
1626340450000|2021-07-15 09:14:10|||||||||1
1626340460000|2021-07-15 09:14:20|2413|2409|2412.4|2408.4|2413|2409|2412.4|2408.4|3
1626340470000|2021-07-15 09:14:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|0
1626340500000|2021-07-15 09:15:00|2412.9|2408.9|2413.6|2409.6|2413.6|2409.6|2412.9|2408.9|7
1626340510000|2021-07-15 09:15:10|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2
1626340520000|2021-07-15 09:15:20|||||||||1
1626340620000|2021-07-15 09:17:00|2412.9|2408.9|2412.6|2408.6|2412.9|2408.9|2412.6|2408.6|2
1626340630000|2021-07-15 09:17:10|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|1
1626340640000|2021-07-15 09:17:20|2413.6|2409.6|2413.9|2409.9|2413.9|2409.9|2413.6|2409.6|6
1626340650000|2021-07-15 09:17:30|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|0
1626340670000|2021-07-15 09:17:50|||||||||1
1626340700000|2021-07-15 09:18:20|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|0
1626340710000|2021-07-15 09:18:30|2414|2410|2413.5|2409.5|2414|2410|2413.5|2409.5|8
1626340750000|2021-07-15 09:19:10|2413.8|2409.8|2414|2410|2414|2410|2413.8|2409.8|0
1626340770000|2021-07-15 09:19:30|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1626340780000|2021-07-15 09:19:40|2414.5|2410.5|2414.5|2410.5|2414.5|2410.5|2414|2410|0
1626340790000|2021-07-15 09:19:50|2414.2|2410.2|2414.5|2410.5|2414.5|2410.5|2414|2410|1
1626340800000|2021-07-15 09:20:00|2414.2|2410.2|2414.5|2410.5|2414.5|2410.5|2414|2410|2
1626340810000|2021-07-15 09:20:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|5
1626340830000|2021-07-15 09:20:30|2413|2409|2413.5|2409.5|2413.5|2409.5|2413|2409|0
1626340840000|2021-07-15 09:20:40|2413.2|2409.2|2413.5|2409.5|2413.5|2409.5|2413|2409|0
1626340860000|2021-07-15 09:21:00|2413|2409|2413|2409|2413|2409|2413|2409|1
1626340900000|2021-07-15 09:21:40|2412|2408|2412|2408|2412|2408|2412|2408|3
1626340910000|2021-07-15 09:21:50|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|2412.5|2408.5|4
1626340930000|2021-07-15 09:22:10|2412.2|2408.2|2412|2408|2412.2|2408.2|2412|2408|0
1626340970000|2021-07-15 09:22:50|||||||||1
1626340980000|2021-07-15 09:23:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2
1626341000000|2021-07-15 09:23:20|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|1
1626341030000|2021-07-15 09:23:50|||||||||1
1626341040000|2021-07-15 09:24:00|2412.2|2408.2|2411.2|2407.2|2412.2|2408.2|2411.2|2407.2|16
1626341050000|2021-07-15 09:24:10|2410.8|2406.8|2410.2|2406.2|2410.8|2406.8|2410.2|2406.2|2
1626341070000|2021-07-15 09:24:30|2410.6|2406.6|2410.9|2406.9|2410.9|2406.9|2410.6|2406.6|1
1626341090000|2021-07-15 09:24:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|3
1626341110000|2021-07-15 09:25:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|4
1626341120000|2021-07-15 09:25:20|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|5
1626341150000|2021-07-15 09:25:50|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|1
1626341160000|2021-07-15 09:26:00|2409.5|2405.5|2409.2|2405.2|2409.5|2405.5|2409.2|2405.2|10
1626341170000|2021-07-15 09:26:10|2409.5|2405.5|2409.9|2405.9|2409.9|2405.9|2409.5|2405.5|0
1626341200000|2021-07-15 09:26:40|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|0
1626341210000|2021-07-15 09:26:50|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|1
1626341220000|2021-07-15 09:27:00|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|0
1626341230000|2021-07-15 09:27:10|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1626341250000|2021-07-15 09:27:30|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1626341260000|2021-07-15 09:27:40|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|4
1626341270000|2021-07-15 09:27:50|||||||||1
1626341280000|2021-07-15 09:28:00|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|1
1626341310000|2021-07-15 09:28:30|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|32
1626341320000|2021-07-15 09:28:40|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1626341340000|2021-07-15 09:29:00|2409.4|2405.4|2409.9|2405.9|2409.9|2405.9|2409.4|2405.4|20
1626341390000|2021-07-15 09:29:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1626341470000|2021-07-15 09:31:10|2408.9|2404.9|2409.2|2405.2|2409.9|2405.9|2408.9|2404.9|3
1626341540000|2021-07-15 09:32:20|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|5
1626341550000|2021-07-15 09:32:30|2408.2|2404.2|2408.9|2404.9|2408.9|2404.9|2407.6|2403.6|8
1626341560000|2021-07-15 09:32:40|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|2409.5|2405.5|10
1626341570000|2021-07-15 09:32:50|2410.4|2406.4|2410.9|2406.9|2410.9|2406.9|2410.4|2406.4|1
1626341610000|2021-07-15 09:33:30|2410.6|2406.6|2410.4|2406.4|2410.6|2406.6|2410.4|2406.4|0
1626341620000|2021-07-15 09:33:40|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|10
1626341630000|2021-07-15 09:33:50|2409.2|2405.2|2408.9|2404.9|2409.2|2405.2|2408.9|2404.9|7
1626341640000|2021-07-15 09:34:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1626341670000|2021-07-15 09:34:30|2410.2|2406.2|2410.4|2406.4|2410.4|2406.4|2410.2|2406.2|6
1626341690000|2021-07-15 09:34:50|2410.6|2406.6|2410.9|2406.9|2411.4|2407.4|2410.6|2406.6|7
1626341700000|2021-07-15 09:35:00|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2
1626341730000|2021-07-15 09:35:30|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|0
1626341740000|2021-07-15 09:35:40|2410.4|2406.4|2409.9|2405.9|2410.4|2406.4|2409.9|2405.9|5
1626341760000|2021-07-15 09:36:00|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|2409.6|2405.6|0
1626341770000|2021-07-15 09:36:10|2409.4|2405.4|2409.9|2405.9|2409.9|2405.9|2409.4|2405.4|1
1626341800000|2021-07-15 09:36:40|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|47
1626341820000|2021-07-15 09:37:00|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1626341860000|2021-07-15 09:37:40|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|4
1626341870000|2021-07-15 09:37:50|2409.4|2405.4|2409.9|2405.9|2409.9|2405.9|2409.4|2405.4|2
1626341880000|2021-07-15 09:38:00|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|3
1626341890000|2021-07-15 09:38:10|2409.5|2405.5|2409.2|2405.2|2409.5|2405.5|2409.2|2405.2|0
1626341900000|2021-07-15 09:38:20|2409.5|2405.5|2409.2|2405.2|2409.5|2405.5|2409.2|2405.2|0
1626341910000|2021-07-15 09:38:30|2409.6|2405.6|2410.2|2406.2|2410.2|2406.2|2409.6|2405.6|8
1626341940000|2021-07-15 09:39:00|2410|2406|2408.5|2404.5|2410|2406|2408.5|2404.5|9
1626341950000|2021-07-15 09:39:10|2408.7|2404.7|2408.4|2404.4|2408.7|2404.7|2408.4|2404.4|1
1626341960000|2021-07-15 09:39:20|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1626342010000|2021-07-15 09:40:10|2408.9|2404.9|2409.5|2405.5|2409.5|2405.5|2408.9|2404.9|1
1626342070000|2021-07-15 09:41:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1626342080000|2021-07-15 09:41:20|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|0
1626342090000|2021-07-15 09:41:30|2411|2407|2411.2|2407.2|2411.2|2407.2|2411|2407|0
1626342100000|2021-07-15 09:41:40|2411|2407|2411|2407|2411|2407|2411|2407|0
1626342180000|2021-07-15 09:43:00|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1626342190000|2021-07-15 09:43:10|2411|2407|2410.2|2406.2|2411|2407|2410.2|2406.2|4
1626342200000|2021-07-15 09:43:20|2410.4|2406.4|2410.7|2406.7|2410.7|2406.7|2410.4|2406.4|8
1626342220000|2021-07-15 09:43:40|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|0
1626342240000|2021-07-15 09:44:00|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|2410.7|2406.7|1
1626342310000|2021-07-15 09:45:10|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|2410.5|2406.5|0
1626342320000|2021-07-15 09:45:20|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|24
1626342330000|2021-07-15 09:45:30|2408.6|2404.6|2409.9|2405.9|2409.9|2405.9|2408.6|2404.6|13
1626342350000|2021-07-15 09:45:50|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1626342380000|2021-07-15 09:46:20|2409.5|2405.5|2409.2|2405.2|2409.9|2405.9|2409.2|2405.2|0
1626342390000|2021-07-15 09:46:30|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|18
1626342490000|2021-07-15 09:48:10|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1626342540000|2021-07-15 09:49:00|2411|2407|2411|2407|2411|2407|2411|2407|2
1626342550000|2021-07-15 09:49:10|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|0
1626342570000|2021-07-15 09:49:30|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|6
1626342640000|2021-07-15 09:50:40|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|1
1626342660000|2021-07-15 09:51:00|2411|2407|2411|2407|2411|2407|2411|2407|1
1626342720000|2021-07-15 09:52:00|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2411.2|2407.2|2
1626342750000|2021-07-15 09:52:30|2411|2407|2411.2|2407.2|2411.2|2407.2|2411|2407|1
1626342760000|2021-07-15 09:52:40|2412|2408|2412|2408|2412|2408|2412|2408|12
1626342840000|2021-07-15 09:54:00|||||||||1
1626342910000|2021-07-15 09:55:10|2411|2407|2411|2407|2411|2407|2411|2407|4
1626342940000|2021-07-15 09:55:40|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|2411.5|2407.5|6
1626342960000|2021-07-15 09:56:00|2411.8|2407.8|2412|2408|2412|2408|2411.8|2407.8|1
1626343000000|2021-07-15 09:56:40|||||||||1
1626343010000|2021-07-15 09:56:50|||||||||1
1626343020000|2021-07-15 09:57:00|||||||||13
1626343040000|2021-07-15 09:57:20|||||||||3
1626343050000|2021-07-15 09:57:30|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626343070000|2021-07-15 09:57:50|||||||||1
1626343130000|2021-07-15 09:58:50|||||||||1
1626343190000|2021-07-15 09:59:50|||||||||1
1626343200000|2021-07-15 10:00:00|||||||||3
1626343230000|2021-07-15 10:00:30|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|3
1626343240000|2021-07-15 10:00:40|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626343250000|2021-07-15 10:00:50|||||||||2
1626343310000|2021-07-15 10:01:50|||||||||1
1626343320000|2021-07-15 10:02:00|2412.8|2408.8|2413|2409|2413|2409|2412.8|2408.8|14
1626343340000|2021-07-15 10:02:20|||||||||1
1626343370000|2021-07-15 10:02:50|2414|2410|2414|2410|2414|2410|2414|2410|6
1626343380000|2021-07-15 10:03:00|2415|2411|2415.6|2411.6|2415.6|2411.6|2415|2411|5
1626343430000|2021-07-15 10:03:50|||||||||1
1626343480000|2021-07-15 10:04:40|2415.3|2411.3|2415.6|2411.6|2415.6|2411.6|2415.1|2411.1|1
1626343520000|2021-07-15 10:05:20|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|9
1626343530000|2021-07-15 10:05:30|2416.3|2412.3|2416.1|2412.1|2416.3|2412.3|2416.1|2412.1|4
1626343540000|2021-07-15 10:05:40|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|2415.6|2411.6|0
1626343550000|2021-07-15 10:05:50|2415.8|2411.8|2416.1|2412.1|2416.1|2412.1|2415.8|2411.8|0
1626343610000|2021-07-15 10:06:50|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|1
1626343630000|2021-07-15 10:07:10|||||||||3
1626343660000|2021-07-15 10:07:40|||||||||1
1626343670000|2021-07-15 10:07:50|||||||||1
1626343680000|2021-07-15 10:08:00|||||||||6
1626343730000|2021-07-15 10:08:50|||||||||1
1626343750000|2021-07-15 10:09:10|2416.3|2412.3|2416.1|2412.1|2416.3|2412.3|2416.1|2412.1|4
1626343780000|2021-07-15 10:09:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1626343860000|2021-07-15 10:11:00|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|5
1626343870000|2021-07-15 10:11:10|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|0
1626343910000|2021-07-15 10:11:50|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|1
1626343920000|2021-07-15 10:12:00|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|1
1626343970000|2021-07-15 10:12:50|||||||||1
1626344030000|2021-07-15 10:13:50|||||||||1
1626344090000|2021-07-15 10:14:50|||||||||1
1626344100000|2021-07-15 10:15:00|2415.6|2411.6|2416.1|2412.1|2416.1|2412.1|2415.6|2411.6|7
1626344110000|2021-07-15 10:15:10|2415.8|2411.8|2415.1|2411.1|2415.8|2411.8|2415.1|2411.1|7
1626344120000|2021-07-15 10:15:20|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|0
1626344170000|2021-07-15 10:16:10|2415.8|2411.8|2416.1|2412.1|2416.1|2412.1|2415.8|2411.8|6
1626344190000|2021-07-15 10:16:30|2416.3|2412.3|2416.6|2412.6|2416.6|2412.6|2416.3|2412.3|1
1626344210000|2021-07-15 10:16:50|||||||||1
1626344220000|2021-07-15 10:17:00|||||||||5
1626344270000|2021-07-15 10:17:50|||||||||1
1626344300000|2021-07-15 10:18:20|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|55
1626344330000|2021-07-15 10:18:50|||||||||1
1626344350000|2021-07-15 10:19:10|||||||||2
1626344380000|2021-07-15 10:19:40|||||||||50
1626344390000|2021-07-15 10:19:50|||||||||1
1626344510000|2021-07-15 10:21:50|||||||||3
1626344580000|2021-07-15 10:23:00|||||||||6
1626344630000|2021-07-15 10:23:50|||||||||1
1626344690000|2021-07-15 10:24:50|||||||||1
1626344750000|2021-07-15 10:25:50|||||||||1
1626344810000|2021-07-15 10:26:50|||||||||1
1626344850000|2021-07-15 10:27:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|1
1626344860000|2021-07-15 10:27:40|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|2417.8|2413.8|0
1626344870000|2021-07-15 10:27:50|2417.3|2413.3|2416.8|2412.8|2417.3|2413.3|2416.8|2412.8|2
1626344940000|2021-07-15 10:29:00|||||||||2
1626344990000|2021-07-15 10:29:50|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|2415.8|2411.8|11
1626345020000|2021-07-15 10:30:20|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|2418.1|2414.1|5
1626345030000|2021-07-15 10:30:30|2418.3|2414.3|2418.8|2414.8|2418.8|2414.8|2418.3|2414.3|0
1626345050000|2021-07-15 10:30:50|2419.3|2415.3|2419.6|2415.6|2419.6|2415.6|2419.3|2415.3|1
1626345060000|2021-07-15 10:31:00|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|2419.8|2415.8|0
1626345110000|2021-07-15 10:31:50|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|2418.8|2414.8|4
1626345130000|2021-07-15 10:32:10|2419|2415|2419.1|2415.1|2419.3|2415.3|2419|2415|6
1626345140000|2021-07-15 10:32:20|2420.1|2416.1|2419.8|2415.8|2420.1|2416.1|2419.8|2415.8|5
1626345180000|2021-07-15 10:33:00|2418.8|2414.8|2419.1|2415.1|2419.1|2415.1|2418.8|2414.8|1
1626345220000|2021-07-15 10:33:40|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|2419.3|2415.3|0
1626345240000|2021-07-15 10:34:00|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|2419.1|2415.1|1
1626345350000|2021-07-15 10:35:50|2417.6|2413.6|2417.3|2413.3|2417.6|2413.6|2417.3|2413.3|15
1626345360000|2021-07-15 10:36:00|2417.6|2413.6|2417.8|2413.8|2417.8|2413.8|2417.6|2413.6|3
1626345370000|2021-07-15 10:36:10|||||||||1
1626345470000|2021-07-15 10:37:50|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|1
1626345530000|2021-07-15 10:38:50|||||||||2
1626345550000|2021-07-15 10:39:10|2418.6|2414.6|2418.8|2414.8|2418.8|2414.8|2418.6|2414.6|2
1626345600000|2021-07-15 10:40:00|2418.6|2414.6|2417.8|2413.8|2418.6|2414.6|2417.8|2413.8|3
1626345650000|2021-07-15 10:40:50|2417.6|2413.6|2417.3|2413.3|2417.6|2413.6|2417.3|2413.3|0
1626345670000|2021-07-15 10:41:10|2417.8|2413.8|2418.8|2414.8|2418.8|2414.8|2417.8|2413.8|4
1626345710000|2021-07-15 10:41:50|||||||||1
1626345720000|2021-07-15 10:42:00|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|2418.3|2414.3|0
1626345730000|2021-07-15 10:42:10|2418.1|2414.1|2417.6|2413.6|2418.1|2414.1|2417.6|2413.6|7
1626345740000|2021-07-15 10:42:20|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|1
1626345750000|2021-07-15 10:42:30|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|2417.6|2413.6|0
1626345780000|2021-07-15 10:43:00|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1626345790000|2021-07-15 10:43:10|||||||||5
1626345800000|2021-07-15 10:43:20|||||||||1
1626345810000|2021-07-15 10:43:30|2417.6|2413.6|2417.8|2413.8|2417.8|2413.8|2417.6|2413.6|0
1626345820000|2021-07-15 10:43:40|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|2417.3|2413.3|0
1626345830000|2021-07-15 10:43:50|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|1
1626345850000|2021-07-15 10:44:10|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|2416.8|2412.8|0
1626345870000|2021-07-15 10:44:30|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1626345890000|2021-07-15 10:44:50|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|2417.1|2413.1|5
1626345970000|2021-07-15 10:46:10|2417.3|2413.3|2417.8|2413.8|2417.8|2413.8|2417.3|2413.3|2
1626346080000|2021-07-15 10:48:00|2417.9|2413.9|2417.6|2413.6|2417.9|2413.9|2417.6|2413.6|0
1626346090000|2021-07-15 10:48:10|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|2417.4|2413.4|0
1626346200000|2021-07-15 10:50:00|2417.1|2413.1|2416.6|2412.6|2417.1|2413.1|2416.6|2412.6|6
1626346210000|2021-07-15 10:50:10|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1626346240000|2021-07-15 10:50:40|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|2416.6|2412.6|0
1626346290000|2021-07-15 10:51:30|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1626346350000|2021-07-15 10:52:30|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|2416.1|2412.1|1
1626346370000|2021-07-15 10:52:50|2415.9|2411.9|2416.1|2412.1|2416.1|2412.1|2415.9|2411.9|1
1626346380000|2021-07-15 10:53:00|2415.8|2411.8|2415.6|2411.6|2415.8|2411.8|2415.6|2411.6|0
1626346390000|2021-07-15 10:53:10|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1626346500000|2021-07-15 10:55:00|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|1
1626346560000|2021-07-15 10:56:00|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1626346620000|2021-07-15 10:57:00|2415.8|2411.8|2416.9|2412.9|2416.9|2412.9|2415.8|2411.8|2
1626346680000|2021-07-15 10:58:00|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|2416.4|2412.4|0
1626346740000|2021-07-15 10:59:00|2416.1|2412.1|2415.6|2411.6|2416.1|2412.1|2415.6|2411.6|2
1626346800000|2021-07-15 11:00:00|2413.1|2409.1|2412.8|2408.8|2413.1|2409.1|2412.8|2408.8|41
1626346820000|2021-07-15 11:00:20|2413|2409|2414.1|2410.1|2414.1|2410.1|2413|2409|5
1626346830000|2021-07-15 11:00:30|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1626346870000|2021-07-15 11:01:10|||||||||3
1626346900000|2021-07-15 11:01:40|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|1
1626346940000|2021-07-15 11:02:20|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|3
1626346950000|2021-07-15 11:02:30|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626346960000|2021-07-15 11:02:40|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|0
1626347000000|2021-07-15 11:03:20|2414.1|2410.1|2413.9|2409.9|2414.1|2410.1|2413.4|2409.4|4
1626347010000|2021-07-15 11:03:30|2413.6|2409.6|2414.1|2410.1|2414.1|2410.1|2413.4|2409.4|1
1626347020000|2021-07-15 11:03:40|2413.8|2409.8|2414.1|2410.1|2414.1|2410.1|2413.6|2409.6|1
1626347040000|2021-07-15 11:04:00|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1626347050000|2021-07-15 11:04:10|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|0
1626347090000|2021-07-15 11:04:50|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1626347180000|2021-07-15 11:06:20|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626347190000|2021-07-15 11:06:30|2414.1|2410.1|2413.4|2409.4|2414.1|2410.1|2413.4|2409.4|2
1626347200000|2021-07-15 11:06:40|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|0
1626347220000|2021-07-15 11:07:00|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|0
1626347230000|2021-07-15 11:07:10|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1626347270000|2021-07-15 11:07:50|2413.8|2409.8|2414.1|2410.1|2414.1|2410.1|2413.8|2409.8|1
1626347390000|2021-07-15 11:09:50|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|1
1626347490000|2021-07-15 11:11:30|2414.8|2410.8|2415.1|2411.1|2415.1|2411.1|2414.8|2410.8|4
1626347500000|2021-07-15 11:11:40|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|0
1626347580000|2021-07-15 11:13:00|2414.6|2410.6|2414.4|2410.4|2414.6|2410.6|2414.4|2410.4|1
1626347690000|2021-07-15 11:14:50|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|2415.1|2411.1|1
1626347700000|2021-07-15 11:15:00|2415.4|2411.4|2415.1|2411.1|2415.9|2411.9|2415.1|2411.1|2
1626347710000|2021-07-15 11:15:10|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|0
1626347730000|2021-07-15 11:15:30|2415.1|2411.1|2414.6|2410.6|2415.1|2411.1|2414.6|2410.6|2
1626347740000|2021-07-15 11:15:40|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1626347910000|2021-07-15 11:18:30|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626348000000|2021-07-15 11:20:00|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2
1626348030000|2021-07-15 11:20:30|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1626348060000|2021-07-15 11:21:00|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|1
1626348070000|2021-07-15 11:21:10|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1626348090000|2021-07-15 11:21:30|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|2414.4|2410.4|0
1626348100000|2021-07-15 11:21:40|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|0
1626348110000|2021-07-15 11:21:50|2414.4|2410.4|2414.6|2410.6|2414.6|2410.6|2414.4|2410.4|1
1626348130000|2021-07-15 11:22:10|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|2413.9|2409.9|1
1626348140000|2021-07-15 11:22:20|||||||||1
1626348230000|2021-07-15 11:23:50|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|2414.6|2410.6|1
1626348240000|2021-07-15 11:24:00|2413.6|2409.6|2413.1|2409.1|2413.6|2409.6|2413.1|2409.1|4
1626348270000|2021-07-15 11:24:30|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|2412.1|2408.1|4
1626348290000|2021-07-15 11:24:50|2411.6|2407.6|2411.4|2407.4|2411.6|2407.6|2411.4|2407.4|1
1626348300000|2021-07-15 11:25:00|2411.6|2407.6|2411.6|2407.6|2411.9|2407.9|2411.4|2407.4|1
1626348330000|2021-07-15 11:25:30|2411.9|2407.9|2411.1|2407.1|2412.1|2408.1|2411.1|2407.1|3
1626348340000|2021-07-15 11:25:40|||||||||1
1626348360000|2021-07-15 11:26:00|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1626348370000|2021-07-15 11:26:10|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|2411.4|2407.4|0
1626348410000|2021-07-15 11:26:50|2411.6|2407.6|2412.4|2408.4|2412.6|2408.6|2411.6|2407.6|2
1626348420000|2021-07-15 11:27:00|2412.1|2408.1|2412.4|2408.4|2412.6|2408.6|2411.6|2407.6|6
1626348460000|2021-07-15 11:27:40|2412.6|2408.6|2413.1|2409.1|2413.1|2409.1|2412.6|2408.6|4
1626348480000|2021-07-15 11:28:00|||||||||1
1626348510000|2021-07-15 11:28:30|||||||||1
1626348520000|2021-07-15 11:28:40|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|0
1626348530000|2021-07-15 11:28:50|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2413.6|2409.6|2
1626348550000|2021-07-15 11:29:10|||||||||1
1626348600000|2021-07-15 11:30:00|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|2414.1|2410.1|1
1626348610000|2021-07-15 11:30:10|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|3
1626348630000|2021-07-15 11:30:30|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|1
1626348640000|2021-07-15 11:30:40|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|0
1626348650000|2021-07-15 11:30:50|||||||||1
1626348710000|2021-07-15 11:31:50|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|3
1626348830000|2021-07-15 11:33:50|2412.7|2408.7|2413.2|2409.2|2413.2|2409.2|2412.7|2408.7|1
1626348850000|2021-07-15 11:34:10|||||||||2
1626348900000|2021-07-15 11:35:00|||||||||4
1626348910000|2021-07-15 11:35:10|||||||||1
1626349010000|2021-07-15 11:36:50|||||||||1
1626349020000|2021-07-15 11:37:00|2412.7|2408.7|2412.2|2408.2|2412.7|2408.7|2412.2|2408.2|2
1626349030000|2021-07-15 11:37:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1626349090000|2021-07-15 11:38:10|2412.9|2408.9|2413.2|2409.2|2413.2|2409.2|2412.9|2408.9|0
1626349150000|2021-07-15 11:39:10|||||||||1
1626349160000|2021-07-15 11:39:20|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|1
1626349190000|2021-07-15 11:39:50|2412.4|2408.4|2412.2|2408.2|2412.4|2408.4|2412.2|2408.2|0
1626349200000|2021-07-15 11:40:00|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|0
1626349210000|2021-07-15 11:40:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626349220000|2021-07-15 11:40:20|||||||||2
1626349240000|2021-07-15 11:40:40|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2
1626349260000|2021-07-15 11:41:00|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1626349270000|2021-07-15 11:41:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626349320000|2021-07-15 11:42:00|2412.9|2408.9|2412.7|2408.7|2412.9|2408.9|2412.7|2408.7|1
1626349440000|2021-07-15 11:44:00|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|1
1626349480000|2021-07-15 11:44:40|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2
1626349550000|2021-07-15 11:45:50|||||||||1
1626349610000|2021-07-15 11:46:50|||||||||1
1626349620000|2021-07-15 11:47:00|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|6
1626349630000|2021-07-15 11:47:10|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626349670000|2021-07-15 11:47:50|2412.6|2408.6|2413.2|2409.2|2413.2|2409.2|2412.6|2408.6|1
1626349730000|2021-07-15 11:48:50|||||||||1
1626349740000|2021-07-15 11:49:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|3
1626349750000|2021-07-15 11:49:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|16
1626349840000|2021-07-15 11:50:40|||||||||1
1626349850000|2021-07-15 11:50:50|||||||||1
1626349910000|2021-07-15 11:51:50|||||||||1
1626349970000|2021-07-15 11:52:50|||||||||1
1626349990000|2021-07-15 11:53:10|2413.4|2409.4|2413.2|2409.2|2413.4|2409.4|2413.2|2409.2|5
1626350000000|2021-07-15 11:53:20|2413.4|2409.4|2413.2|2409.2|2413.4|2409.4|2413.2|2409.2|6
1626350010000|2021-07-15 11:53:30|2413.4|2409.4|2413.4|2409.4|2413.7|2409.7|2413.4|2409.4|8
1626350020000|2021-07-15 11:53:40|2413.2|2409.2|2413.4|2409.4|2413.6|2409.6|2413.2|2409.2|8
1626350040000|2021-07-15 11:54:00|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626350060000|2021-07-15 11:54:20|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|3
1626350070000|2021-07-15 11:54:30|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626350090000|2021-07-15 11:54:50|||||||||1
1626350140000|2021-07-15 11:55:40|||||||||1
1626350150000|2021-07-15 11:55:50|||||||||1
1626350200000|2021-07-15 11:56:40|2412.2|2408.2|2412.7|2408.7|2412.7|2408.7|2412.2|2408.2|46
1626350210000|2021-07-15 11:56:50|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626350230000|2021-07-15 11:57:10|||||||||1
1626350240000|2021-07-15 11:57:20|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|14
1626350250000|2021-07-15 11:57:30|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626350310000|2021-07-15 11:58:30|2413.6|2409.6|2413.4|2409.4|2414.2|2410.2|2413.4|2409.4|18
1626350320000|2021-07-15 11:58:40|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626350360000|2021-07-15 11:59:20|||||||||1
1626350380000|2021-07-15 11:59:40|||||||||1
1626350390000|2021-07-15 11:59:50|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|16
1626350400000|2021-07-15 12:00:00|2410.4|2406.4|2410.4|2406.4|2411.2|2407.2|2409.6|2405.6|19
1626350410000|2021-07-15 12:00:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1626350420000|2021-07-15 12:00:20|2411.1|2407.1|2411.4|2407.4|2411.4|2407.4|2410.7|2406.7|6
1626350430000|2021-07-15 12:00:30|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|5
1626350440000|2021-07-15 12:00:40|2412.2|2408.2|2412.6|2408.6|2412.6|2408.6|2411.4|2407.4|25
1626350460000|2021-07-15 12:01:00|2413.1|2409.1|2413.4|2409.4|2413.4|2409.4|2413.1|2409.1|8
1626350470000|2021-07-15 12:01:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2412.9|2408.9|7
1626350490000|2021-07-15 12:01:30|2414.2|2410.2|2413.4|2409.4|2414.2|2410.2|2413.4|2409.4|10
1626350500000|2021-07-15 12:01:40|||||||||4
1626350510000|2021-07-15 12:01:50|2413.2|2409.2|2413.6|2409.6|2413.6|2409.6|2413.2|2409.2|1
1626350540000|2021-07-15 12:02:20|||||||||3
1626350550000|2021-07-15 12:02:30|||||||||1
1626350570000|2021-07-15 12:02:50|2414.1|2410.1|2413.6|2409.6|2414.1|2410.1|2413.6|2409.6|3
1626350580000|2021-07-15 12:03:00|2414.6|2410.6|2414.2|2410.2|2414.6|2410.6|2413.9|2409.9|12
1626350630000|2021-07-15 12:03:50|||||||||1
1626350640000|2021-07-15 12:04:00|2413.4|2409.4|2414.2|2410.2|2415.2|2411.2|2413.4|2409.4|16
1626350660000|2021-07-15 12:04:20|2414.4|2410.4|2414.2|2410.2|2414.4|2410.4|2414.2|2410.2|5
1626350670000|2021-07-15 12:04:30|2415.2|2411.2|2414.7|2410.7|2415.2|2411.2|2414.7|2410.7|9
1626350680000|2021-07-15 12:04:40|2414.9|2410.9|2415.2|2411.2|2415.2|2411.2|2414.9|2410.9|2
1626350690000|2021-07-15 12:04:50|||||||||10
1626350700000|2021-07-15 12:05:00|||||||||1
1626350710000|2021-07-15 12:05:10|2414.7|2410.7|2415.2|2411.2|2415.2|2411.2|2414.7|2410.7|8
1626350720000|2021-07-15 12:05:20|2415.4|2411.4|2414.7|2410.7|2415.4|2411.4|2414.6|2410.6|14
1626350730000|2021-07-15 12:05:30|2414.9|2410.9|2414.7|2410.7|2415.2|2411.2|2414.7|2410.7|4
1626350740000|2021-07-15 12:05:40|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|1
1626350750000|2021-07-15 12:05:50|2414.4|2410.4|2414.4|2410.4|2414.9|2410.9|2414.4|2410.4|2
1626350760000|2021-07-15 12:06:00|2414.6|2410.6|2415.2|2411.2|2415.2|2411.2|2414.4|2410.4|6
1626350770000|2021-07-15 12:06:10|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|2415.4|2411.4|1
1626350790000|2021-07-15 12:06:30|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|2414.8|2410.8|10
1626350800000|2021-07-15 12:06:40|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|1
1626350810000|2021-07-15 12:06:50|||||||||4
1626350820000|2021-07-15 12:07:00|||||||||4
1626350840000|2021-07-15 12:07:20|||||||||1
1626350850000|2021-07-15 12:07:30|2413.9|2409.9|2413.7|2409.7|2413.9|2409.9|2413.4|2409.4|4
1626350860000|2021-07-15 12:07:40|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2
1626350870000|2021-07-15 12:07:50|||||||||1
1626350880000|2021-07-15 12:08:00|||||||||1
1626350890000|2021-07-15 12:08:10|2414.4|2410.4|2416.9|2412.9|2416.9|2412.9|2414.4|2410.4|3
1626350900000|2021-07-15 12:08:20|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|1
1626350910000|2021-07-15 12:08:30|2417.6|2413.6|2417.9|2413.9|2417.9|2413.9|2417.6|2413.6|2
1626350920000|2021-07-15 12:08:40|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|2417.7|2413.7|1
1626350930000|2021-07-15 12:08:50|||||||||1
1626350980000|2021-07-15 12:09:40|||||||||1
1626350990000|2021-07-15 12:09:50|2417.4|2413.4|2417.2|2413.2|2417.4|2413.4|2417.2|2413.2|1
1626351000000|2021-07-15 12:10:00|2417.6|2413.6|2417.4|2413.4|2417.6|2413.6|2417.2|2413.2|2
1626351010000|2021-07-15 12:10:10|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|2417.2|2413.2|0
1626351020000|2021-07-15 12:10:20|2416.7|2412.7|2416.2|2412.2|2416.7|2412.7|2416.2|2412.2|6
1626351030000|2021-07-15 12:10:30|||||||||2
1626351040000|2021-07-15 12:10:40|2416.7|2412.7|2417.2|2413.2|2417.2|2413.2|2416.7|2412.7|10
1626351080000|2021-07-15 12:11:20|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|2416.2|2412.2|4
1626351090000|2021-07-15 12:11:30|2415.9|2411.9|2415.2|2411.2|2415.9|2411.9|2415.2|2411.2|3
1626351110000|2021-07-15 12:11:50|||||||||2
1626351120000|2021-07-15 12:12:00|2415.4|2411.4|2415.7|2411.7|2415.7|2411.7|2415.4|2411.4|2
1626351140000|2021-07-15 12:12:20|2414.7|2410.7|2415.2|2411.2|2415.2|2411.2|2414.7|2410.7|11
1626351150000|2021-07-15 12:12:30|||||||||1
1626351160000|2021-07-15 12:12:40|2414.4|2410.4|2414.7|2410.7|2414.9|2410.9|2414.4|2410.4|19
1626351170000|2021-07-15 12:12:50|2414.2|2410.2|2413.9|2409.9|2414.4|2410.4|2413.9|2409.9|7
1626351180000|2021-07-15 12:13:00|2414.2|2410.2|2414.2|2410.2|2414.4|2410.4|2414.2|2410.2|2
1626351190000|2021-07-15 12:13:10|2414.7|2410.7|2414.9|2410.9|2414.9|2410.9|2414.7|2410.7|6
1626351200000|2021-07-15 12:13:20|2414.4|2410.4|2414.9|2410.9|2414.9|2410.9|2414.4|2410.4|9
1626351210000|2021-07-15 12:13:30|2414.7|2410.7|2414.9|2410.9|2414.9|2410.9|2414.7|2410.7|2
1626351220000|2021-07-15 12:13:40|2415.2|2411.2|2414.9|2410.9|2415.2|2411.2|2414.9|2410.9|6
1626351230000|2021-07-15 12:13:50|||||||||1
1626351240000|2021-07-15 12:14:00|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2414.7|2410.7|2
1626351250000|2021-07-15 12:14:10|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|2414.9|2410.9|3
1626351260000|2021-07-15 12:14:20|2414.7|2410.7|2414.9|2410.9|2414.9|2410.9|2414.4|2410.4|2
1626351270000|2021-07-15 12:14:30|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|2414.2|2410.2|3
1626351280000|2021-07-15 12:14:40|2413.9|2409.9|2413.7|2409.7|2413.9|2409.9|2413.7|2409.7|8
1626351300000|2021-07-15 12:15:00|2413.9|2409.9|2413.9|2409.9|2414.4|2410.4|2413.9|2409.9|2
1626351310000|2021-07-15 12:15:10|||||||||2
1626351320000|2021-07-15 12:15:20|2413.7|2409.7|2413.9|2409.9|2413.9|2409.9|2413.7|2409.7|6
1626351330000|2021-07-15 12:15:30|||||||||3
1626351340000|2021-07-15 12:15:40|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|2413.7|2409.7|1
1626351350000|2021-07-15 12:15:50|2413.4|2409.4|2413.2|2409.2|2413.4|2409.4|2413.2|2409.2|1
1626351360000|2021-07-15 12:16:00|2413.4|2409.4|2413.4|2409.4|2413.7|2409.7|2413.4|2409.4|5
1626351370000|2021-07-15 12:16:10|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2
1626351380000|2021-07-15 12:16:20|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|2413.4|2409.4|4
1626351390000|2021-07-15 12:16:30|2413.2|2409.2|2413.4|2409.4|2413.4|2409.4|2413.2|2409.2|4
1626351400000|2021-07-15 12:16:40|2413.2|2409.2|2413.4|2409.4|2413.4|2409.4|2413.2|2409.2|3
1626351410000|2021-07-15 12:16:50|||||||||1
1626351420000|2021-07-15 12:17:00|2413.2|2409.2|2413.4|2409.4|2413.4|2409.4|2413.2|2409.2|3
1626351430000|2021-07-15 12:17:10|2413.2|2409.2|2411.4|2407.4|2413.4|2409.4|2410.6|2406.6|19
1626351440000|2021-07-15 12:17:20|2411.6|2407.6|2411.1|2407.1|2411.6|2407.6|2411.1|2407.1|1
1626351450000|2021-07-15 12:17:30|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1626351470000|2021-07-15 12:17:50|2411.1|2407.1|2410.8|2406.8|2411.6|2407.6|2410.8|2406.8|4
1626351480000|2021-07-15 12:18:00|2411.1|2407.1|2411.4|2407.4|2411.9|2407.9|2411.1|2407.1|3
1626351490000|2021-07-15 12:18:10|2411.1|2407.1|2411.6|2407.6|2411.6|2407.6|2411.1|2407.1|4
1626351500000|2021-07-15 12:18:20|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2
1626351510000|2021-07-15 12:18:30|2410.8|2406.8|2411.3|2407.3|2411.3|2407.3|2410.8|2406.8|1
1626351520000|2021-07-15 12:18:40|2410.8|2406.8|2410.8|2406.8|2411.1|2407.1|2410.8|2406.8|1
1626351550000|2021-07-15 12:19:10|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2411.1|2407.1|3
1626351560000|2021-07-15 12:19:20|2410.8|2406.8|2411.3|2407.3|2411.3|2407.3|2410.8|2406.8|1
1626351570000|2021-07-15 12:19:30|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|0
1626351580000|2021-07-15 12:19:40|2411.1|2407.1|2410.8|2406.8|2411.1|2407.1|2410.8|2406.8|1
1626351590000|2021-07-15 12:19:50|2411.1|2407.1|2410.8|2406.8|2411.1|2407.1|2410.8|2406.8|1
1626351600000|2021-07-15 12:20:00|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2
1626351610000|2021-07-15 12:20:10|2411.8|2407.8|2411.8|2407.8|2412.1|2408.1|2411.8|2407.8|1
1626351630000|2021-07-15 12:20:30|2412.1|2408.1|2412.8|2408.8|2412.8|2408.8|2412.1|2408.1|2
1626351640000|2021-07-15 12:20:40|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2412.6|2408.6|2
1626351650000|2021-07-15 12:20:50|||||||||1
1626351660000|2021-07-15 12:21:00|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|5
1626351670000|2021-07-15 12:21:10|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|2
1626351680000|2021-07-15 12:21:20|2411.8|2407.8|2411.1|2407.1|2411.8|2407.8|2410.8|2406.8|10
1626351690000|2021-07-15 12:21:30|2410.8|2406.8|2411.3|2407.3|2411.6|2407.6|2410.8|2406.8|6
1626351700000|2021-07-15 12:21:40|2411.1|2407.1|2410.8|2406.8|2411.1|2407.1|2410.8|2406.8|2
1626351740000|2021-07-15 12:22:20|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2
1626351750000|2021-07-15 12:22:30|2412.1|2408.1|2412.1|2408.1|2412.6|2408.6|2411.8|2407.8|2
1626351760000|2021-07-15 12:22:40|2411.8|2407.8|2411.6|2407.6|2411.8|2407.8|2411.6|2407.6|0
1626351790000|2021-07-15 12:23:10|2411.3|2407.3|2411.1|2407.1|2411.3|2407.3|2411.1|2407.1|3
1626351800000|2021-07-15 12:23:20|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|2411.6|2407.6|0
1626351820000|2021-07-15 12:23:40|||||||||2
1626351830000|2021-07-15 12:23:50|2411.4|2407.4|2411.6|2407.6|2411.6|2407.6|2411.1|2407.1|1
1626351840000|2021-07-15 12:24:00|2411.4|2407.4|2411.1|2407.1|2411.4|2407.4|2411.1|2407.1|3
1626351850000|2021-07-15 12:24:10|2410.8|2406.8|2409.8|2405.8|2411.1|2407.1|2409.8|2405.8|6
1626351860000|2021-07-15 12:24:20|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|2408.1|2404.1|4
1626351880000|2021-07-15 12:24:40|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|2407.8|2403.8|1
1626351890000|2021-07-15 12:24:50|||||||||1
1626351900000|2021-07-15 12:25:00|2407.6|2403.6|2407.1|2403.1|2407.6|2403.6|2407.1|2403.1|9
1626351910000|2021-07-15 12:25:10|||||||||1
1626351920000|2021-07-15 12:25:20|||||||||2
1626351930000|2021-07-15 12:25:30|2407.8|2403.8|2407.1|2403.1|2407.8|2403.8|2407.1|2403.1|6
1626351940000|2021-07-15 12:25:40|||||||||2
1626351950000|2021-07-15 12:25:50|2407.8|2403.8|2408.1|2404.1|2408.3|2404.3|2407.8|2403.8|5
1626351970000|2021-07-15 12:26:10|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|6
1626351990000|2021-07-15 12:26:30|2407.3|2403.3|2407.1|2403.1|2407.3|2403.3|2407.1|2403.1|2
1626352000000|2021-07-15 12:26:40|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|2406.8|2402.8|6
1626352010000|2021-07-15 12:26:50|||||||||1
1626352020000|2021-07-15 12:27:00|||||||||1
1626352030000|2021-07-15 12:27:10|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|4
1626352040000|2021-07-15 12:27:20|||||||||3
1626352050000|2021-07-15 12:27:30|2405.5|2401.5|2405.6|2401.6|2406.1|2402.1|2405.5|2401.5|64
1626352060000|2021-07-15 12:27:40|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|2405.8|2401.8|1
1626352070000|2021-07-15 12:27:50|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|10
1626352080000|2021-07-15 12:28:00|2405.3|2401.3|2405.1|2401.1|2405.3|2401.3|2405.1|2401.1|4
1626352090000|2021-07-15 12:28:10|||||||||4
1626352100000|2021-07-15 12:28:20|||||||||4
1626352110000|2021-07-15 12:28:30|||||||||1
1626352120000|2021-07-15 12:28:40|||||||||2
1626352130000|2021-07-15 12:28:50|2404.8|2400.8|2405.1|2401.1|2405.1|2401.1|2404.8|2400.8|39
1626352150000|2021-07-15 12:29:10|2404.8|2400.8|2405.1|2401.1|2405.1|2401.1|2404.8|2400.8|2
1626352170000|2021-07-15 12:29:30|2404.8|2400.8|2407.1|2403.1|2407.1|2403.1|2404.8|2400.8|3
1626352180000|2021-07-15 12:29:40|2406.8|2402.8|2407.4|2403.4|2407.4|2403.4|2406.8|2402.8|4
1626352190000|2021-07-15 12:29:50|2407.1|2403.1|2406.6|2402.6|2407.1|2403.1|2406.6|2402.6|2
1626352200000|2021-07-15 12:30:00|2406.4|2402.4|2405.8|2401.8|2406.4|2402.4|2405.8|2401.8|9
1626352210000|2021-07-15 12:30:10|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|0
1626352220000|2021-07-15 12:30:20|2406.8|2402.8|2406.3|2402.3|2406.8|2402.8|2406.3|2402.3|6
1626352230000|2021-07-15 12:30:30|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|0
1626352240000|2021-07-15 12:30:40|||||||||1
1626352260000|2021-07-15 12:31:00|2405.8|2401.8|2405.1|2401.1|2405.8|2401.8|2405.1|2401.1|1
1626352270000|2021-07-15 12:31:10|2404.6|2400.6|2404.1|2400.1|2404.6|2400.6|2404.1|2400.1|3
1626352280000|2021-07-15 12:31:20|||||||||7
1626352290000|2021-07-15 12:31:30|2404.3|2400.3|2405.3|2401.3|2405.3|2401.3|2404.3|2400.3|15
1626352300000|2021-07-15 12:31:40|2405.1|2401.1|2404.1|2400.1|2405.1|2401.1|2404.1|2400.1|11
1626352320000|2021-07-15 12:32:00|2404.3|2400.3|2404.1|2400.1|2404.3|2400.3|2404.1|2400.1|2
1626352330000|2021-07-15 12:32:10|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|1
1626352340000|2021-07-15 12:32:20|||||||||1
1626352350000|2021-07-15 12:32:30|2405.3|2401.3|2406.1|2402.1|2406.1|2402.1|2405.3|2401.3|25
1626352360000|2021-07-15 12:32:40|2405.8|2401.8|2405.5|2401.5|2405.8|2401.8|2405.5|2401.5|2
1626352380000|2021-07-15 12:33:00|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1626352390000|2021-07-15 12:33:10|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|2405.3|2401.3|0
1626352400000|2021-07-15 12:33:20|2405.1|2401.1|2404.8|2400.8|2405.1|2401.1|2404.8|2400.8|4
1626352410000|2021-07-15 12:33:30|2404.5|2400.5|2403.5|2399.5|2404.5|2400.5|2403.5|2399.5|7
1626352430000|2021-07-15 12:33:50|2403.3|2399.3|2403.5|2399.5|2403.5|2399.5|2403|2399|22
1626352440000|2021-07-15 12:34:00|||||||||1
1626352450000|2021-07-15 12:34:10|2403.7|2399.7|2405.1|2401.1|2405.1|2401.1|2403.7|2399.7|16
1626352460000|2021-07-15 12:34:20|||||||||1
1626352470000|2021-07-15 12:34:30|2404.6|2400.6|2404.1|2400.1|2404.6|2400.6|2404.1|2400.1|12
1626352480000|2021-07-15 12:34:40|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|15
1626352490000|2021-07-15 12:34:50|||||||||14
1626352500000|2021-07-15 12:35:00|2404|2400|2404.8|2400.8|2404.8|2400.8|2404|2400|13
1626352510000|2021-07-15 12:35:10|2405.1|2401.1|2404.3|2400.3|2405.1|2401.1|2404.3|2400.3|3
1626352520000|2021-07-15 12:35:20|2404.1|2400.1|2403.5|2399.5|2404.1|2400.1|2403.5|2399.5|2
1626352530000|2021-07-15 12:35:30|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|1
1626352540000|2021-07-15 12:35:40|2403.1|2399.1|2402.5|2398.5|2403.1|2399.1|2402.5|2398.5|4
1626352550000|2021-07-15 12:35:50|2401.3|2397.3|2400.5|2396.5|2401.3|2397.3|2400.5|2396.5|13
1626352560000|2021-07-15 12:36:00|2400.3|2396.3|2399.5|2395.5|2400.3|2396.3|2399.5|2395.5|2
1626352570000|2021-07-15 12:36:10|2399.1|2395.1|2399.3|2395.3|2399.3|2395.3|2399.1|2395.1|10
1626352580000|2021-07-15 12:36:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|11
1626352590000|2021-07-15 12:36:30|2400.1|2396.1|2399.8|2395.8|2400.1|2396.1|2399.8|2395.8|8
1626352600000|2021-07-15 12:36:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1626352610000|2021-07-15 12:36:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|1
1626352640000|2021-07-15 12:37:20|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|3
1626352650000|2021-07-15 12:37:30|||||||||12
1626352660000|2021-07-15 12:37:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1626352670000|2021-07-15 12:37:50|2399.3|2395.3|2400.1|2396.1|2400.1|2396.1|2399.3|2395.3|15
1626352680000|2021-07-15 12:38:00|||||||||3
1626352690000|2021-07-15 12:38:10|2401.6|2397.6|2404.6|2400.6|2404.6|2400.6|2401.6|2397.6|47
1626352700000|2021-07-15 12:38:20|2404.9|2400.9|2404.1|2400.1|2405.2|2401.2|2404.1|2400.1|12
1626352710000|2021-07-15 12:38:30|2403.8|2399.8|2403.8|2399.8|2403.8|2399.8|2403.6|2399.6|3
1626352740000|2021-07-15 12:39:00|2403.6|2399.6|2402.6|2398.6|2403.6|2399.6|2402.3|2398.3|4
1626352770000|2021-07-15 12:39:30|2402.8|2398.8|2402.6|2398.6|2402.8|2398.8|2402.6|2398.6|1
1626352780000|2021-07-15 12:39:40|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|3
1626352790000|2021-07-15 12:39:50|2402.3|2398.3|2402.6|2398.6|2402.6|2398.6|2402.3|2398.3|7
1626352800000|2021-07-15 12:40:00|2402.4|2398.4|2402.6|2398.6|2402.6|2398.6|2402.4|2398.4|3
1626352830000|2021-07-15 12:40:30|2402.4|2398.4|2401.8|2397.8|2402.4|2398.4|2401.8|2397.8|2
1626352840000|2021-07-15 12:40:40|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1626352850000|2021-07-15 12:40:50|||||||||1
1626352860000|2021-07-15 12:41:00|2401.3|2397.3|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|1
1626352870000|2021-07-15 12:41:10|||||||||1
1626352880000|2021-07-15 12:41:20|||||||||1
1626352890000|2021-07-15 12:41:30|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1626352900000|2021-07-15 12:41:40|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2
1626352920000|2021-07-15 12:42:00|2401.8|2397.8|2402.1|2398.1|2402.6|2398.6|2401.8|2397.8|15
1626352930000|2021-07-15 12:42:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626352950000|2021-07-15 12:42:30|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|1
1626352960000|2021-07-15 12:42:40|2401.1|2397.1|2401.6|2397.6|2401.6|2397.6|2401.1|2397.1|6
1626352970000|2021-07-15 12:42:50|2401.8|2397.8|2401.3|2397.3|2401.8|2397.8|2401.1|2397.1|7
1626352980000|2021-07-15 12:43:00|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1626352990000|2021-07-15 12:43:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626353000000|2021-07-15 12:43:20|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|1
1626353010000|2021-07-15 12:43:30|||||||||1
1626353020000|2021-07-15 12:43:40|2401.8|2397.8|2401.6|2397.6|2401.8|2397.8|2401.6|2397.6|1
1626353030000|2021-07-15 12:43:50|||||||||2
1626353040000|2021-07-15 12:44:00|2401.9|2397.9|2400.9|2396.9|2401.9|2397.9|2400.9|2396.9|4
1626353050000|2021-07-15 12:44:10|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|0
1626353060000|2021-07-15 12:44:20|2400.9|2396.9|2401.4|2397.4|2401.4|2397.4|2400.9|2396.9|6
1626353070000|2021-07-15 12:44:30|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1626353080000|2021-07-15 12:44:40|2399.6|2395.6|2399.9|2395.9|2399.9|2395.9|2399.6|2395.6|3
1626353100000|2021-07-15 12:45:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|10
1626353110000|2021-07-15 12:45:10|||||||||2
1626353120000|2021-07-15 12:45:20|2399.9|2395.9|2399.6|2395.6|2399.9|2395.9|2399.6|2395.6|15
1626353130000|2021-07-15 12:45:30|2399.9|2395.9|2399.1|2395.1|2399.9|2395.9|2399.1|2395.1|5
1626353140000|2021-07-15 12:45:40|||||||||1
1626353150000|2021-07-15 12:45:50|2399.3|2395.3|2399.1|2395.1|2399.3|2395.3|2399.1|2395.1|14
1626353160000|2021-07-15 12:46:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1626353170000|2021-07-15 12:46:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1626353190000|2021-07-15 12:46:30|||||||||2
1626353200000|2021-07-15 12:46:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626353210000|2021-07-15 12:46:50|2399.1|2395.1|2398.9|2394.9|2399.1|2395.1|2398.9|2394.9|3
1626353220000|2021-07-15 12:47:00|2399.1|2395.1|2398.9|2394.9|2399.1|2395.1|2398.9|2394.9|2
1626353230000|2021-07-15 12:47:10|2399.1|2395.1|2398.9|2394.9|2399.1|2395.1|2398.9|2394.9|4
1626353240000|2021-07-15 12:47:20|2399.1|2395.1|2398.9|2394.9|2399.1|2395.1|2398.9|2394.9|4
1626353250000|2021-07-15 12:47:30|||||||||3
1626353270000|2021-07-15 12:47:50|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|3
1626353290000|2021-07-15 12:48:10|2399.5|2395.5|2400.4|2396.4|2400.4|2396.4|2399.5|2395.5|29
1626353300000|2021-07-15 12:48:20|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|0
1626353310000|2021-07-15 12:48:30|2399.9|2395.9|2399.1|2395.1|2399.9|2395.9|2399.1|2395.1|1
1626353330000|2021-07-15 12:48:50|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1626353340000|2021-07-15 12:49:00|2399.5|2395.5|2400.1|2396.1|2400.4|2396.4|2399.5|2395.5|17
1626353380000|2021-07-15 12:49:40|2401.1|2397.1|2401.3|2397.3|2401.3|2397.3|2401.1|2397.1|7
1626353390000|2021-07-15 12:49:50|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2401.1|2397.1|2
1626353410000|2021-07-15 12:50:10|2400.9|2396.9|2401.1|2397.1|2401.4|2397.4|2400.9|2396.9|2
1626353420000|2021-07-15 12:50:20|2400.5|2396.5|2400.6|2396.6|2400.6|2396.6|2400.1|2396.1|10
1626353440000|2021-07-15 12:50:40|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1626353460000|2021-07-15 12:51:00|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|2400.6|2396.6|1
1626353470000|2021-07-15 12:51:10|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|4
1626353490000|2021-07-15 12:51:30|2402.1|2398.1|2402.9|2398.9|2403.1|2399.1|2402.1|2398.1|11
1626353500000|2021-07-15 12:51:40|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2
1626353520000|2021-07-15 12:52:00|2401.9|2397.9|2401.9|2397.9|2402.6|2398.6|2401.9|2397.9|7
1626353560000|2021-07-15 12:52:40|2401.6|2397.6|2400.9|2396.9|2401.6|2397.6|2400.9|2396.9|8
1626353570000|2021-07-15 12:52:50|||||||||12
1626353590000|2021-07-15 12:53:10|2404.1|2400.1|2404.6|2400.6|2404.6|2400.6|2403.6|2399.6|62
1626353600000|2021-07-15 12:53:20|2404.4|2400.4|2404.1|2400.1|2404.4|2400.4|2404.1|2400.1|4
1626353610000|2021-07-15 12:53:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1626353620000|2021-07-15 12:53:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1626353630000|2021-07-15 12:53:50|2403.9|2399.9|2404.6|2400.6|2404.6|2400.6|2403.9|2399.9|2
1626353660000|2021-07-15 12:54:20|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|5
1626353680000|2021-07-15 12:54:40|||||||||3
1626353700000|2021-07-15 12:55:00|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1626353710000|2021-07-15 12:55:10|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|2405.9|2401.9|0
1626353730000|2021-07-15 12:55:30|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|2404.9|2400.9|8
1626353740000|2021-07-15 12:55:40|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|3
1626353750000|2021-07-15 12:55:50|2404.9|2400.9|2405.6|2401.6|2405.6|2401.6|2404.9|2400.9|0
1626353770000|2021-07-15 12:56:10|||||||||1
1626353790000|2021-07-15 12:56:30|2406.9|2402.9|2406.6|2402.6|2407.6|2403.6|2406.6|2402.6|11
1626353800000|2021-07-15 12:56:40|2406.1|2402.1|2405.6|2401.6|2406.6|2402.6|2405.6|2401.6|5
1626353810000|2021-07-15 12:56:50|2405.4|2401.4|2404.9|2400.9|2405.6|2401.6|2404.9|2400.9|6
1626353820000|2021-07-15 12:57:00|2404.6|2400.6|2403.1|2399.1|2404.6|2400.6|2403.1|2399.1|9
1626353830000|2021-07-15 12:57:10|2402.9|2398.9|2403.6|2399.6|2403.6|2399.6|2402.1|2398.1|3
1626353840000|2021-07-15 12:57:20|2403.4|2399.4|2403.6|2399.6|2403.6|2399.6|2403.1|2399.1|2
1626353850000|2021-07-15 12:57:30|2403.9|2399.9|2403.6|2399.6|2403.9|2399.9|2403.6|2399.6|1
1626353870000|2021-07-15 12:57:50|2403.4|2399.4|2403.1|2399.1|2403.4|2399.4|2403.1|2399.1|3
1626353900000|2021-07-15 12:58:20|2403.4|2399.4|2403.6|2399.6|2403.6|2399.6|2403.4|2399.4|2
1626353910000|2021-07-15 12:58:30|2404.4|2400.4|2404.1|2400.1|2404.6|2400.6|2404.1|2400.1|6
1626353920000|2021-07-15 12:58:40|2403.9|2399.9|2403.6|2399.6|2404.1|2400.1|2403.6|2399.6|49
1626353930000|2021-07-15 12:58:50|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2
1626353950000|2021-07-15 12:59:10|2402.6|2398.6|2402.6|2398.6|2402.9|2398.9|2402.6|2398.6|5
1626353960000|2021-07-15 12:59:20|2402.4|2398.4|2402.1|2398.1|2402.4|2398.4|2402.1|2398.1|3
1626353990000|2021-07-15 12:59:50|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1626354000000|2021-07-15 13:00:00|2401.6|2397.6|2400.1|2396.1|2401.6|2397.6|2400.1|2396.1|13
1626354010000|2021-07-15 13:00:10|2400.4|2396.4|2401.6|2397.6|2401.6|2397.6|2400.4|2396.4|8
1626354030000|2021-07-15 13:00:30|2401.8|2397.8|2402.4|2398.4|2402.4|2398.4|2401.8|2397.8|2
1626354040000|2021-07-15 13:00:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.4|2398.4|1
1626354060000|2021-07-15 13:01:00|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2
1626354090000|2021-07-15 13:01:30|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|0
1626354100000|2021-07-15 13:01:40|||||||||1
1626354110000|2021-07-15 13:01:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|1
1626354130000|2021-07-15 13:02:10|||||||||1
1626354140000|2021-07-15 13:02:20|||||||||2
1626354150000|2021-07-15 13:02:30|||||||||2
1626354160000|2021-07-15 13:02:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2
1626354170000|2021-07-15 13:02:50|2403.1|2399.1|2405.9|2401.9|2405.9|2401.9|2403.1|2399.1|16
1626354180000|2021-07-15 13:03:00|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|2406.1|2402.1|5
1626354200000|2021-07-15 13:03:20|2405.9|2401.9|2406.6|2402.6|2406.6|2402.6|2405.6|2401.6|3
1626354210000|2021-07-15 13:03:30|2406.9|2402.9|2406.6|2402.6|2407.1|2403.1|2406.6|2402.6|2
1626354220000|2021-07-15 13:03:40|2406.9|2402.9|2407.4|2403.4|2407.4|2403.4|2406.9|2402.9|17
1626354230000|2021-07-15 13:03:50|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|5
1626354240000|2021-07-15 13:04:00|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|2407.9|2403.9|3
1626354250000|2021-07-15 13:04:10|2408.1|2404.1|2408.6|2404.6|2408.6|2404.6|2408.1|2404.1|4
1626354270000|2021-07-15 13:04:30|2408.9|2404.9|2409.6|2405.6|2409.6|2405.6|2408.9|2404.9|1
1626354290000|2021-07-15 13:04:50|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|2408.6|2404.6|12
1626354300000|2021-07-15 13:05:00|||||||||1
1626354310000|2021-07-15 13:05:10|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|0
1626354320000|2021-07-15 13:05:20|2407.7|2403.7|2407.7|2403.7|2408|2404|2407.7|2403.7|14
1626354330000|2021-07-15 13:05:30|2407.9|2403.9|2408.9|2404.9|2408.9|2404.9|2407.9|2403.9|4
1626354340000|2021-07-15 13:05:40|2409.1|2405.1|2409.4|2405.4|2409.7|2405.7|2409.1|2405.1|1
1626354350000|2021-07-15 13:05:50|2409.7|2405.7|2410.2|2406.2|2410.2|2406.2|2409.7|2405.7|7
1626354360000|2021-07-15 13:06:00|2410.4|2406.4|2410.6|2406.6|2410.6|2406.6|2410.4|2406.4|7
1626354370000|2021-07-15 13:06:10|||||||||2
1626354390000|2021-07-15 13:06:30|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|1
1626354400000|2021-07-15 13:06:40|||||||||1
1626354410000|2021-07-15 13:06:50|||||||||3
1626354420000|2021-07-15 13:07:00|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|15
1626354430000|2021-07-15 13:07:10|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|1
1626354450000|2021-07-15 13:07:30|2409.4|2405.4|2409.7|2405.7|2409.7|2405.7|2409.4|2405.4|3
1626354460000|2021-07-15 13:07:40|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|2409.9|2405.9|0
1626354470000|2021-07-15 13:07:50|2410|2406|2410.4|2406.4|2410.4|2406.4|2410|2406|1
1626354480000|2021-07-15 13:08:00|||||||||13
1626354500000|2021-07-15 13:08:20|||||||||4
1626354510000|2021-07-15 13:08:30|||||||||19
1626354520000|2021-07-15 13:08:40|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|45
1626354530000|2021-07-15 13:08:50|||||||||3
1626354540000|2021-07-15 13:09:00|||||||||10
1626354550000|2021-07-15 13:09:10|||||||||4
1626354560000|2021-07-15 13:09:20|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2
1626354570000|2021-07-15 13:09:30|||||||||5
1626354580000|2021-07-15 13:09:40|||||||||2
1626354610000|2021-07-15 13:10:10|||||||||1
1626354640000|2021-07-15 13:10:40|2410.2|2406.2|2410.4|2406.4|2410.4|2406.4|2410.2|2406.2|2
1626354650000|2021-07-15 13:10:50|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2410.6|2406.6|2
1626354670000|2021-07-15 13:11:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2
1626354690000|2021-07-15 13:11:30|||||||||1
1626354700000|2021-07-15 13:11:40|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|2409.1|2405.1|1
1626354710000|2021-07-15 13:11:50|2408.9|2404.9|2408.4|2404.4|2408.9|2404.9|2408.4|2404.4|2
1626354720000|2021-07-15 13:12:00|2408.9|2404.9|2409.7|2405.7|2409.7|2405.7|2408.9|2404.9|5
1626354730000|2021-07-15 13:12:10|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|1
1626354760000|2021-07-15 13:12:40|||||||||1
1626354770000|2021-07-15 13:12:50|2410.2|2406.2|2410.4|2406.4|2410.4|2406.4|2410.2|2406.2|1
1626354790000|2021-07-15 13:13:10|||||||||1
1626354820000|2021-07-15 13:13:40|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1626354840000|2021-07-15 13:14:00|2410.4|2406.4|2409.9|2405.9|2410.4|2406.4|2409.6|2405.6|2
1626354850000|2021-07-15 13:14:10|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1626354900000|2021-07-15 13:15:00|||||||||1
1626354910000|2021-07-15 13:15:10|2409.7|2405.7|2409.4|2405.4|2409.7|2405.7|2409.4|2405.4|3
1626354940000|2021-07-15 13:15:40|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|2409.2|2405.2|0
1626354950000|2021-07-15 13:15:50|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|7
1626354960000|2021-07-15 13:16:00|2409.4|2405.4|2409.7|2405.7|2409.7|2405.7|2409.4|2405.4|3
1626354980000|2021-07-15 13:16:20|2409.4|2405.4|2409.7|2405.7|2409.7|2405.7|2409.4|2405.4|1
1626355000000|2021-07-15 13:16:40|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|0
1626355010000|2021-07-15 13:16:50|2409.7|2405.7|2410.4|2406.4|2410.4|2406.4|2409.7|2405.7|2
1626355020000|2021-07-15 13:17:00|||||||||7
1626355030000|2021-07-15 13:17:10|2410.6|2406.6|2411.2|2407.2|2411.2|2407.2|2410.6|2406.6|5
1626355050000|2021-07-15 13:17:30|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|2412.4|2408.4|16
1626355060000|2021-07-15 13:17:40|||||||||10
1626355080000|2021-07-15 13:18:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626355100000|2021-07-15 13:18:20|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|2411.1|2407.1|64
1626355110000|2021-07-15 13:18:30|2410.4|2406.4|2410.2|2406.2|2410.4|2406.4|2410.2|2406.2|1
1626355120000|2021-07-15 13:18:40|2410.4|2406.4|2410.7|2406.7|2410.7|2406.7|2410.4|2406.4|8
1626355140000|2021-07-15 13:19:00|||||||||2
1626355150000|2021-07-15 13:19:10|2410.4|2406.4|2410.4|2406.4|2410.7|2406.7|2410.4|2406.4|1
1626355170000|2021-07-15 13:19:30|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|1
1626355200000|2021-07-15 13:20:00|2409.6|2405.6|2409.2|2405.2|2409.6|2405.6|2409.2|2405.2|8
1626355210000|2021-07-15 13:20:10|2407.4|2403.4|2407.9|2403.9|2407.9|2403.9|2407.4|2403.4|3
1626355220000|2021-07-15 13:20:20|2408|2404|2408.7|2404.7|2408.7|2404.7|2408|2404|1
1626355230000|2021-07-15 13:20:30|2408.4|2404.4|2407.7|2403.7|2408.4|2404.4|2407.7|2403.7|6
1626355250000|2021-07-15 13:20:50|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|1
1626355260000|2021-07-15 13:21:00|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.2|2403.2|11
1626355280000|2021-07-15 13:21:20|2407.2|2403.2|2407.9|2403.9|2407.9|2403.9|2407.2|2403.2|0
1626355290000|2021-07-15 13:21:30|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.2|2403.2|2
1626355310000|2021-07-15 13:21:50|2408.2|2404.2|2408.7|2404.7|2408.7|2404.7|2408.2|2404.2|1
1626355350000|2021-07-15 13:22:30|2408.4|2404.4|2407.4|2403.4|2408.4|2404.4|2407.4|2403.4|7
1626355360000|2021-07-15 13:22:40|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|0
1626355380000|2021-07-15 13:23:00|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|3
1626355400000|2021-07-15 13:23:20|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|7
1626355410000|2021-07-15 13:23:30|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2
1626355420000|2021-07-15 13:23:40|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1626355430000|2021-07-15 13:23:50|2404.6|2400.6|2404.9|2400.9|2405.2|2401.2|2404.6|2400.6|4
1626355440000|2021-07-15 13:24:00|2404.7|2400.7|2405.7|2401.7|2405.7|2401.7|2404.7|2400.7|4
1626355460000|2021-07-15 13:24:20|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1626355480000|2021-07-15 13:24:40|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|1
1626355500000|2021-07-15 13:25:00|2405.4|2401.4|2404.6|2400.6|2405.4|2401.4|2404.6|2400.6|5
1626355510000|2021-07-15 13:25:10|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|0
1626355530000|2021-07-15 13:25:30|2404.9|2400.9|2405.4|2401.4|2405.4|2401.4|2404.9|2400.9|4
1626355540000|2021-07-15 13:25:40|2405.7|2401.7|2406.4|2402.4|2406.7|2402.7|2405.7|2401.7|4
1626355550000|2021-07-15 13:25:50|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2406.7|2402.7|2
1626355570000|2021-07-15 13:26:10|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|0
1626355590000|2021-07-15 13:26:30|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|0
1626355600000|2021-07-15 13:26:40|||||||||1
1626355610000|2021-07-15 13:26:50|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2
1626355620000|2021-07-15 13:27:00|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|0
1626355630000|2021-07-15 13:27:10|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|1
1626355650000|2021-07-15 13:27:30|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|1
1626355660000|2021-07-15 13:27:40|2406.4|2402.4|2406.2|2402.2|2406.4|2402.4|2406.2|2402.2|1
1626355670000|2021-07-15 13:27:50|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|5
1626355680000|2021-07-15 13:28:00|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1626355700000|2021-07-15 13:28:20|||||||||4
1626355720000|2021-07-15 13:28:40|2405.4|2401.4|2405.7|2401.7|2405.7|2401.7|2405.4|2401.4|2
1626355740000|2021-07-15 13:29:00|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1626355750000|2021-07-15 13:29:10|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|0
1626355770000|2021-07-15 13:29:30|2404.7|2400.7|2404.4|2400.4|2404.7|2400.7|2404.4|2400.4|2
1626355780000|2021-07-15 13:29:40|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.4|2400.4|3
1626355800000|2021-07-15 13:30:00|2405.4|2401.4|2404.4|2400.4|2405.4|2401.4|2404.4|2400.4|5
1626355810000|2021-07-15 13:30:10|||||||||3
1626355820000|2021-07-15 13:30:20|2404.6|2400.6|2405.4|2401.4|2405.4|2401.4|2404.6|2400.6|2
1626355830000|2021-07-15 13:30:30|2406.4|2402.4|2407.2|2403.2|2407.2|2403.2|2406.4|2402.4|13
1626355840000|2021-07-15 13:30:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|4
1626355860000|2021-07-15 13:31:00|2407.4|2403.4|2406.7|2402.7|2407.4|2403.4|2406.7|2402.7|6
1626355870000|2021-07-15 13:31:10|2406.4|2402.4|2406.7|2402.7|2406.7|2402.7|2406.4|2402.4|2
1626355880000|2021-07-15 13:31:20|2407|2403|2407.2|2403.2|2407.2|2403.2|2407|2403|0
1626355890000|2021-07-15 13:31:30|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|1
1626355900000|2021-07-15 13:31:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1626355910000|2021-07-15 13:31:50|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|2408.4|2404.4|5
1626355970000|2021-07-15 13:32:50|||||||||1
1626355990000|2021-07-15 13:33:10|2408.2|2404.2|2407.7|2403.7|2408.2|2404.2|2407.7|2403.7|2
1626356010000|2021-07-15 13:33:30|||||||||1
1626356040000|2021-07-15 13:34:00|2407.1|2403.1|2406.7|2402.7|2407.1|2403.1|2406.7|2402.7|15
1626356060000|2021-07-15 13:34:20|2406.9|2402.9|2407.2|2403.2|2407.2|2403.2|2406.9|2402.9|5
1626356070000|2021-07-15 13:34:30|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1626356080000|2021-07-15 13:34:40|||||||||1
1626356100000|2021-07-15 13:35:00|2407.7|2403.7|2407.7|2403.7|2408.4|2404.4|2407.7|2403.7|3
1626356110000|2021-07-15 13:35:10|||||||||2
1626356120000|2021-07-15 13:35:20|2407.2|2403.2|2406.7|2402.7|2407.2|2403.2|2406.7|2402.7|17
1626356130000|2021-07-15 13:35:30|2407.2|2403.2|2407.9|2403.9|2407.9|2403.9|2407.2|2403.2|2
1626356140000|2021-07-15 13:35:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|1
1626356150000|2021-07-15 13:35:50|2406.7|2402.7|2407.4|2403.4|2407.7|2403.7|2406.7|2402.7|6
1626356190000|2021-07-15 13:36:30|||||||||1
1626356200000|2021-07-15 13:36:40|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|2407.7|2403.7|0
1626356210000|2021-07-15 13:36:50|2407.2|2403.2|2406.7|2402.7|2407.2|2403.2|2406.7|2402.7|6
1626356230000|2021-07-15 13:37:10|||||||||2
1626356270000|2021-07-15 13:37:50|||||||||2
1626356310000|2021-07-15 13:38:30|2406.9|2402.9|2407.7|2403.7|2408.2|2404.2|2406.9|2402.9|7
1626356320000|2021-07-15 13:38:40|||||||||1
1626356360000|2021-07-15 13:39:20|2407.9|2403.9|2408.7|2404.7|2408.7|2404.7|2407.9|2403.9|5
1626356400000|2021-07-15 13:40:00|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2408.9|2404.9|2
1626356410000|2021-07-15 13:40:10|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|2408.7|2404.7|0
1626356420000|2021-07-15 13:40:20|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|2409.4|2405.4|12
1626356430000|2021-07-15 13:40:30|2409.7|2405.7|2409.9|2405.9|2409.9|2405.9|2409.7|2405.7|8
1626356460000|2021-07-15 13:41:00|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|2409.7|2405.7|0
1626356470000|2021-07-15 13:41:10|2409.9|2405.9|2410.9|2406.9|2410.9|2406.9|2409.9|2405.9|6
1626356480000|2021-07-15 13:41:20|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|0
1626356510000|2021-07-15 13:41:50|||||||||2
1626356520000|2021-07-15 13:42:00|2410.8|2406.8|2410.2|2406.2|2410.8|2406.8|2409.4|2405.4|12
1626356530000|2021-07-15 13:42:10|2410.4|2406.4|2411.2|2407.2|2411.2|2407.2|2410.4|2406.4|4
1626356540000|2021-07-15 13:42:20|2411.4|2407.4|2412|2408|2412|2408|2411.4|2407.4|2
1626356550000|2021-07-15 13:42:30|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626356560000|2021-07-15 13:42:40|2412.4|2408.4|2412.2|2408.2|2412.4|2408.4|2412.2|2408.2|13
1626356570000|2021-07-15 13:42:50|||||||||8
1626356580000|2021-07-15 13:43:00|2411.2|2407.2|2411.7|2407.7|2411.7|2407.7|2411.2|2407.2|5
1626356600000|2021-07-15 13:43:20|2410.4|2406.4|2409.4|2405.4|2410.4|2406.4|2409.4|2405.4|21
1626356610000|2021-07-15 13:43:30|2409.7|2405.7|2409.4|2405.4|2409.7|2405.7|2409.4|2405.4|2
1626356620000|2021-07-15 13:43:40|||||||||1
1626356650000|2021-07-15 13:44:10|2409.7|2405.7|2410.2|2406.2|2410.2|2406.2|2409.7|2405.7|2
1626356660000|2021-07-15 13:44:20|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|2410.4|2406.4|1
1626356700000|2021-07-15 13:45:00|2410.9|2406.9|2411.7|2407.7|2411.7|2407.7|2410.9|2406.9|2
1626356730000|2021-07-15 13:45:30|||||||||3
1626356740000|2021-07-15 13:45:40|2412.2|2408.2|2412.4|2408.4|2412.4|2408.4|2412.2|2408.2|107
1626356760000|2021-07-15 13:46:00|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|2411.9|2407.9|7
1626356770000|2021-07-15 13:46:10|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2411.7|2407.7|2
1626356790000|2021-07-15 13:46:30|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626356800000|2021-07-15 13:46:40|||||||||1
1626356820000|2021-07-15 13:47:00|2411.4|2407.4|2411.7|2407.7|2411.7|2407.7|2411.4|2407.4|5
1626356830000|2021-07-15 13:47:10|2411.4|2407.4|2411.2|2407.2|2411.4|2407.4|2411.2|2407.2|0
1626356840000|2021-07-15 13:47:20|2411.9|2407.9|2412.4|2408.4|2412.4|2408.4|2411.9|2407.9|4
1626356850000|2021-07-15 13:47:30|||||||||1
1626356860000|2021-07-15 13:47:40|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626356870000|2021-07-15 13:47:50|2412.4|2408.4|2413.2|2409.2|2413.2|2409.2|2412.4|2408.4|2
1626356890000|2021-07-15 13:48:10|||||||||2
1626356920000|2021-07-15 13:48:40|||||||||10
1626356940000|2021-07-15 13:49:00|2414.4|2410.4|2412.8|2408.8|2414.4|2410.4|2412.8|2408.8|16
1626356950000|2021-07-15 13:49:10|2413|2409|2413|2409|2413|2409|2413|2409|1
1626356960000|2021-07-15 13:49:20|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|1
1626356970000|2021-07-15 13:49:30|||||||||1
1626356980000|2021-07-15 13:49:40|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|2413.8|2409.8|18
1626357000000|2021-07-15 13:50:00|2413|2409|2413|2409|2413|2409|2413|2409|6
1626357010000|2021-07-15 13:50:10|2413.3|2409.3|2413.3|2409.3|2413.8|2409.8|2413.3|2409.3|3
1626357020000|2021-07-15 13:50:20|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|2413.5|2409.5|0
1626357030000|2021-07-15 13:50:30|2413.8|2409.8|2413.5|2409.5|2413.8|2409.8|2413.5|2409.5|2
1626357050000|2021-07-15 13:50:50|2413.2|2409.2|2413.2|2409.2|2413.5|2409.5|2413.2|2409.2|1
1626357060000|2021-07-15 13:51:00|2413|2409|2413|2409|2413|2409|2413|2409|1
1626357090000|2021-07-15 13:51:30|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|10
1626357100000|2021-07-15 13:51:40|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2
1626357110000|2021-07-15 13:51:50|||||||||1
1626357130000|2021-07-15 13:52:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|6
1626357150000|2021-07-15 13:52:30|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|2413.2|2409.2|0
1626357180000|2021-07-15 13:53:00|||||||||1
1626357220000|2021-07-15 13:53:40|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|3
1626357230000|2021-07-15 13:53:50|2413|2409|2413.2|2409.2|2413.2|2409.2|2413|2409|0
1626357240000|2021-07-15 13:54:00|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2412.9|2408.9|2
1626357250000|2021-07-15 13:54:10|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|2412.7|2408.7|0
1626357270000|2021-07-15 13:54:30|2413|2409|2412.7|2408.7|2413|2409|2412.7|2408.7|2
1626357290000|2021-07-15 13:54:50|2412.4|2408.4|2412.4|2408.4|2412.7|2408.7|2412.4|2408.4|1
1626357300000|2021-07-15 13:55:00|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|2412.2|2408.2|0
1626357310000|2021-07-15 13:55:10|||||||||3
1626357320000|2021-07-15 13:55:20|||||||||1
1626357350000|2021-07-15 13:55:50|||||||||1
1626357390000|2021-07-15 13:56:30|||||||||1
1626357410000|2021-07-15 13:56:50|||||||||4
1626357430000|2021-07-15 13:57:10|||||||||1
1626357450000|2021-07-15 13:57:30|2411.1|2407.1|2409.7|2405.7|2411.1|2407.1|2409.4|2405.4|21
1626357470000|2021-07-15 13:57:50|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|0
1626357500000|2021-07-15 13:58:20|||||||||3
1626357550000|2021-07-15 13:59:10|2409.6|2405.6|2408.4|2404.4|2409.6|2405.6|2408.4|2404.4|10
1626357560000|2021-07-15 13:59:20|2408.7|2404.7|2408.4|2404.4|2408.7|2404.7|2408.4|2404.4|7
1626357570000|2021-07-15 13:59:30|2408.7|2404.7|2408.4|2404.4|2408.7|2404.7|2408.4|2404.4|0
1626357580000|2021-07-15 13:59:40|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2407.7|2403.7|3
1626357590000|2021-07-15 13:59:50|2408.4|2404.4|2408|2404|2409|2405|2408|2404|28
1626357600000|2021-07-15 14:00:00|2407.5|2403.5|2408|2404|2408.3|2404.3|2407.5|2403.5|0
1626357610000|2021-07-15 14:00:10|2408.3|2404.3|2409|2405|2409|2405|2408.3|2404.3|3
1626357630000|2021-07-15 14:00:30|2409.2|2405.2|2408.5|2404.5|2409.2|2405.2|2408.2|2404.2|6
1626357640000|2021-07-15 14:00:40|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|2408.3|2404.3|0
1626357650000|2021-07-15 14:00:50|2408|2404|2408.5|2404.5|2408.5|2404.5|2408|2404|5
1626357670000|2021-07-15 14:01:10|2408.3|2404.3|2408.5|2404.5|2408.5|2404.5|2408.3|2404.3|1
1626357690000|2021-07-15 14:01:30|2408.8|2404.8|2410|2406|2410.3|2406.3|2408.8|2404.8|6
1626357700000|2021-07-15 14:01:40|2410.3|2406.3|2410|2406|2410.3|2406.3|2410|2406|4
1626357710000|2021-07-15 14:01:50|2410.2|2406.2|2410|2406|2410.8|2406.8|2410|2406|7
1626357720000|2021-07-15 14:02:00|||||||||1
1626357730000|2021-07-15 14:02:10|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|2410.3|2406.3|3
1626357760000|2021-07-15 14:02:40|||||||||1
1626357770000|2021-07-15 14:02:50|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|2410.8|2406.8|4
1626357790000|2021-07-15 14:03:10|2411|2407|2411|2407|2411|2407|2411|2407|1
1626357800000|2021-07-15 14:03:20|||||||||2
1626357810000|2021-07-15 14:03:30|||||||||2
1626357820000|2021-07-15 14:03:40|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|2410.2|2406.2|8
1626357830000|2021-07-15 14:03:50|||||||||1
1626357840000|2021-07-15 14:04:00|2409.8|2405.8|2408|2404|2409.8|2405.8|2408|2404|29
1626357850000|2021-07-15 14:04:10|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1626357870000|2021-07-15 14:04:30|2408|2404|2408.2|2404.2|2408.2|2404.2|2408|2404|4
1626357880000|2021-07-15 14:04:40|2408|2404|2408|2404|2408|2404|2408|2404|1
1626357900000|2021-07-15 14:05:00|2408.4|2404.4|2409.8|2405.8|2409.8|2405.8|2408.4|2404.4|6
1626357910000|2021-07-15 14:05:10|2409.6|2405.6|2409.3|2405.3|2409.6|2405.6|2409|2405|6
1626357920000|2021-07-15 14:05:20|2408.8|2404.8|2408|2404|2408.8|2404.8|2408|2404|10
1626357930000|2021-07-15 14:05:30|2408.2|2404.2|2408|2404|2408.2|2404.2|2408|2404|2
1626357940000|2021-07-15 14:05:40|2408.2|2404.2|2408.3|2404.3|2408.5|2404.5|2408.2|2404.2|2
1626357950000|2021-07-15 14:05:50|2408|2404|2408|2404|2408|2404|2408|2404|1
1626357960000|2021-07-15 14:06:00|2407|2403|2407|2403|2407|2403|2407|2403|2
1626357970000|2021-07-15 14:06:10|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|2407.5|2403.5|5
1626357980000|2021-07-15 14:06:20|2408|2404|2408|2404|2408|2404|2408|2404|0
1626357990000|2021-07-15 14:06:30|||||||||1
1626358010000|2021-07-15 14:06:50|||||||||1
1626358020000|2021-07-15 14:07:00|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|2408.2|2404.2|0
1626358030000|2021-07-15 14:07:10|2407.7|2403.7|2408.2|2404.2|2408.2|2404.2|2407.7|2403.7|4
1626358050000|2021-07-15 14:07:30|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|2407.2|2403.2|3
1626358060000|2021-07-15 14:07:40|2406.2|2402.2|2406.2|2402.2|2406.2|2402.2|2406|2402|12
1626358070000|2021-07-15 14:07:50|||||||||1
1626358080000|2021-07-15 14:08:00|2405.7|2401.7|2405.9|2401.9|2406.2|2402.2|2405.7|2401.7|7
1626358110000|2021-07-15 14:08:30|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.2|2401.2|1
1626358130000|2021-07-15 14:08:50|||||||||2
1626358140000|2021-07-15 14:09:00|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.2|2400.2|32
1626358150000|2021-07-15 14:09:10|2404.7|2400.7|2404.7|2400.7|2405.2|2401.2|2404.7|2400.7|2
1626358160000|2021-07-15 14:09:20|2405|2401|2405.2|2401.2|2405.2|2401.2|2405|2401|2
1626358170000|2021-07-15 14:09:30|2405|2401|2404.7|2400.7|2405|2401|2404.7|2400.7|2
1626358180000|2021-07-15 14:09:40|2405|2401|2405.2|2401.2|2405.2|2401.2|2405|2401|0
1626358200000|2021-07-15 14:10:00|||||||||6
1626358210000|2021-07-15 14:10:10|2404.8|2400.8|2404.2|2400.2|2404.8|2400.8|2404.2|2400.2|3
1626358220000|2021-07-15 14:10:20|2402.2|2398.2|2401.9|2397.9|2402.2|2398.2|2401.7|2397.7|13
1626358230000|2021-07-15 14:10:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626358240000|2021-07-15 14:10:40|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|15
1626358250000|2021-07-15 14:10:50|2402.2|2398.2|2401.7|2397.7|2402.2|2398.2|2401.7|2397.7|3
1626358260000|2021-07-15 14:11:00|2401.4|2397.4|2400.4|2396.4|2401.4|2397.4|2400.4|2396.4|17
1626358270000|2021-07-15 14:11:10|2400.2|2396.2|2401.7|2397.7|2401.7|2397.7|2400.2|2396.2|6
1626358280000|2021-07-15 14:11:20|2400.7|2396.7|2400.4|2396.4|2400.7|2396.7|2399.9|2395.9|55
1626358300000|2021-07-15 14:11:40|2400.2|2396.2|2399.7|2395.7|2400.2|2396.2|2399.7|2395.7|0
1626358310000|2021-07-15 14:11:50|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|5
1626358320000|2021-07-15 14:12:00|2398.9|2394.9|2399.2|2395.2|2399.4|2395.4|2398.9|2394.9|14
1626358330000|2021-07-15 14:12:10|2399.4|2395.4|2400.1|2396.1|2400.1|2396.1|2399.2|2395.2|2
1626358350000|2021-07-15 14:12:30|2399.7|2395.7|2401.7|2397.7|2401.7|2397.7|2399.7|2395.7|7
1626358360000|2021-07-15 14:12:40|2401.9|2397.9|2401.7|2397.7|2402.2|2398.2|2401.7|2397.7|4
1626358370000|2021-07-15 14:12:50|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|4
1626358400000|2021-07-15 14:13:20|2403.2|2399.2|2403.7|2399.7|2403.7|2399.7|2403.2|2399.2|2
1626358410000|2021-07-15 14:13:30|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|0
1626358420000|2021-07-15 14:13:40|||||||||1
1626358430000|2021-07-15 14:13:50|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|3
1626358440000|2021-07-15 14:14:00|2403.9|2399.9|2404.4|2400.4|2404.4|2400.4|2403.9|2399.9|2
1626358450000|2021-07-15 14:14:10|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|2404.7|2400.7|0
1626358470000|2021-07-15 14:14:30|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|2405.2|2401.2|3
1626358480000|2021-07-15 14:14:40|2405.4|2401.4|2402.7|2398.7|2405.4|2401.4|2402.7|2398.7|12
1626358490000|2021-07-15 14:14:50|2402.1|2398.1|2402.2|2398.2|2402.2|2398.2|2401.7|2397.7|5
1626358500000|2021-07-15 14:15:00|||||||||1
1626358510000|2021-07-15 14:15:10|||||||||2
1626358520000|2021-07-15 14:15:20|2400.4|2396.4|2399.6|2395.6|2400.4|2396.4|2399.6|2395.6|24
1626358530000|2021-07-15 14:15:30|2399.9|2395.9|2400.4|2396.4|2400.4|2396.4|2399.9|2395.9|5
1626358540000|2021-07-15 14:15:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|1
1626358560000|2021-07-15 14:16:00|||||||||1
1626358600000|2021-07-15 14:16:40|2399.9|2395.9|2398.9|2394.9|2399.9|2395.9|2398.9|2394.9|10
1626358610000|2021-07-15 14:16:50|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|4
1626358620000|2021-07-15 14:17:00|||||||||1
1626358630000|2021-07-15 14:17:10|2399.4|2395.4|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|1
1626358650000|2021-07-15 14:17:30|||||||||2
1626358660000|2021-07-15 14:17:40|||||||||1
1626358670000|2021-07-15 14:17:50|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2
1626358680000|2021-07-15 14:18:00|2399.2|2395.2|2398.9|2394.9|2399.2|2395.2|2398.9|2394.9|6
1626358690000|2021-07-15 14:18:10|||||||||1
1626358700000|2021-07-15 14:18:20|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|5
1626358710000|2021-07-15 14:18:30|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|74
1626358720000|2021-07-15 14:18:40|2398.7|2394.7|2399.5|2395.5|2399.5|2395.5|2398.7|2394.7|13
1626358730000|2021-07-15 14:18:50|||||||||4
1626358740000|2021-07-15 14:19:00|||||||||5
1626358750000|2021-07-15 14:19:10|||||||||4
1626358760000|2021-07-15 14:19:20|2398.9|2394.9|2399.5|2395.5|2399.5|2395.5|2398.9|2394.9|10
1626358770000|2021-07-15 14:19:30|2401.4|2397.4|2401.2|2397.2|2401.4|2397.4|2401.2|2397.2|7
1626358800000|2021-07-15 14:20:00|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1626358810000|2021-07-15 14:20:10|2401.4|2397.4|2400.2|2396.2|2401.4|2397.4|2400.2|2396.2|5
1626358830000|2021-07-15 14:20:30|||||||||1
1626358840000|2021-07-15 14:20:40|||||||||1
1626358850000|2021-07-15 14:20:50|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1626358860000|2021-07-15 14:21:00|2400.2|2396.2|2400.5|2396.5|2400.5|2396.5|2400.2|2396.2|3
1626358890000|2021-07-15 14:21:30|||||||||1
1626358900000|2021-07-15 14:21:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626358910000|2021-07-15 14:21:50|2400.5|2396.5|2400.2|2396.2|2400.5|2396.5|2400.2|2396.2|6
1626358920000|2021-07-15 14:22:00|2399.9|2395.9|2400.2|2396.2|2400.2|2396.2|2399.9|2395.9|1
1626358950000|2021-07-15 14:22:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1626358970000|2021-07-15 14:22:50|||||||||1
1626358980000|2021-07-15 14:23:00|2400.9|2396.9|2401.5|2397.5|2401.7|2397.7|2400.9|2396.9|14
1626359000000|2021-07-15 14:23:20|2402|2398|2402.5|2398.5|2402.5|2398.5|2402|2398|52
1626359010000|2021-07-15 14:23:30|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|1
1626359020000|2021-07-15 14:23:40|||||||||2
1626359030000|2021-07-15 14:23:50|2402.2|2398.2|2402|2398|2402.2|2398.2|2402|2398|4
1626359040000|2021-07-15 14:24:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626359050000|2021-07-15 14:24:10|2402|2398|2402.2|2398.2|2402.2|2398.2|2402|2398|3
1626359070000|2021-07-15 14:24:30|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|3
1626359080000|2021-07-15 14:24:40|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1626359090000|2021-07-15 14:24:50|2401.5|2397.5|2402|2398|2402|2398|2401.5|2397.5|6
1626359100000|2021-07-15 14:25:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.5|2397.5|9
1626359110000|2021-07-15 14:25:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|0
1626359120000|2021-07-15 14:25:20|2401|2397|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|4
1626359130000|2021-07-15 14:25:30|2401|2397|2401|2397|2401|2397|2401|2397|2
1626359140000|2021-07-15 14:25:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626359150000|2021-07-15 14:25:50|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1626359160000|2021-07-15 14:26:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|11
1626359180000|2021-07-15 14:26:20|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|12
1626359190000|2021-07-15 14:26:30|2399.7|2395.7|2401.2|2397.2|2401.2|2397.2|2399.7|2395.7|14
1626359200000|2021-07-15 14:26:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|10
1626359210000|2021-07-15 14:26:50|2400.5|2396.5|2400.7|2396.7|2400.7|2396.7|2400.5|2396.5|1
1626359220000|2021-07-15 14:27:00|2401|2397|2401|2397|2401|2397|2401|2397|0
1626359250000|2021-07-15 14:27:30|2400.7|2396.7|2400.5|2396.5|2400.7|2396.7|2400.5|2396.5|2
1626359260000|2021-07-15 14:27:40|||||||||2
1626359270000|2021-07-15 14:27:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|4
1626359280000|2021-07-15 14:28:00|||||||||2
1626359290000|2021-07-15 14:28:10|2399.9|2395.9|2399.7|2395.7|2399.9|2395.9|2399.7|2395.7|0
1626359300000|2021-07-15 14:28:20|2399.5|2395.5|2399.2|2395.2|2399.5|2395.5|2399.2|2395.2|3
1626359310000|2021-07-15 14:28:30|||||||||3
1626359320000|2021-07-15 14:28:40|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2
1626359330000|2021-07-15 14:28:50|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1626359350000|2021-07-15 14:29:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|1
1626359360000|2021-07-15 14:29:20|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1626359370000|2021-07-15 14:29:30|2399.2|2395.2|2399.5|2395.5|2399.5|2395.5|2399.2|2395.2|2
1626359380000|2021-07-15 14:29:40|||||||||1
1626359390000|2021-07-15 14:29:50|||||||||3
1626359400000|2021-07-15 14:30:00|2400|2396|2399.7|2395.7|2400|2396|2399.7|2395.7|2
1626359410000|2021-07-15 14:30:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|6
1626359420000|2021-07-15 14:30:20|2400.5|2396.5|2401|2397|2401|2397|2400.5|2396.5|8
1626359440000|2021-07-15 14:30:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626359460000|2021-07-15 14:31:00|2400.2|2396.2|2400|2396|2400.2|2396.2|2400|2396|6
1626359470000|2021-07-15 14:31:10|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1626359480000|2021-07-15 14:31:20|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1626359500000|2021-07-15 14:31:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1626359510000|2021-07-15 14:31:50|||||||||1
1626359540000|2021-07-15 14:32:20|||||||||1
1626359550000|2021-07-15 14:32:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|7
1626359560000|2021-07-15 14:32:40|2400.2|2396.2|2400.5|2396.5|2400.5|2396.5|2400.2|2396.2|1
1626359570000|2021-07-15 14:32:50|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|1
1626359600000|2021-07-15 14:33:20|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1626359610000|2021-07-15 14:33:30|2398.5|2394.5|2398.7|2394.7|2398.7|2394.7|2398.5|2394.5|30
1626359630000|2021-07-15 14:33:50|2397.8|2393.8|2397.4|2393.4|2397.8|2393.8|2397.4|2393.4|29
1626359640000|2021-07-15 14:34:00|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|3
1626359660000|2021-07-15 14:34:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|8
1626359680000|2021-07-15 14:34:40|||||||||1
1626359690000|2021-07-15 14:34:50|||||||||1
1626359710000|2021-07-15 14:35:10|2398.9|2394.9|2398.7|2394.7|2398.9|2394.9|2398.7|2394.7|3
1626359730000|2021-07-15 14:35:30|2398.5|2394.5|2397.9|2393.9|2398.5|2394.5|2397.9|2393.9|9
1626359740000|2021-07-15 14:35:40|2397.7|2393.7|2397.6|2393.6|2397.7|2393.7|2397.4|2393.4|1
1626359750000|2021-07-15 14:35:50|2397.4|2393.4|2397.1|2393.1|2397.4|2393.4|2397.1|2393.1|5
1626359760000|2021-07-15 14:36:00|2398.1|2394.1|2398.1|2394.1|2398.4|2394.4|2398.1|2394.1|10
1626359770000|2021-07-15 14:36:10|2398.4|2394.4|2398.1|2394.1|2398.4|2394.4|2398.1|2394.1|1
1626359780000|2021-07-15 14:36:20|2398.4|2394.4|2398.1|2394.1|2398.4|2394.4|2398.1|2394.1|1
1626359820000|2021-07-15 14:37:00|2397.6|2393.6|2397.1|2393.1|2397.6|2393.6|2397.1|2393.1|8
1626359840000|2021-07-15 14:37:20|2397.7|2393.7|2397.9|2393.9|2397.9|2393.9|2397.7|2393.7|20
1626359850000|2021-07-15 14:37:30|||||||||1
1626359880000|2021-07-15 14:38:00|2397.6|2393.6|2397.9|2393.9|2397.9|2393.9|2397.4|2393.4|5
1626359910000|2021-07-15 14:38:30|2398.9|2394.9|2398.4|2394.4|2399.2|2395.2|2398.4|2394.4|25
1626359920000|2021-07-15 14:38:40|2398.1|2394.1|2398.4|2394.4|2398.4|2394.4|2398.1|2394.1|4
1626359960000|2021-07-15 14:39:20|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|8
1626359970000|2021-07-15 14:39:30|||||||||1
1626359980000|2021-07-15 14:39:40|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|6
1626360040000|2021-07-15 14:40:40|||||||||3
1626360050000|2021-07-15 14:40:50|2399.6|2395.6|2400.1|2396.1|2400.1|2396.1|2399.6|2395.6|9
1626360060000|2021-07-15 14:41:00|2400.4|2396.4|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|36
1626360090000|2021-07-15 14:41:30|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|2400.1|2396.1|1
1626360100000|2021-07-15 14:41:40|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1626360110000|2021-07-15 14:41:50|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|9
1626360120000|2021-07-15 14:42:00|2398.4|2394.4|2398.6|2394.6|2398.6|2394.6|2398.1|2394.1|5
1626360130000|2021-07-15 14:42:10|||||||||1
1626360140000|2021-07-15 14:42:20|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626360150000|2021-07-15 14:42:30|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|4
1626360170000|2021-07-15 14:42:50|2398.1|2394.1|2397.1|2393.1|2398.1|2394.1|2397.1|2393.1|6
1626360190000|2021-07-15 14:43:10|||||||||2
1626360230000|2021-07-15 14:43:50|||||||||2
1626360240000|2021-07-15 14:44:00|||||||||1
1626360250000|2021-07-15 14:44:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|4
1626360290000|2021-07-15 14:44:50|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|24
1626360300000|2021-07-15 14:45:00|2398.4|2394.4|2397.9|2393.9|2398.4|2394.4|2397.9|2393.9|2
1626360310000|2021-07-15 14:45:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|7
1626360320000|2021-07-15 14:45:20|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1626360330000|2021-07-15 14:45:30|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|0
1626360340000|2021-07-15 14:45:40|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|0
1626360350000|2021-07-15 14:45:50|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|1
1626360370000|2021-07-15 14:46:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|7
1626360380000|2021-07-15 14:46:20|2399.6|2395.6|2399.4|2395.4|2399.6|2395.6|2399.1|2395.1|17
1626360400000|2021-07-15 14:46:40|2399.7|2395.7|2399.9|2395.9|2399.9|2395.9|2399.7|2395.7|0
1626360460000|2021-07-15 14:47:40|||||||||1
1626360470000|2021-07-15 14:47:50|2399.5|2395.5|2398.9|2394.9|2399.5|2395.5|2398.9|2394.9|6
1626360490000|2021-07-15 14:48:10|2399.1|2395.1|2398.6|2394.6|2399.1|2395.1|2398.6|2394.6|1
1626360500000|2021-07-15 14:48:20|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|1
1626360550000|2021-07-15 14:49:10|||||||||1
1626360590000|2021-07-15 14:49:50|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|1
1626360600000|2021-07-15 14:50:00|||||||||3
1626360610000|2021-07-15 14:50:10|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626360620000|2021-07-15 14:50:20|||||||||4
1626360630000|2021-07-15 14:50:30|||||||||2
1626360650000|2021-07-15 14:50:50|2398.7|2394.7|2398.4|2394.4|2398.7|2394.7|2398.4|2394.4|2
1626360660000|2021-07-15 14:51:00|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|2398.1|2394.1|1
1626360670000|2021-07-15 14:51:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2
1626360690000|2021-07-15 14:51:30|2398.5|2394.5|2398.7|2394.7|2398.7|2394.7|2398.5|2394.5|4
1626360720000|2021-07-15 14:52:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|28
1626360730000|2021-07-15 14:52:10|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1626360740000|2021-07-15 14:52:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1626360750000|2021-07-15 14:52:30|2397.9|2393.9|2397.1|2393.1|2397.9|2393.9|2397.1|2393.1|7
1626360760000|2021-07-15 14:52:40|2397.4|2393.4|2397.6|2393.6|2397.6|2393.6|2397.4|2393.4|2
1626360770000|2021-07-15 14:52:50|2397.9|2393.9|2397.1|2393.1|2397.9|2393.9|2397.1|2393.1|4
1626360780000|2021-07-15 14:53:00|2398.1|2394.1|2397.9|2393.9|2398.1|2394.1|2397.9|2393.9|12
1626360790000|2021-07-15 14:53:10|||||||||2
1626360800000|2021-07-15 14:53:20|||||||||2
1626360810000|2021-07-15 14:53:30|||||||||1
1626360820000|2021-07-15 14:53:40|||||||||3
1626360830000|2021-07-15 14:53:50|2398.1|2394.1|2397.9|2393.9|2398.1|2394.1|2397.9|2393.9|6
1626360840000|2021-07-15 14:54:00|||||||||1
1626360850000|2021-07-15 14:54:10|||||||||4
1626360860000|2021-07-15 14:54:20|||||||||2
1626360880000|2021-07-15 14:54:40|||||||||1
1626360900000|2021-07-15 14:55:00|||||||||1
1626360910000|2021-07-15 14:55:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|17
1626360930000|2021-07-15 14:55:30|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|1
1626360980000|2021-07-15 14:56:20|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|4
1626360990000|2021-07-15 14:56:30|||||||||3
1626361000000|2021-07-15 14:56:40|2398.2|2394.2|2398.5|2394.5|2398.5|2394.5|2398.2|2394.2|18
1626361020000|2021-07-15 14:57:00|||||||||1
1626361030000|2021-07-15 14:57:10|||||||||1
1626361040000|2021-07-15 14:57:20|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|4
1626361060000|2021-07-15 14:57:40|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1626361070000|2021-07-15 14:57:50|||||||||2
1626361080000|2021-07-15 14:58:00|2399.2|2395.2|2399.5|2395.5|2399.5|2395.5|2399.2|2395.2|3
1626361090000|2021-07-15 14:58:10|||||||||3
1626361100000|2021-07-15 14:58:20|2401.2|2397.2|2401.5|2397.5|2402.2|2398.2|2401.2|2397.2|36
1626361110000|2021-07-15 14:58:30|2401.2|2397.2|2402.2|2398.2|2402.2|2398.2|2401.2|2397.2|8
1626361130000|2021-07-15 14:58:50|||||||||2
1626361140000|2021-07-15 14:59:00|||||||||14
1626361190000|2021-07-15 14:59:50|||||||||1
1626361200000|2021-07-15 15:00:00|||||||||1
1626361210000|2021-07-15 15:00:10|2403.2|2399.2|2404|2400|2404|2400|2403.2|2399.2|6
1626361220000|2021-07-15 15:00:20|2403.5|2399.5|2403.7|2399.7|2403.7|2399.7|2403.5|2399.5|3
1626361230000|2021-07-15 15:00:30|2404.2|2400.2|2404.7|2400.7|2404.7|2400.7|2404.2|2400.2|11
1626361240000|2021-07-15 15:00:40|2405.2|2401.2|2405.2|2401.2|2405.5|2401.5|2405.2|2401.2|7
1626361250000|2021-07-15 15:00:50|2405.7|2401.7|2405.5|2401.5|2405.7|2401.7|2405.5|2401.5|7
1626361260000|2021-07-15 15:01:00|2405.7|2401.7|2405.2|2401.2|2405.7|2401.7|2405.2|2401.2|19
1626361270000|2021-07-15 15:01:10|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|2406.5|2402.5|4
1626361280000|2021-07-15 15:01:20|2406.8|2402.8|2406.5|2402.5|2406.8|2402.8|2406.5|2402.5|4
1626361300000|2021-07-15 15:01:40|2406|2402|2406|2402|2406|2402|2405.8|2401.8|2
1626361310000|2021-07-15 15:01:50|||||||||13
1626361320000|2021-07-15 15:02:00|||||||||1
1626361330000|2021-07-15 15:02:10|2406.3|2402.3|2406.3|2402.3|2406.8|2402.8|2406.3|2402.3|6
1626361340000|2021-07-15 15:02:20|2406|2402|2406|2402|2406|2402|2406|2402|0
1626361350000|2021-07-15 15:02:30|2405.5|2401.5|2404.8|2400.8|2405.5|2401.5|2404.8|2400.8|20
1626361360000|2021-07-15 15:02:40|||||||||5
1626361380000|2021-07-15 15:03:00|2405|2401|2405.3|2401.3|2405.3|2401.3|2405|2401|2
1626361390000|2021-07-15 15:03:10|||||||||2
1626361400000|2021-07-15 15:03:20|2404.8|2400.8|2404.5|2400.5|2404.8|2400.8|2404.5|2400.5|6
1626361410000|2021-07-15 15:03:30|2404.8|2400.8|2405|2401|2405|2401|2404.8|2400.8|0
1626361420000|2021-07-15 15:03:40|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2
1626361430000|2021-07-15 15:03:50|2404.8|2400.8|2404.3|2400.3|2404.8|2400.8|2404.3|2400.3|4
1626361440000|2021-07-15 15:04:00|2404|2400|2403|2399|2404|2400|2402.8|2398.8|12
1626361450000|2021-07-15 15:04:10|||||||||4
1626361460000|2021-07-15 15:04:20|2403.3|2399.3|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|3
1626361470000|2021-07-15 15:04:30|2403.3|2399.3|2403.8|2399.8|2403.8|2399.8|2403.3|2399.3|7
1626361480000|2021-07-15 15:04:40|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2
1626361490000|2021-07-15 15:04:50|2402|2398|2401.8|2397.8|2402|2398|2401.3|2397.3|1
1626361500000|2021-07-15 15:05:00|2402|2398|2401.4|2397.4|2402|2398|2401.4|2397.4|1
1626361510000|2021-07-15 15:05:10|2400.8|2396.8|2401.3|2397.3|2401.3|2397.3|2400.8|2396.8|5
1626361520000|2021-07-15 15:05:20|2401|2397|2400.8|2396.8|2401.3|2397.3|2400.8|2396.8|0
1626361530000|2021-07-15 15:05:30|2400.3|2396.3|2400|2396|2400.3|2396.3|2400|2396|9
1626361540000|2021-07-15 15:05:40|2399.7|2395.7|2399.7|2395.7|2400|2396|2399.7|2395.7|7
1626361550000|2021-07-15 15:05:50|2400|2396|2400|2396|2400|2396|2400|2396|4
1626361560000|2021-07-15 15:06:00|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|1
1626361570000|2021-07-15 15:06:10|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1626361580000|2021-07-15 15:06:20|2400.2|2396.2|2401.2|2397.2|2401.2|2397.2|2400.2|2396.2|5
1626361600000|2021-07-15 15:06:40|2401.3|2397.3|2402.3|2398.3|2402.3|2398.3|2401.3|2397.3|11
1626361610000|2021-07-15 15:06:50|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|11
1626361620000|2021-07-15 15:07:00|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1626361630000|2021-07-15 15:07:10|2401.5|2397.5|2401.3|2397.3|2401.5|2397.5|2401.3|2397.3|1
1626361640000|2021-07-15 15:07:20|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|1
1626361650000|2021-07-15 15:07:30|||||||||1
1626361660000|2021-07-15 15:07:40|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1626361680000|2021-07-15 15:08:00|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1626361690000|2021-07-15 15:08:10|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626361700000|2021-07-15 15:08:20|2401.3|2397.3|2401.5|2397.5|2401.5|2397.5|2401.3|2397.3|0
1626361710000|2021-07-15 15:08:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626361720000|2021-07-15 15:08:40|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|4
1626361730000|2021-07-15 15:08:50|2401|2397|2401.3|2397.3|2401.3|2397.3|2401|2397|1
1626361740000|2021-07-15 15:09:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|3
1626361770000|2021-07-15 15:09:30|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1626361790000|2021-07-15 15:09:50|||||||||4
1626361800000|2021-07-15 15:10:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.3|2398.3|9
1626361820000|2021-07-15 15:10:20|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|2403.3|2399.3|1
1626361840000|2021-07-15 15:10:40|2402.5|2398.5|2402.8|2398.8|2403.3|2399.3|2402.5|2398.5|2
1626361850000|2021-07-15 15:10:50|||||||||1
1626361860000|2021-07-15 15:11:00|2402.5|2398.5|2401.8|2397.8|2402.8|2398.8|2401.8|2397.8|4
1626361870000|2021-07-15 15:11:10|2401.5|2397.5|2402|2398|2402|2398|2401.5|2397.5|9
1626361880000|2021-07-15 15:11:20|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|0
1626361890000|2021-07-15 15:11:30|||||||||1
1626361900000|2021-07-15 15:11:40|2401.8|2397.8|2401.3|2397.3|2401.8|2397.8|2401.3|2397.3|1
1626361940000|2021-07-15 15:12:20|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|1
1626361950000|2021-07-15 15:12:30|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2
1626361980000|2021-07-15 15:13:00|2402|2398|2402|2398|2402|2398|2402|2398|0
1626361990000|2021-07-15 15:13:10|2401.7|2397.7|2401.5|2397.5|2401.7|2397.7|2401.5|2397.5|0
1626362000000|2021-07-15 15:13:20|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|1
1626362030000|2021-07-15 15:13:50|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|7
1626362060000|2021-07-15 15:14:20|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1626362090000|2021-07-15 15:14:50|||||||||1
1626362100000|2021-07-15 15:15:00|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2
1626362110000|2021-07-15 15:15:10|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1626362120000|2021-07-15 15:15:20|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1626362150000|2021-07-15 15:15:50|||||||||2
1626362160000|2021-07-15 15:16:00|2400.5|2396.5|2401.3|2397.3|2401.3|2397.3|2400.5|2396.5|9
1626362170000|2021-07-15 15:16:10|||||||||2
1626362200000|2021-07-15 15:16:40|||||||||3
1626362210000|2021-07-15 15:16:50|||||||||1
1626362230000|2021-07-15 15:17:10|||||||||1
1626362260000|2021-07-15 15:17:40|||||||||3
1626362270000|2021-07-15 15:17:50|||||||||1
1626362280000|2021-07-15 15:18:00|2401|2397|2400.3|2396.3|2401|2397|2400.3|2396.3|8
1626362300000|2021-07-15 15:18:20|||||||||1
1626362310000|2021-07-15 15:18:30|||||||||1
1626362320000|2021-07-15 15:18:40|||||||||1
1626362340000|2021-07-15 15:19:00|||||||||2
1626362350000|2021-07-15 15:19:10|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|3
1626362360000|2021-07-15 15:19:20|2400|2396|2400.3|2396.3|2400.3|2396.3|2400|2396|0
1626362400000|2021-07-15 15:20:00|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|1
1626362420000|2021-07-15 15:20:20|2400|2396|2399.8|2395.8|2400.3|2396.3|2399.8|2395.8|1
1626362440000|2021-07-15 15:20:40|2399|2395|2399.2|2395.2|2399.5|2395.5|2399|2395|6
1626362470000|2021-07-15 15:21:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1626362480000|2021-07-15 15:21:20|2399|2395|2399|2395|2399|2395|2399|2395|2
1626362490000|2021-07-15 15:21:30|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1626362500000|2021-07-15 15:21:40|2399|2395|2399|2395|2399|2395|2399|2395|0
1626362520000|2021-07-15 15:22:00|||||||||1
1626362530000|2021-07-15 15:22:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1626362570000|2021-07-15 15:22:50|||||||||1
1626362580000|2021-07-15 15:23:00|||||||||1
1626362610000|2021-07-15 15:23:30|||||||||1
1626362630000|2021-07-15 15:23:50|2399|2395|2399.2|2395.2|2399.2|2395.2|2398.7|2394.7|6
1626362640000|2021-07-15 15:24:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1626362650000|2021-07-15 15:24:10|2399.3|2395.3|2398.7|2394.7|2399.3|2395.3|2398.7|2394.7|1
1626362660000|2021-07-15 15:24:20|2399|2395|2399|2395|2399|2395|2399|2395|0
1626362670000|2021-07-15 15:24:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2
1626362680000|2021-07-15 15:24:40|||||||||1
1626362730000|2021-07-15 15:25:30|||||||||2
1626362750000|2021-07-15 15:25:50|||||||||1
1626362760000|2021-07-15 15:26:00|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|2399.3|2395.3|1
1626362770000|2021-07-15 15:26:10|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|0
1626362780000|2021-07-15 15:26:20|||||||||1
1626362790000|2021-07-15 15:26:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|6
1626362800000|2021-07-15 15:26:40|2398.7|2394.7|2398.2|2394.2|2398.7|2394.7|2398.2|2394.2|12
1626362810000|2021-07-15 15:26:50|||||||||2
1626362820000|2021-07-15 15:27:00|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|14
1626362830000|2021-07-15 15:27:10|||||||||1
1626362840000|2021-07-15 15:27:20|2396.6|2392.6|2396.2|2392.2|2396.6|2392.6|2395.6|2391.6|14
1626362850000|2021-07-15 15:27:30|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|4
1626362860000|2021-07-15 15:27:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|4
1626362870000|2021-07-15 15:27:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|4
1626362880000|2021-07-15 15:28:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|0
1626362890000|2021-07-15 15:28:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|1
1626362900000|2021-07-15 15:28:20|2395.6|2391.6|2396.1|2392.1|2396.1|2392.1|2395.6|2391.6|1
1626362910000|2021-07-15 15:28:30|2395.6|2391.6|2395.9|2391.9|2395.9|2391.9|2395.6|2391.6|1
1626362920000|2021-07-15 15:28:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|28
1626362930000|2021-07-15 15:28:50|||||||||2
1626362940000|2021-07-15 15:29:00|||||||||4
1626362960000|2021-07-15 15:29:20|2395.9|2391.9|2395.6|2391.6|2395.9|2391.9|2395.6|2391.6|1
1626362970000|2021-07-15 15:29:30|||||||||1
1626363000000|2021-07-15 15:30:00|2395.8|2391.8|2396.4|2392.4|2396.4|2392.4|2395.8|2391.8|3
1626363020000|2021-07-15 15:30:20|2398.2|2394.2|2398.7|2394.7|2399.2|2395.2|2397.9|2393.9|28
1626363030000|2021-07-15 15:30:30|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|4
1626363040000|2021-07-15 15:30:40|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1626363060000|2021-07-15 15:31:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|1
1626363070000|2021-07-15 15:31:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1626363080000|2021-07-15 15:31:20|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2
1626363110000|2021-07-15 15:31:50|||||||||1
1626363120000|2021-07-15 15:32:00|2399.7|2395.7|2399.4|2395.4|2399.7|2395.7|2399.4|2395.4|4
1626363130000|2021-07-15 15:32:10|2399|2395|2398.2|2394.2|2399|2395|2398.2|2394.2|1
1626363140000|2021-07-15 15:32:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|4
1626363160000|2021-07-15 15:32:40|2398.7|2394.7|2398.4|2394.4|2398.7|2394.7|2398.4|2394.4|1
1626363180000|2021-07-15 15:33:00|2398.7|2394.7|2398.4|2394.4|2398.7|2394.7|2398.4|2394.4|1
1626363190000|2021-07-15 15:33:10|||||||||2
1626363200000|2021-07-15 15:33:20|||||||||1
1626363210000|2021-07-15 15:33:30|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|3
1626363220000|2021-07-15 15:33:40|||||||||1
1626363230000|2021-07-15 15:33:50|||||||||3
1626363240000|2021-07-15 15:34:00|2397.9|2393.9|2398.2|2394.2|2398.2|2394.2|2397.9|2393.9|2
1626363250000|2021-07-15 15:34:10|||||||||1
1626363260000|2021-07-15 15:34:20|||||||||2
1626363270000|2021-07-15 15:34:30|||||||||1
1626363280000|2021-07-15 15:34:40|2396.7|2392.7|2396.2|2392.2|2396.7|2392.7|2396.2|2392.2|3
1626363290000|2021-07-15 15:34:50|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|3
1626363300000|2021-07-15 15:35:00|2396.2|2392.2|2395.9|2391.9|2396.2|2392.2|2395.9|2391.9|3
1626363310000|2021-07-15 15:35:10|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2
1626363330000|2021-07-15 15:35:30|||||||||1
1626363340000|2021-07-15 15:35:40|2396.4|2392.4|2396.6|2392.6|2396.6|2392.6|2396.4|2392.4|5
1626363350000|2021-07-15 15:35:50|||||||||1
1626363370000|2021-07-15 15:36:10|||||||||2
1626363380000|2021-07-15 15:36:20|||||||||5
1626363390000|2021-07-15 15:36:30|||||||||1
1626363400000|2021-07-15 15:36:40|||||||||18
1626363410000|2021-07-15 15:36:50|2397.4|2393.4|2397.1|2393.1|2397.4|2393.4|2397.1|2393.1|14
1626363420000|2021-07-15 15:37:00|2397.4|2393.4|2396.6|2392.6|2397.4|2393.4|2396.6|2392.6|51
1626363430000|2021-07-15 15:37:10|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|45
1626363440000|2021-07-15 15:37:20|2394.4|2390.4|2394.4|2390.4|2394.6|2390.6|2394.4|2390.4|70
1626363450000|2021-07-15 15:37:30|2394.6|2390.6|2393.3|2389.3|2394.6|2390.6|2392.6|2388.6|21
1626363460000|2021-07-15 15:37:40|2393.4|2389.4|2392.6|2388.6|2394.3|2390.3|2392.6|2388.6|28
1626363470000|2021-07-15 15:37:50|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2392.6|2388.6|21
1626363480000|2021-07-15 15:38:00|2392.6|2388.6|2392.8|2388.8|2393.4|2389.4|2392.6|2388.6|53
1626363490000|2021-07-15 15:38:10|2392.6|2388.6|2392.1|2388.1|2392.6|2388.6|2392.1|2388.1|15
1626363500000|2021-07-15 15:38:20|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|8
1626363530000|2021-07-15 15:38:50|||||||||3
1626363540000|2021-07-15 15:39:00|||||||||5
1626363550000|2021-07-15 15:39:10|2392.3|2388.3|2392.3|2388.3|2392.8|2388.8|2392.3|2388.3|21
1626363560000|2021-07-15 15:39:20|2392.6|2388.6|2392.3|2388.3|2392.6|2388.6|2392.3|2388.3|3
1626363570000|2021-07-15 15:39:30|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|0
1626363580000|2021-07-15 15:39:40|2392.8|2388.8|2393.6|2389.6|2393.6|2389.6|2392.8|2388.8|36
1626363590000|2021-07-15 15:39:50|||||||||2
1626363600000|2021-07-15 15:40:00|2394.2|2390.2|2394.3|2390.3|2394.6|2390.6|2394.2|2390.2|15
1626363610000|2021-07-15 15:40:10|2394.6|2390.6|2393.8|2389.8|2394.6|2390.6|2393.8|2389.8|1
1626363630000|2021-07-15 15:40:30|2393.6|2389.6|2394.6|2390.6|2394.6|2390.6|2393.6|2389.6|11
1626363640000|2021-07-15 15:40:40|||||||||2
1626363650000|2021-07-15 15:40:50|2394.8|2390.8|2395.1|2391.1|2395.6|2391.6|2394.8|2390.8|4
1626363670000|2021-07-15 15:41:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1626363680000|2021-07-15 15:41:20|2395.6|2391.6|2394.6|2390.6|2395.6|2391.6|2394.6|2390.6|11
1626363690000|2021-07-15 15:41:30|||||||||1
1626363700000|2021-07-15 15:41:40|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|1
1626363710000|2021-07-15 15:41:50|||||||||7
1626363720000|2021-07-15 15:42:00|||||||||2
1626363730000|2021-07-15 15:42:10|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1626363740000|2021-07-15 15:42:20|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|15
1626363750000|2021-07-15 15:42:30|2394.2|2390.2|2393.4|2389.4|2394.2|2390.2|2393.4|2389.4|3
1626363760000|2021-07-15 15:42:40|2394.1|2390.1|2394.6|2390.6|2394.6|2390.6|2394.1|2390.1|17
1626363770000|2021-07-15 15:42:50|2394.9|2390.9|2394.6|2390.6|2394.9|2390.9|2394.6|2390.6|2
1626363780000|2021-07-15 15:43:00|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|2392.6|2388.6|19
1626363790000|2021-07-15 15:43:10|2392.2|2388.2|2391.6|2387.6|2392.2|2388.2|2391.6|2387.6|10
1626363800000|2021-07-15 15:43:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|4
1626363810000|2021-07-15 15:43:30|2392.6|2388.6|2393.9|2389.9|2393.9|2389.9|2392.6|2388.6|1
1626363820000|2021-07-15 15:43:40|2393.7|2389.7|2394.2|2390.2|2394.2|2390.2|2393.7|2389.7|0
1626363830000|2021-07-15 15:43:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|4
1626363840000|2021-07-15 15:44:00|2393.7|2389.7|2392.4|2388.4|2393.7|2389.7|2391.9|2387.9|28
1626363850000|2021-07-15 15:44:10|||||||||1
1626363860000|2021-07-15 15:44:20|||||||||1
1626363870000|2021-07-15 15:44:30|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|2392.9|2388.9|8
1626363880000|2021-07-15 15:44:40|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|4
1626363890000|2021-07-15 15:44:50|2392.9|2388.9|2394.2|2390.2|2394.2|2390.2|2392.9|2388.9|5
1626363900000|2021-07-15 15:45:00|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|51
1626363910000|2021-07-15 15:45:10|2393.2|2389.2|2392.4|2388.4|2393.2|2389.2|2392.4|2388.4|44
1626363920000|2021-07-15 15:45:20|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|2392.2|2388.2|3
1626363930000|2021-07-15 15:45:30|||||||||3
1626363940000|2021-07-15 15:45:40|2391.7|2387.7|2391.9|2387.9|2392.2|2388.2|2391.7|2387.7|7
1626363950000|2021-07-15 15:45:50|2392.2|2388.2|2391.9|2387.9|2392.2|2388.2|2391.9|2387.9|5
1626363960000|2021-07-15 15:46:00|2391.6|2387.6|2391.4|2387.4|2391.6|2387.6|2391.4|2387.4|7
1626363970000|2021-07-15 15:46:10|2391.2|2387.2|2390.1|2386.1|2391.6|2387.6|2390.1|2386.1|61
1626363980000|2021-07-15 15:46:20|2389.6|2385.6|2390.1|2386.1|2390.4|2386.4|2389.6|2385.6|4
1626363990000|2021-07-15 15:46:30|2390.4|2386.4|2390.6|2386.6|2390.6|2386.6|2390.4|2386.4|6
1626364000000|2021-07-15 15:46:40|2390.1|2386.1|2390.1|2386.1|2390.6|2386.6|2390.1|2386.1|9
1626364010000|2021-07-15 15:46:50|2390.4|2386.4|2390.6|2386.6|2390.6|2386.6|2390.4|2386.4|2
1626364020000|2021-07-15 15:47:00|2390.8|2386.8|2390.6|2386.6|2391.1|2387.1|2390.6|2386.6|7
1626364030000|2021-07-15 15:47:10|2390.3|2386.3|2391.1|2387.1|2391.1|2387.1|2390.3|2386.3|16
1626364040000|2021-07-15 15:47:20|2391.3|2387.3|2391.6|2387.6|2392.8|2388.8|2390.6|2386.6|39
1626364050000|2021-07-15 15:47:30|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|2391.8|2387.8|5
1626364060000|2021-07-15 15:47:40|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1626364070000|2021-07-15 15:47:50|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2
1626364080000|2021-07-15 15:48:00|2392.3|2388.3|2392.1|2388.1|2392.8|2388.8|2392.1|2388.1|26
1626364090000|2021-07-15 15:48:10|2391.6|2387.6|2391.8|2387.8|2392.1|2388.1|2391.6|2387.6|36
1626364100000|2021-07-15 15:48:20|2391.6|2387.6|2393.8|2389.8|2393.8|2389.8|2391.6|2387.6|87
1626364110000|2021-07-15 15:48:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.1|2388.1|71
1626364120000|2021-07-15 15:48:40|2393.1|2389.1|2392.8|2388.8|2393.1|2389.1|2392.6|2388.6|60
1626364130000|2021-07-15 15:48:50|2392.6|2388.6|2391.6|2387.6|2392.8|2388.8|2391.6|2387.6|55
1626364140000|2021-07-15 15:49:00|2391.8|2387.8|2390.8|2386.8|2391.8|2387.8|2390.8|2386.8|29
1626364150000|2021-07-15 15:49:10|2390.6|2386.6|2389.8|2385.8|2390.6|2386.6|2389.6|2385.6|41
1626364160000|2021-07-15 15:49:20|2389.6|2385.6|2390.6|2386.6|2390.6|2386.6|2389.6|2385.6|42
1626364170000|2021-07-15 15:49:30|2390.1|2386.1|2389.8|2385.8|2390.1|2386.1|2389.6|2385.6|66
1626364180000|2021-07-15 15:49:40|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2389.8|2385.8|72
1626364190000|2021-07-15 15:49:50|2390.2|2386.2|2389.6|2385.6|2390.2|2386.2|2389.6|2385.6|67
1626364200000|2021-07-15 15:50:00|2390.6|2386.6|2389.4|2385.4|2390.6|2386.6|2389.2|2385.2|44
1626364210000|2021-07-15 15:50:10|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|7
1626364220000|2021-07-15 15:50:20|2389.4|2385.4|2389.6|2385.6|2389.6|2385.6|2389.4|2385.4|67
1626364230000|2021-07-15 15:50:30|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|80
1626364240000|2021-07-15 15:50:40|2388.1|2384.1|2388.3|2384.3|2388.3|2384.3|2388.1|2384.1|35
1626364250000|2021-07-15 15:50:50|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|3
1626364260000|2021-07-15 15:51:00|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|2388.8|2384.8|3
1626364270000|2021-07-15 15:51:10|2388.6|2384.6|2388.1|2384.1|2388.6|2384.6|2388.1|2384.1|5
1626364280000|2021-07-15 15:51:20|2387.8|2383.8|2387.8|2383.8|2388.1|2384.1|2387.8|2383.8|2
1626364290000|2021-07-15 15:51:30|2387.6|2383.6|2387.8|2383.8|2387.8|2383.8|2387.6|2383.6|4
1626364300000|2021-07-15 15:51:40|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|2388.1|2384.1|0
1626364310000|2021-07-15 15:51:50|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|6
1626364320000|2021-07-15 15:52:00|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|2386.8|2382.8|38
1626364330000|2021-07-15 15:52:10|2386.6|2382.6|2386.1|2382.1|2386.6|2382.6|2386.1|2382.1|16
1626364350000|2021-07-15 15:52:30|2385.8|2381.8|2386.6|2382.6|2386.6|2382.6|2385.8|2381.8|27
1626364360000|2021-07-15 15:52:40|||||||||6
1626364370000|2021-07-15 15:52:50|2387.1|2383.1|2387.3|2383.3|2387.3|2383.3|2387.1|2383.1|3
1626364380000|2021-07-15 15:53:00|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|2387.6|2383.6|0
1626364390000|2021-07-15 15:53:10|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2387.8|2383.8|2
1626364400000|2021-07-15 15:53:20|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|2388.6|2384.6|13
1626364410000|2021-07-15 15:53:30|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|8
1626364420000|2021-07-15 15:53:40|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|2389.6|2385.6|0
1626364430000|2021-07-15 15:53:50|2390.6|2386.6|2390.8|2386.8|2390.8|2386.8|2390.6|2386.6|28
1626364440000|2021-07-15 15:54:00|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|12
1626364450000|2021-07-15 15:54:10|2390.3|2386.3|2389.8|2385.8|2390.3|2386.3|2389.8|2385.8|7
1626364460000|2021-07-15 15:54:20|2390.1|2386.1|2390.1|2386.1|2390.6|2386.6|2390.1|2386.1|4
1626364480000|2021-07-15 15:54:40|2390.6|2386.6|2391.3|2387.3|2391.3|2387.3|2390.6|2386.6|59
1626364500000|2021-07-15 15:55:00|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1626364540000|2021-07-15 15:55:40|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|1
1626364580000|2021-07-15 15:56:20|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|2392.4|2388.4|34
1626364590000|2021-07-15 15:56:30|2392.6|2388.6|2392.4|2388.4|2392.6|2388.6|2392.4|2388.4|1
1626364610000|2021-07-15 15:56:50|||||||||4
1626364620000|2021-07-15 15:57:00|2392.6|2388.6|2393.4|2389.4|2393.4|2389.4|2392.6|2388.6|11
1626364630000|2021-07-15 15:57:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|6
1626364650000|2021-07-15 15:57:30|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|0
1626364670000|2021-07-15 15:57:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|8
1626364710000|2021-07-15 15:58:30|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1626364730000|2021-07-15 15:58:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1626364770000|2021-07-15 15:59:30|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|1
1626364790000|2021-07-15 15:59:50|2394.9|2390.9|2395.4|2391.4|2395.6|2391.6|2394.9|2390.9|11
1626364800000|2021-07-15 16:00:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|8
1626364810000|2021-07-15 16:00:10|2394.1|2390.1|2394.4|2390.4|2394.4|2390.4|2394.1|2390.1|0
1626364840000|2021-07-15 16:00:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|4
1626364850000|2021-07-15 16:00:50|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|0
1626364860000|2021-07-15 16:01:00|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1626364910000|2021-07-15 16:01:50|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1626364920000|2021-07-15 16:02:00|2394.9|2390.9|2394.6|2390.6|2394.9|2390.9|2394.6|2390.6|0
1626364930000|2021-07-15 16:02:10|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1626364940000|2021-07-15 16:02:20|||||||||1
1626364960000|2021-07-15 16:02:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1626364970000|2021-07-15 16:02:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1626364980000|2021-07-15 16:03:00|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1626364990000|2021-07-15 16:03:10|2395.4|2391.4|2394.6|2390.6|2395.4|2391.4|2394.6|2390.6|2
1626365010000|2021-07-15 16:03:30|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|1
1626365020000|2021-07-15 16:03:40|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2
1626365030000|2021-07-15 16:03:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2
1626365040000|2021-07-15 16:04:00|||||||||2
1626365060000|2021-07-15 16:04:20|||||||||1
1626365070000|2021-07-15 16:04:30|||||||||1
1626365080000|2021-07-15 16:04:40|||||||||1
1626365090000|2021-07-15 16:04:50|||||||||1
1626365100000|2021-07-15 16:05:00|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1626365110000|2021-07-15 16:05:10|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|17
1626365120000|2021-07-15 16:05:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|3
1626365140000|2021-07-15 16:05:40|2396.4|2392.4|2396.8|2392.8|2396.8|2392.8|2396.4|2392.4|1
1626365150000|2021-07-15 16:05:50|2396.6|2392.6|2397.4|2393.4|2397.4|2393.4|2396.6|2392.6|2
1626365160000|2021-07-15 16:06:00|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|3
1626365170000|2021-07-15 16:06:10|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|2396.4|2392.4|0
1626365180000|2021-07-15 16:06:20|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|2396.6|2392.6|1
1626365190000|2021-07-15 16:06:30|2396.4|2392.4|2397.6|2393.6|2397.6|2393.6|2396.4|2392.4|3
1626365200000|2021-07-15 16:06:40|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1626365220000|2021-07-15 16:07:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1626365230000|2021-07-15 16:07:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1626365250000|2021-07-15 16:07:30|2397.6|2393.6|2397.4|2393.4|2397.6|2393.6|2397.4|2393.4|1
1626365260000|2021-07-15 16:07:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1626365270000|2021-07-15 16:07:50|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2
1626365280000|2021-07-15 16:08:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|3
1626365290000|2021-07-15 16:08:10|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|0
1626365300000|2021-07-15 16:08:20|2397.6|2393.6|2397.6|2393.6|2398.4|2394.4|2397.6|2393.6|19
1626365310000|2021-07-15 16:08:30|2397.8|2393.8|2397.4|2393.4|2398.4|2394.4|2397.4|2393.4|4
1626365320000|2021-07-15 16:08:40|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1626365330000|2021-07-15 16:08:50|||||||||1
1626365340000|2021-07-15 16:09:00|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|1
1626365360000|2021-07-15 16:09:20|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|1
1626365370000|2021-07-15 16:09:30|||||||||1
1626365380000|2021-07-15 16:09:40|||||||||1
1626365390000|2021-07-15 16:09:50|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|2397.4|2393.4|3
1626365400000|2021-07-15 16:10:00|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|0
1626365410000|2021-07-15 16:10:10|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|10
1626365420000|2021-07-15 16:10:20|2399.4|2395.4|2399.7|2395.7|2399.7|2395.7|2399.4|2395.4|1
1626365430000|2021-07-15 16:10:30|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1626365440000|2021-07-15 16:10:40|2399.7|2395.7|2399.2|2395.2|2399.7|2395.7|2399.2|2395.2|1
1626365450000|2021-07-15 16:10:50|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|6
1626365460000|2021-07-15 16:11:00|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1626365470000|2021-07-15 16:11:10|2399.7|2395.7|2399.4|2395.4|2399.7|2395.7|2399.4|2395.4|3
1626365480000|2021-07-15 16:11:20|||||||||1
1626365490000|2021-07-15 16:11:30|||||||||1
1626365500000|2021-07-15 16:11:40|||||||||1
1626365510000|2021-07-15 16:11:50|||||||||1
1626365520000|2021-07-15 16:12:00|2399.9|2395.9|2399.6|2395.6|2400.4|2396.4|2399.6|2395.6|3
1626365540000|2021-07-15 16:12:20|2399.8|2395.8|2400.1|2396.1|2400.1|2396.1|2399.8|2395.8|12
1626365550000|2021-07-15 16:12:30|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1626365560000|2021-07-15 16:12:40|||||||||1
1626365570000|2021-07-15 16:12:50|||||||||1
1626365580000|2021-07-15 16:13:00|||||||||2
1626365590000|2021-07-15 16:13:10|||||||||1
1626365600000|2021-07-15 16:13:20|||||||||1
1626365620000|2021-07-15 16:13:40|||||||||1
1626365630000|2021-07-15 16:13:50|||||||||3
1626365640000|2021-07-15 16:14:00|2399.9|2395.9|2399.9|2395.9|2400.4|2396.4|2399.9|2395.9|11
1626365650000|2021-07-15 16:14:10|2399.6|2395.6|2399.4|2395.4|2399.6|2395.6|2399.4|2395.4|0
1626365730000|2021-07-15 16:15:30|2398.9|2394.9|2399.4|2395.4|2399.4|2395.4|2398.9|2394.9|8
1626365740000|2021-07-15 16:15:40|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1626365760000|2021-07-15 16:16:00|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.1|2395.1|7
1626365770000|2021-07-15 16:16:10|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|2399.1|2395.1|0
1626365800000|2021-07-15 16:16:40|2396.8|2392.8|2396.8|2392.8|2396.8|2392.8|2396.6|2392.6|75
1626365810000|2021-07-15 16:16:50|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|2397.6|2393.6|16
1626365830000|2021-07-15 16:17:10|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|2397.8|2393.8|0
1626365850000|2021-07-15 16:17:30|2397.6|2393.6|2398.4|2394.4|2398.4|2394.4|2397.6|2393.6|8
1626365860000|2021-07-15 16:17:40|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|2398.6|2394.6|0
1626365870000|2021-07-15 16:17:50|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|1
1626365930000|2021-07-15 16:18:50|||||||||1
1626365950000|2021-07-15 16:19:10|||||||||14
1626365960000|2021-07-15 16:19:20|||||||||1
1626365970000|2021-07-15 16:19:30|||||||||1
1626365990000|2021-07-15 16:19:50|||||||||1
1626366040000|2021-07-15 16:20:40|||||||||1
1626366050000|2021-07-15 16:20:50|2398.2|2394.2|2397.1|2393.1|2398.2|2394.2|2397.1|2393.1|11
1626366060000|2021-07-15 16:21:00|||||||||2
1626366140000|2021-07-15 16:22:20|2397.4|2393.4|2397.1|2393.1|2397.4|2393.4|2397.1|2393.1|1
1626366160000|2021-07-15 16:22:40|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|2396.9|2392.9|0
1626366170000|2021-07-15 16:22:50|2396.4|2392.4|2396.1|2392.1|2396.4|2392.4|2396.1|2392.1|3
1626366180000|2021-07-15 16:23:00|2396.4|2392.4|2396.1|2392.1|2396.4|2392.4|2395.9|2391.9|1
1626366190000|2021-07-15 16:23:10|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|2395.9|2391.9|0
1626366200000|2021-07-15 16:23:20|||||||||1
1626366250000|2021-07-15 16:24:10|||||||||1
1626366270000|2021-07-15 16:24:30|||||||||1
1626366310000|2021-07-15 16:25:10|||||||||1
1626366350000|2021-07-15 16:25:50|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1626366360000|2021-07-15 16:26:00|2395.4|2391.4|2395.1|2391.1|2395.6|2391.6|2395.1|2391.1|1
1626366370000|2021-07-15 16:26:10|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1626366400000|2021-07-15 16:26:40|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|2395.6|2391.6|1
1626366430000|2021-07-15 16:27:10|||||||||1
1626366440000|2021-07-15 16:27:20|||||||||1
1626366470000|2021-07-15 16:27:50|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|1
1626366480000|2021-07-15 16:28:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1626366490000|2021-07-15 16:28:10|||||||||1
1626366510000|2021-07-15 16:28:30|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|2395.4|2391.4|0
1626366520000|2021-07-15 16:28:40|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1626366530000|2021-07-15 16:28:50|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|1
1626366540000|2021-07-15 16:29:00|||||||||2
1626366550000|2021-07-15 16:29:10|||||||||4
1626366610000|2021-07-15 16:30:10|||||||||2
1626366620000|2021-07-15 16:30:20|||||||||1
1626366650000|2021-07-15 16:30:50|||||||||1
1626366670000|2021-07-15 16:31:10|||||||||1
1626366680000|2021-07-15 16:31:20|||||||||1
1626366690000|2021-07-15 16:31:30|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1626366700000|2021-07-15 16:31:40|||||||||1
1626366730000|2021-07-15 16:32:10|||||||||1
1626366770000|2021-07-15 16:32:50|||||||||1
1626366780000|2021-07-15 16:33:00|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|2394.4|2390.4|6
1626366790000|2021-07-15 16:33:10|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|0
1626366810000|2021-07-15 16:33:30|2395.1|2391.1|2397.1|2393.1|2397.1|2393.1|2394.9|2390.9|3
1626366820000|2021-07-15 16:33:40|2396.9|2392.9|2397.9|2393.9|2397.9|2393.9|2396.9|2392.9|15
1626366840000|2021-07-15 16:34:00|2394.6|2390.6|2394.1|2390.1|2394.6|2390.6|2394.1|2390.1|86
1626366850000|2021-07-15 16:34:10|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1626366860000|2021-07-15 16:34:20|||||||||1
1626366870000|2021-07-15 16:34:30|||||||||1
1626366890000|2021-07-15 16:34:50|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|1
1626366910000|2021-07-15 16:35:10|2394.9|2390.9|2395.1|2391.1|2395.1|2391.1|2394.9|2390.9|2
1626366930000|2021-07-15 16:35:30|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|2394.9|2390.9|0
1626366940000|2021-07-15 16:35:40|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|2394.6|2390.6|3
1626366960000|2021-07-15 16:36:00|2394.3|2390.3|2394.6|2390.6|2394.6|2390.6|2394.1|2390.1|4
1626366970000|2021-07-15 16:36:10|||||||||2
1626367030000|2021-07-15 16:37:10|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|2394.8|2390.8|0
1626367070000|2021-07-15 16:37:50|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|1
1626367080000|2021-07-15 16:38:00|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1626367090000|2021-07-15 16:38:10|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|2395.3|2391.3|0
1626367110000|2021-07-15 16:38:30|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|2395.1|2391.1|0
1626367130000|2021-07-15 16:38:50|||||||||1
1626367140000|2021-07-15 16:39:00|||||||||1
1626367190000|2021-07-15 16:39:50|||||||||3
1626367300000|2021-07-15 16:41:40|||||||||1
1626367340000|2021-07-15 16:42:20|2394.9|2390.9|2394.1|2390.1|2394.9|2390.9|2394.1|2390.1|4
1626367360000|2021-07-15 16:42:40|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1626367400000|2021-07-15 16:43:20|||||||||1
1626367410000|2021-07-15 16:43:30|||||||||1
1626367430000|2021-07-15 16:43:50|||||||||1
1626367450000|2021-07-15 16:44:10|2394.6|2390.6|2394.4|2390.4|2394.6|2390.6|2394.4|2390.4|8
1626367490000|2021-07-15 16:44:50|2394.1|2390.1|2394.4|2390.4|2394.4|2390.4|2393.9|2389.9|2
1626367550000|2021-07-15 16:45:50|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|1
1626367560000|2021-07-15 16:46:00|2394.1|2390.1|2394.6|2390.6|2394.6|2390.6|2394.1|2390.1|1
1626367610000|2021-07-15 16:46:50|||||||||1
1626367620000|2021-07-15 16:47:00|2394.9|2390.9|2394.4|2390.4|2394.9|2390.9|2394.4|2390.4|6
1626367710000|2021-07-15 16:48:30|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|0
1626367730000|2021-07-15 16:48:50|||||||||1
1626367740000|2021-07-15 16:49:00|2394.1|2390.1|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|3
1626367910000|2021-07-15 16:51:50|2394.1|2390.1|2393.6|2389.6|2394.1|2390.1|2393.6|2389.6|3
1626367920000|2021-07-15 16:52:00|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|2393.9|2389.9|13
1626367930000|2021-07-15 16:52:10|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|2393.6|2389.6|1
1626367940000|2021-07-15 16:52:20|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|9
1626368000000|2021-07-15 16:53:20|2393.1|2389.1|2393.6|2389.6|2393.6|2389.6|2393.1|2389.1|1
1626368040000|2021-07-15 16:54:00|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|2393.1|2389.1|1
1626368050000|2021-07-15 16:54:10|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|2393.4|2389.4|0
1626368070000|2021-07-15 16:54:30|2392.5|2388.5|2391.8|2387.8|2392.5|2388.5|2391.8|2387.8|47
1626368080000|2021-07-15 16:54:40|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|0
1626368100000|2021-07-15 16:55:00|2392.1|2388.1|2391.6|2387.6|2392.1|2388.1|2391.6|2387.6|1
1626368110000|2021-07-15 16:55:10|2391.9|2387.9|2392.1|2388.1|2392.1|2388.1|2391.9|2387.9|0
1626368150000|2021-07-15 16:55:50|||||||||2
1626368170000|2021-07-15 16:56:10|||||||||6
1626368190000|2021-07-15 16:56:30|||||||||1
1626368210000|2021-07-15 16:56:50|||||||||8
1626368220000|2021-07-15 16:57:00|||||||||1
1626368290000|2021-07-15 16:58:10|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2
1626368310000|2021-07-15 16:58:30|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|2391.1|2387.1|0
1626368330000|2021-07-15 16:58:50|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|3
1626368340000|2021-07-15 16:59:00|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|2391.6|2387.6|3
1626368350000|2021-07-15 16:59:10|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|2391.4|2387.4|0
1626368370000|2021-07-15 16:59:30|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|0
1626368380000|2021-07-15 16:59:40|||||||||1
1626368390000|2021-07-15 16:59:50|2390.4|2386.4|2390.1|2386.1|2390.4|2386.4|2389.2|2385.2|17
1626368410000|2021-07-15 17:00:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|0
1626368420000|2021-07-15 17:00:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|3
1626368450000|2021-07-15 17:00:50|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1626368500000|2021-07-15 17:01:40|2389.6|2385.6|2389.9|2385.9|2390.2|2386.2|2389.6|2385.6|2
1626368520000|2021-07-15 17:02:00|||||||||10
1626368530000|2021-07-15 17:02:10|2389.4|2385.4|2389.4|2385.4|2389.7|2385.7|2389.4|2385.4|0
1626368550000|2021-07-15 17:02:30|2389.6|2385.6|2389.4|2385.4|2389.6|2385.6|2389.4|2385.4|3
1626368580000|2021-07-15 17:03:00|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|2389.2|2385.2|5
1626368590000|2021-07-15 17:03:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|3
1626368620000|2021-07-15 17:03:40|||||||||3
1626368630000|2021-07-15 17:03:50|2390.6|2386.6|2390.4|2386.4|2390.9|2386.9|2390.4|2386.4|1
1626368650000|2021-07-15 17:04:10|2390.6|2386.6|2390.9|2386.9|2390.9|2386.9|2390.6|2386.6|3
1626368660000|2021-07-15 17:04:20|2391.2|2387.2|2391.4|2387.4|2391.4|2387.4|2391.2|2387.2|0
1626368670000|2021-07-15 17:04:30|||||||||1
1626368680000|2021-07-15 17:04:40|||||||||1
1626368690000|2021-07-15 17:04:50|||||||||1
1626368760000|2021-07-15 17:06:00|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|5
1626368770000|2021-07-15 17:06:10|2390.6|2386.6|2390.4|2386.4|2390.6|2386.6|2390.4|2386.4|0
1626368830000|2021-07-15 17:07:10|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|2390.6|2386.6|1
1626368860000|2021-07-15 17:07:40|2391.1|2387.1|2390.4|2386.4|2391.1|2387.1|2390.4|2386.4|8
1626369010000|2021-07-15 17:10:10|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|2390.7|2386.7|1
1626369030000|2021-07-15 17:10:30|||||||||1
1626369060000|2021-07-15 17:11:00|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1626369090000|2021-07-15 17:11:30|||||||||1
1626369230000|2021-07-15 17:13:50|||||||||1
1626369240000|2021-07-15 17:14:00|||||||||2
1626369260000|2021-07-15 17:14:20|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|4
1626369270000|2021-07-15 17:14:30|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|3
1626369280000|2021-07-15 17:14:40|||||||||4
1626369290000|2021-07-15 17:14:50|||||||||4
1626369300000|2021-07-15 17:15:00|2389.2|2385.2|2389.7|2385.7|2389.7|2385.7|2389.1|2385.1|9
1626369310000|2021-07-15 17:15:10|2389.4|2385.4|2389.9|2385.9|2389.9|2385.9|2389.2|2385.2|5
1626369320000|2021-07-15 17:15:20|2389.7|2385.7|2389.9|2385.9|2389.9|2385.9|2389.7|2385.7|1
1626369330000|2021-07-15 17:15:30|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|0
1626369370000|2021-07-15 17:16:10|2389.9|2385.9|2390.2|2386.2|2390.2|2386.2|2389.9|2385.9|0
1626369380000|2021-07-15 17:16:20|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1626369420000|2021-07-15 17:17:00|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|6
1626369430000|2021-07-15 17:17:10|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|0
1626369490000|2021-07-15 17:18:10|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2
1626369500000|2021-07-15 17:18:20|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|3
1626369560000|2021-07-15 17:19:20|||||||||1
1626369570000|2021-07-15 17:19:30|2390.4|2386.4|2390.2|2386.2|2390.4|2386.4|2390.2|2386.2|6
1626369590000|2021-07-15 17:19:50|||||||||1
1626369720000|2021-07-15 17:22:00|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|2389.9|2385.9|6
1626369740000|2021-07-15 17:22:20|2390.2|2386.2|2390.7|2386.7|2390.7|2386.7|2390.2|2386.2|1
1626369760000|2021-07-15 17:22:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|4
1626369800000|2021-07-15 17:23:20|2390.9|2386.9|2390.4|2386.4|2390.9|2386.9|2390.4|2386.4|9
1626369830000|2021-07-15 17:23:50|2390.7|2386.7|2390.2|2386.2|2390.9|2386.9|2389.7|2385.7|38
1626369850000|2021-07-15 17:24:10|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1626369860000|2021-07-15 17:24:20|2390.1|2386.1|2391.1|2387.1|2391.1|2387.1|2390.1|2386.1|1
1626369870000|2021-07-15 17:24:30|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|2390.9|2386.9|9
1626369890000|2021-07-15 17:24:50|2390.4|2386.4|2389.9|2385.9|2390.4|2386.4|2389.9|2385.9|1
1626369900000|2021-07-15 17:25:00|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|2390.2|2386.2|1
1626369910000|2021-07-15 17:25:10|2389.9|2385.9|2389.6|2385.6|2390.4|2386.4|2389.6|2385.6|19
1626369930000|2021-07-15 17:25:30|2389.9|2385.9|2390.9|2386.9|2390.9|2386.9|2389.9|2385.9|1
1626369940000|2021-07-15 17:25:40|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|2390.4|2386.4|1
1626370010000|2021-07-15 17:26:50|||||||||1
1626370030000|2021-07-15 17:27:10|2390.6|2386.6|2390.9|2386.9|2390.9|2386.9|2390.6|2386.6|3
1626370040000|2021-07-15 17:27:20|2391.2|2387.2|2390.4|2386.4|2391.2|2387.2|2390.4|2386.4|2
1626370050000|2021-07-15 17:27:30|2390.7|2386.7|2390.9|2386.9|2390.9|2386.9|2390.7|2386.7|0
1626370070000|2021-07-15 17:27:50|2391.1|2387.1|2391.4|2387.4|2391.4|2387.4|2390.9|2386.9|11
1626370100000|2021-07-15 17:28:20|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|0
1626370120000|2021-07-15 17:28:40|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|2392.1|2388.1|0
1626370140000|2021-07-15 17:29:00|||||||||6
1626370150000|2021-07-15 17:29:10|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|2391.9|2387.9|3
1626370160000|2021-07-15 17:29:20|||||||||15
1626370170000|2021-07-15 17:29:30|2392.1|2388.1|2391.9|2387.9|2392.1|2388.1|2391.9|2387.9|5
1626370190000|2021-07-15 17:29:50|2392.4|2388.4|2392.9|2388.9|2392.9|2388.9|2392.4|2388.4|47
1626425100000|2021-07-16 08:45:00|2403.8|2399.8|2403.5|2399.5|2403.8|2399.8|2402.8|2398.8|8
1626425110000|2021-07-16 08:45:10|2403.1|2399.1|2402.5|2398.5|2403.1|2399.1|2402.5|2398.5|5
1626425120000|2021-07-16 08:45:20|||||||||10
1626425130000|2021-07-16 08:45:30|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2
1626425140000|2021-07-16 08:45:40|2403|2399|2404.8|2400.8|2404.8|2400.8|2403|2399|9
1626425150000|2021-07-16 08:45:50|2404.5|2400.5|2406.3|2402.3|2406.3|2402.3|2404.5|2400.5|16
1626425160000|2021-07-16 08:46:00|2406.6|2402.6|2406.8|2402.8|2406.8|2402.8|2406.6|2402.6|3
1626425170000|2021-07-16 08:46:10|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|2406.3|2402.3|5
1626425180000|2021-07-16 08:46:20|||||||||1
1626425200000|2021-07-16 08:46:40|2407.9|2403.9|2410.3|2406.3|2410.3|2406.3|2407.9|2403.9|14
1626425210000|2021-07-16 08:46:50|2411.4|2407.4|2412.8|2408.8|2413.1|2409.1|2411.4|2407.4|26
1626425220000|2021-07-16 08:47:00|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2413.1|2409.1|2
1626425250000|2021-07-16 08:47:30|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|2412.8|2408.8|4
1626425260000|2021-07-16 08:47:40|2412.3|2408.3|2411.2|2407.2|2412.3|2408.3|2411.2|2407.2|8
1626425270000|2021-07-16 08:47:50|2410.8|2406.8|2411.6|2407.6|2411.6|2407.6|2410.8|2406.8|5
1626425280000|2021-07-16 08:48:00|2411.9|2407.9|2410.9|2406.9|2411.9|2407.9|2410.9|2406.9|82
1626425290000|2021-07-16 08:48:10|2411.1|2407.1|2410.9|2406.9|2411.1|2407.1|2410.6|2406.6|2
1626425310000|2021-07-16 08:48:30|2411.1|2407.1|2410.9|2406.9|2411.6|2407.6|2410.9|2406.9|4
1626425340000|2021-07-16 08:49:00|2409.1|2405.1|2407.9|2403.9|2409.1|2405.1|2407.9|2403.9|12
1626425350000|2021-07-16 08:49:10|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|0
1626425360000|2021-07-16 08:49:20|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|2407.1|2403.1|1
1626425400000|2021-07-16 08:50:00|2406.6|2402.6|2406.6|2402.6|2406.9|2402.9|2406.1|2402.1|3
1626425410000|2021-07-16 08:50:10|2405.9|2401.9|2406.1|2402.1|2406.1|2402.1|2405.9|2401.9|4
1626425420000|2021-07-16 08:50:20|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|2406.6|2402.6|0
1626425460000|2021-07-16 08:51:00|2406.4|2402.4|2405.9|2401.9|2406.4|2402.4|2405.9|2401.9|3
1626425520000|2021-07-16 08:52:00|2406.1|2402.1|2407.6|2403.6|2407.6|2403.6|2406.1|2402.1|5
1626425530000|2021-07-16 08:52:10|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1626425540000|2021-07-16 08:52:20|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|1
1626425550000|2021-07-16 08:52:30|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|2407.4|2403.4|0
1626425560000|2021-07-16 08:52:40|2407.6|2403.6|2407.4|2403.4|2407.6|2403.6|2407.4|2403.4|5
1626425580000|2021-07-16 08:53:00|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2407.6|2403.6|2
1626425590000|2021-07-16 08:53:10|2407.1|2403.1|2407.4|2403.4|2407.4|2403.4|2406.9|2402.9|1
1626425600000|2021-07-16 08:53:20|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|2406.9|2402.9|1
1626425620000|2021-07-16 08:53:40|2406.4|2402.4|2405.9|2401.9|2406.4|2402.4|2405.9|2401.9|3
1626425650000|2021-07-16 08:54:10|2405.4|2401.4|2404.6|2400.6|2405.4|2401.4|2404.6|2400.6|2
1626425680000|2021-07-16 08:54:40|2404.4|2400.4|2404.1|2400.1|2404.4|2400.4|2404.1|2400.1|2
1626425700000|2021-07-16 08:55:00|2403.6|2399.6|2403.4|2399.4|2403.6|2399.6|2403.4|2399.4|3
1626425710000|2021-07-16 08:55:10|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|4
1626425740000|2021-07-16 08:55:40|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|2402.9|2398.9|3
1626425750000|2021-07-16 08:55:50|2403.1|2399.1|2402.9|2398.9|2403.1|2399.1|2402.9|2398.9|1
1626425790000|2021-07-16 08:56:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|0
1626425800000|2021-07-16 08:56:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1626425810000|2021-07-16 08:56:50|||||||||3
1626425880000|2021-07-16 08:58:00|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|2403.9|2399.9|1
1626425930000|2021-07-16 08:58:50|||||||||1
1626425940000|2021-07-16 08:59:00|2404.1|2400.1|2404.4|2400.4|2404.4|2400.4|2404.1|2400.1|1
1626425950000|2021-07-16 08:59:10|||||||||3
1626425970000|2021-07-16 08:59:30|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|2404.6|2400.6|0
1626425980000|2021-07-16 08:59:40|||||||||1
1626426010000|2021-07-16 09:00:10|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1626426030000|2021-07-16 09:00:30|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|17
1626426040000|2021-07-16 09:00:40|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|2406.4|2402.4|45
1626426060000|2021-07-16 09:01:00|||||||||1
1626426140000|2021-07-16 09:02:20|||||||||1
1626426150000|2021-07-16 09:02:30|2406.6|2402.6|2403.9|2399.9|2406.6|2402.6|2403.4|2399.4|13
1626426160000|2021-07-16 09:02:40|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1626426170000|2021-07-16 09:02:50|2403.4|2399.4|2403.1|2399.1|2403.4|2399.4|2403.1|2399.1|1
1626426190000|2021-07-16 09:03:10|2402.6|2398.6|2402.9|2398.9|2402.9|2398.9|2402.6|2398.6|1
1626426220000|2021-07-16 09:03:40|||||||||7
1626426260000|2021-07-16 09:04:20|||||||||1
1626426290000|2021-07-16 09:04:50|2402.6|2398.6|2402.4|2398.4|2402.6|2398.6|2402.4|2398.4|0
1626426400000|2021-07-16 09:06:40|2402.6|2398.6|2402.9|2398.9|2402.9|2398.9|2402.6|2398.6|1
1626426410000|2021-07-16 09:06:50|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1626426420000|2021-07-16 09:07:00|2402.8|2398.8|2403.4|2399.4|2403.4|2399.4|2402.8|2398.8|1
1626426430000|2021-07-16 09:07:10|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1626426480000|2021-07-16 09:08:00|2404.3|2400.3|2405.8|2401.8|2405.8|2401.8|2404.3|2400.3|3
1626426540000|2021-07-16 09:09:00|2406.1|2402.1|2405.6|2401.6|2406.1|2402.1|2405.6|2401.6|4
1626426550000|2021-07-16 09:09:10|2405.1|2401.1|2404.8|2400.8|2405.1|2401.1|2404.8|2400.8|1
1626426570000|2021-07-16 09:09:30|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|2404.3|2400.3|1
1626426590000|2021-07-16 09:09:50|2403.8|2399.8|2403.6|2399.6|2403.8|2399.8|2403.6|2399.6|0
1626426600000|2021-07-16 09:10:00|2403.3|2399.3|2404.8|2400.8|2404.8|2400.8|2403.3|2399.3|1
1626426620000|2021-07-16 09:10:20|2405.1|2401.1|2405.1|2401.1|2405.6|2401.6|2405.1|2401.1|2
1626426630000|2021-07-16 09:10:30|2404.6|2400.6|2404.3|2400.3|2404.6|2400.6|2404.3|2400.3|0
1626426640000|2021-07-16 09:10:40|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|2405.1|2401.1|0
1626426670000|2021-07-16 09:11:10|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1626426690000|2021-07-16 09:11:30|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|2405.6|2401.6|0
1626426720000|2021-07-16 09:12:00|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|2405.4|2401.4|0
1626426760000|2021-07-16 09:12:40|2405.6|2401.6|2405.1|2401.1|2405.6|2401.6|2405.1|2401.1|1
1626426790000|2021-07-16 09:13:10|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|2404.4|2400.4|0
1626426820000|2021-07-16 09:13:40|2403.6|2399.6|2403.1|2399.1|2403.6|2399.6|2403.1|2399.1|4
1626426870000|2021-07-16 09:14:30|2403.6|2399.6|2404.1|2400.1|2404.1|2400.1|2403.6|2399.6|7
1626426930000|2021-07-16 09:15:30|2404.3|2400.3|2404.4|2400.4|2404.4|2400.4|2404.3|2400.3|5
1626426950000|2021-07-16 09:15:50|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|2404.1|2400.1|1
1626426960000|2021-07-16 09:16:00|2403.4|2399.4|2403.1|2399.1|2403.4|2399.4|2403.1|2399.1|1
1626427450000|2021-07-16 09:24:10|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|2403.6|2399.6|0
1626427460000|2021-07-16 09:24:20|2403.3|2399.3|2403.1|2399.1|2403.3|2399.3|2403.1|2399.1|0
1626427470000|2021-07-16 09:24:30|2403.9|2399.9|2403.1|2399.1|2403.9|2399.9|2403.1|2399.1|1
1626427600000|2021-07-16 09:26:40|2402.6|2398.6|2402.1|2398.1|2402.6|2398.6|2402.1|2398.1|1
1626427640000|2021-07-16 09:27:20|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1626427650000|2021-07-16 09:27:30|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|2402.6|2398.6|0
1626427720000|2021-07-16 09:28:40|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1626427760000|2021-07-16 09:29:20|2402.8|2398.8|2403.1|2399.1|2403.9|2399.9|2402.8|2398.8|1
1626427820000|2021-07-16 09:30:20|2402.8|2398.8|2402.1|2398.1|2402.8|2398.8|2402.1|2398.1|0
1626427860000|2021-07-16 09:31:00|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|2402.4|2398.4|0
1626427890000|2021-07-16 09:31:30|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2403.1|2399.1|2
1626427920000|2021-07-16 09:32:00|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|2403.4|2399.4|0
1626427970000|2021-07-16 09:32:50|2402.9|2398.9|2402.4|2398.4|2402.9|2398.9|2402.4|2398.4|1
1626427980000|2021-07-16 09:33:00|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1626428100000|2021-07-16 09:35:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626428130000|2021-07-16 09:35:30|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|2402.1|2398.1|1
1626428260000|2021-07-16 09:37:40|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1626428270000|2021-07-16 09:37:50|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|2401.4|2397.4|0
1626428280000|2021-07-16 09:38:00|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|2401.6|2397.6|0
1626428380000|2021-07-16 09:39:40|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626428690000|2021-07-16 09:44:50|2401.4|2397.4|2400.6|2396.6|2401.4|2397.4|2400.6|2396.6|3
1626428770000|2021-07-16 09:46:10|2400.4|2396.4|2399.4|2395.4|2400.4|2396.4|2399.4|2395.4|3
1626428820000|2021-07-16 09:47:00|2398.9|2394.9|2398.4|2394.4|2398.9|2394.9|2398.4|2394.4|3
1626428840000|2021-07-16 09:47:20|2398.1|2394.1|2398.4|2394.4|2398.4|2394.4|2398.1|2394.1|4
1626428860000|2021-07-16 09:47:40|2398.1|2394.1|2397.4|2393.4|2398.1|2394.1|2397.4|2393.4|0
1626428880000|2021-07-16 09:48:00|||||||||2
1626428930000|2021-07-16 09:48:50|2397.8|2393.8|2398.4|2394.4|2398.4|2394.4|2397.8|2393.8|1
1626428940000|2021-07-16 09:49:00|2398.9|2394.9|2398.6|2394.6|2398.9|2394.9|2398.6|2394.6|1
1626428950000|2021-07-16 09:49:10|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|0
1626428960000|2021-07-16 09:49:20|||||||||3
1626429040000|2021-07-16 09:50:40|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1626429060000|2021-07-16 09:51:00|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626429120000|2021-07-16 09:52:00|2399.1|2395.1|2399.4|2395.4|2399.4|2395.4|2399.1|2395.1|6
1626429140000|2021-07-16 09:52:20|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|2399.6|2395.6|1
1626429160000|2021-07-16 09:52:40|2399.1|2395.1|2398.9|2394.9|2399.1|2395.1|2398.9|2394.9|0
1626429200000|2021-07-16 09:53:20|2399.2|2395.2|2399.2|2395.2|2399.4|2395.4|2399.1|2395.1|0
1626429210000|2021-07-16 09:53:30|2399.4|2395.4|2398.7|2394.7|2399.4|2395.4|2398.7|2394.7|1
1626429260000|2021-07-16 09:54:20|2399.3|2395.3|2400.4|2396.4|2400.4|2396.4|2399.3|2395.3|1
1626429280000|2021-07-16 09:54:40|2401.2|2397.2|2400.7|2396.7|2401.2|2397.2|2400.7|2396.7|29
1626429290000|2021-07-16 09:54:50|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1626429320000|2021-07-16 09:55:20|2400.2|2396.2|2400.4|2396.4|2400.4|2396.4|2400.2|2396.2|28
1626429330000|2021-07-16 09:55:30|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2
1626429350000|2021-07-16 09:55:50|2400.4|2396.4|2400.7|2396.7|2400.7|2396.7|2400.4|2396.4|4
1626429400000|2021-07-16 09:56:40|||||||||1
1626429420000|2021-07-16 09:57:00|2400.9|2396.9|2401.2|2397.2|2401.2|2397.2|2400.9|2396.9|0
1626429430000|2021-07-16 09:57:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|4
1626429440000|2021-07-16 09:57:20|2401.4|2397.4|2400.9|2396.9|2401.4|2397.4|2400.9|2396.9|2
1626429450000|2021-07-16 09:57:30|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626429540000|2021-07-16 09:59:00|2400.9|2396.9|2401.2|2397.2|2401.2|2397.2|2400.9|2396.9|0
1626429550000|2021-07-16 09:59:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626429600000|2021-07-16 10:00:00|2401.2|2397.2|2400.7|2396.7|2401.2|2397.2|2400.4|2396.4|31
1626429610000|2021-07-16 10:00:10|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|2400.4|2396.4|0
1626429620000|2021-07-16 10:00:20|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2
1626429650000|2021-07-16 10:00:50|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|1
1626429680000|2021-07-16 10:01:20|2401.5|2397.5|2401.7|2397.7|2401.7|2397.7|2401.5|2397.5|0
1626429780000|2021-07-16 10:03:00|2402.2|2398.2|2400.2|2396.2|2402.2|2398.2|2400.2|2396.2|9
1626429830000|2021-07-16 10:03:50|2400.7|2396.7|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|3
1626429850000|2021-07-16 10:04:10|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1626429860000|2021-07-16 10:04:20|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|2402.7|2398.7|0
1626429880000|2021-07-16 10:04:40|2402.2|2398.2|2401.7|2397.7|2402.2|2398.2|2401.7|2397.7|1
1626429890000|2021-07-16 10:04:50|2401.2|2397.2|2400.9|2396.9|2401.2|2397.2|2400.9|2396.9|5
1626429900000|2021-07-16 10:05:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2400.2|2396.2|10
1626429910000|2021-07-16 10:05:10|2401.5|2397.5|2401.2|2397.2|2401.7|2397.7|2401.2|2397.2|6
1626429960000|2021-07-16 10:06:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1626430000000|2021-07-16 10:06:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|1
1626430010000|2021-07-16 10:06:50|2400.5|2396.5|2400.2|2396.2|2400.5|2396.5|2400.2|2396.2|1
1626430050000|2021-07-16 10:07:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|8
1626430070000|2021-07-16 10:07:50|2401.5|2397.5|2401.2|2397.2|2401.5|2397.5|2401.2|2397.2|1
1626430100000|2021-07-16 10:08:20|2400.9|2396.9|2401.2|2397.2|2401.2|2397.2|2400.9|2396.9|4
1626430120000|2021-07-16 10:08:40|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626430130000|2021-07-16 10:08:50|2401|2397|2401.2|2397.2|2401.2|2397.2|2401|2397|0
1626430140000|2021-07-16 10:09:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626430160000|2021-07-16 10:09:20|2401|2397|2401.2|2397.2|2401.2|2397.2|2400.7|2396.7|0
1626430170000|2021-07-16 10:09:30|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626430180000|2021-07-16 10:09:40|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2
1626430190000|2021-07-16 10:09:50|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|3
1626430200000|2021-07-16 10:10:00|2399|2395|2398.7|2394.7|2399|2395|2398.7|2394.7|3
1626430220000|2021-07-16 10:10:20|||||||||2
1626430240000|2021-07-16 10:10:40|2398.5|2394.5|2398.2|2394.2|2398.5|2394.5|2398.2|2394.2|1
1626430260000|2021-07-16 10:11:00|2398.7|2394.7|2398.2|2394.2|2398.7|2394.7|2398.2|2394.2|1
1626430320000|2021-07-16 10:12:00|||||||||1
1626430330000|2021-07-16 10:12:10|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|2397.9|2393.9|3
1626430450000|2021-07-16 10:14:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1626430490000|2021-07-16 10:14:50|2397.9|2393.9|2398.2|2394.2|2398.2|2394.2|2397.9|2393.9|3
1626430500000|2021-07-16 10:15:00|2398.5|2394.5|2399.2|2395.2|2399.5|2395.5|2398.5|2394.5|6
1626430530000|2021-07-16 10:15:30|||||||||1
1626430560000|2021-07-16 10:16:00|2399.9|2395.9|2400.7|2396.7|2400.7|2396.7|2399.9|2395.9|9
1626430570000|2021-07-16 10:16:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|9
1626430590000|2021-07-16 10:16:30|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2
1626430600000|2021-07-16 10:16:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1626430640000|2021-07-16 10:17:20|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|10
1626430650000|2021-07-16 10:17:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|3
1626430660000|2021-07-16 10:17:40|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1626430670000|2021-07-16 10:17:50|||||||||1
1626430790000|2021-07-16 10:19:50|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2401.9|2397.9|2
1626430800000|2021-07-16 10:20:00|2401.9|2397.9|2402.2|2398.2|2402.4|2398.4|2401.9|2397.9|0
1626430810000|2021-07-16 10:20:10|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626430820000|2021-07-16 10:20:20|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|1
1626430860000|2021-07-16 10:21:00|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|2402.2|2398.2|1
1626430870000|2021-07-16 10:21:10|2401.9|2397.9|2402.2|2398.2|2402.4|2398.4|2401.9|2397.9|0
1626430880000|2021-07-16 10:21:20|2402.4|2398.4|2401.9|2397.9|2402.4|2398.4|2401.9|2397.9|0
1626430890000|2021-07-16 10:21:30|2402.2|2398.2|2401.9|2397.9|2402.2|2398.2|2400.9|2396.9|7
1626430950000|2021-07-16 10:22:30|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|0
1626430990000|2021-07-16 10:23:10|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|4
1626431040000|2021-07-16 10:24:00|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|2400.9|2396.9|0
1626431050000|2021-07-16 10:24:10|2400.5|2396.5|2399.7|2395.7|2400.5|2396.5|2399.7|2395.7|1
1626431060000|2021-07-16 10:24:20|2399.2|2395.2|2398.9|2394.9|2399.2|2395.2|2398.9|2394.9|0
1626431190000|2021-07-16 10:26:30|||||||||1
1626431220000|2021-07-16 10:27:00|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|1
1626431230000|2021-07-16 10:27:10|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|2399.4|2395.4|0
1626431250000|2021-07-16 10:27:30|||||||||3
1626431270000|2021-07-16 10:27:50|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|2399.9|2395.9|0
1626431430000|2021-07-16 10:30:30|2399.7|2395.7|2399.9|2395.9|2399.9|2395.9|2399.7|2395.7|0
1626431460000|2021-07-16 10:31:00|2399.2|2395.2|2399.4|2395.4|2399.9|2395.9|2399.2|2395.2|0
1626431470000|2021-07-16 10:31:10|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1626431510000|2021-07-16 10:31:50|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|2398.9|2394.9|0
1626431560000|2021-07-16 10:32:40|2398.5|2394.5|2397.9|2393.9|2398.5|2394.5|2397.9|2393.9|4
1626431690000|2021-07-16 10:34:50|||||||||1
1626431700000|2021-07-16 10:35:00|2398.2|2394.2|2397.9|2393.9|2398.2|2394.2|2397.9|2393.9|0
1626431720000|2021-07-16 10:35:20|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2398.4|2394.4|2
1626431730000|2021-07-16 10:35:30|2398.2|2394.2|2398.9|2394.9|2398.9|2394.9|2398.2|2394.2|0
1626431740000|2021-07-16 10:35:40|2398.4|2394.4|2398.2|2394.2|2398.4|2394.4|2398.2|2394.2|1
1626431950000|2021-07-16 10:39:10|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|2398.5|2394.5|0
1626432000000|2021-07-16 10:40:00|2399|2395|2398.7|2394.7|2399|2395|2398.4|2394.4|4
1626432010000|2021-07-16 10:40:10|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|0
1626432050000|2021-07-16 10:40:50|2399|2395|2399|2395|2399|2395|2399|2395|0
1626432120000|2021-07-16 10:42:00|2399.2|2395.2|2399|2395|2399.2|2395.2|2399|2395|0
1626432180000|2021-07-16 10:43:00|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|2399.5|2395.5|1
1626432190000|2021-07-16 10:43:10|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|2399.7|2395.7|0
1626432230000|2021-07-16 10:43:50|2400|2396|2401|2397|2401.2|2397.2|2400|2396|4
1626432240000|2021-07-16 10:44:00|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|2400.7|2396.7|0
1626432260000|2021-07-16 10:44:20|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|0
1626432290000|2021-07-16 10:44:50|2401.5|2397.5|2401.7|2397.7|2401.7|2397.7|2401.5|2397.5|0
1626432300000|2021-07-16 10:45:00|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2401.2|2397.2|2
1626432330000|2021-07-16 10:45:30|2401|2397|2400.2|2396.2|2401|2397|2400.2|2396.2|0
1626432470000|2021-07-16 10:47:50|||||||||2
1626432680000|2021-07-16 10:51:20|2399.7|2395.7|2398.7|2394.7|2399.7|2395.7|2398.7|2394.7|1
1626432700000|2021-07-16 10:51:40|2399|2395|2399.2|2395.2|2399.2|2395.2|2399|2395|0
1626432720000|2021-07-16 10:52:00|2399|2395|2399|2395|2399|2395|2399|2395|0
1626432780000|2021-07-16 10:53:00|2399.2|2395.2|2399|2395|2399.2|2395.2|2399|2395|0
1626432840000|2021-07-16 10:54:00|2399.2|2395.2|2399|2395|2399.2|2395.2|2399|2395|0
1626432900000|2021-07-16 10:55:00|2399.2|2395.2|2399|2395|2399.2|2395.2|2399|2395|0
1626432930000|2021-07-16 10:55:30|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1626433020000|2021-07-16 10:57:00|||||||||3
1626433030000|2021-07-16 10:57:10|||||||||1
1626433080000|2021-07-16 10:58:00|2399|2395|2399|2395|2399|2395|2399|2395|1
1626433090000|2021-07-16 10:58:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|0
1626433190000|2021-07-16 10:59:50|2398.5|2394.5|2398.2|2394.2|2398.5|2394.5|2398.2|2394.2|3
1626433200000|2021-07-16 11:00:00|2398|2394|2398|2394|2398|2394|2398|2394|0
1626433210000|2021-07-16 11:00:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|0
1626433240000|2021-07-16 11:00:40|2397|2393|2397.2|2393.2|2397.2|2393.2|2397|2393|4
1626433250000|2021-07-16 11:00:50|2397.7|2393.7|2398|2394|2398|2394|2397.7|2393.7|5
1626433300000|2021-07-16 11:01:40|2398.2|2394.2|2398.7|2394.7|2398.7|2394.7|2398.2|2394.2|3
1626433310000|2021-07-16 11:01:50|2399.2|2395.2|2398.7|2394.7|2399.2|2395.2|2398.7|2394.7|0
1626433370000|2021-07-16 11:02:50|2398.5|2394.5|2398|2394|2398.5|2394.5|2398|2394|2
1626433390000|2021-07-16 11:03:10|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|2397.7|2393.7|1
1626433430000|2021-07-16 11:03:50|2397|2393|2397|2393|2397|2393|2397|2393|2
1626433460000|2021-07-16 11:04:20|2396.7|2392.7|2396.5|2392.5|2396.7|2392.7|2396.5|2392.5|4
1626433470000|2021-07-16 11:04:30|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396|2392|0
1626433590000|2021-07-16 11:06:30|2396.5|2392.5|2397.2|2393.2|2397.2|2393.2|2396.5|2392.5|5
1626433630000|2021-07-16 11:07:10|2397|2393|2397|2393|2397|2393|2397|2393|0
1626433650000|2021-07-16 11:07:30|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|2397.2|2393.2|1
1626433670000|2021-07-16 11:07:50|2396.8|2392.8|2397.2|2393.2|2397.2|2393.2|2396.8|2392.8|1
1626433680000|2021-07-16 11:08:00|2397|2393|2397|2393|2397|2393|2397|2393|1
1626433730000|2021-07-16 11:08:50|2396.7|2392.7|2396.5|2392.5|2396.7|2392.7|2396.5|2392.5|0
1626433790000|2021-07-16 11:09:50|||||||||1
1626433800000|2021-07-16 11:10:00|2396.2|2392.2|2396.5|2392.5|2396.5|2392.5|2396.2|2392.2|1
1626433820000|2021-07-16 11:10:20|2397|2393|2397.2|2393.2|2397.2|2393.2|2397|2393|0
1626433890000|2021-07-16 11:11:30|2397|2393|2395|2391|2397|2393|2395|2391|14
1626433900000|2021-07-16 11:11:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|1
1626433960000|2021-07-16 11:12:40|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|2394.5|2390.5|1
1626434070000|2021-07-16 11:14:30|2394|2390|2393.7|2389.7|2394|2390|2393.7|2389.7|0
1626434090000|2021-07-16 11:14:50|||||||||1
1626434220000|2021-07-16 11:17:00|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|6
1626434230000|2021-07-16 11:17:10|2394|2390|2394|2390|2394|2390|2394|2390|4
1626434240000|2021-07-16 11:17:20|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|6
1626434250000|2021-07-16 11:17:30|2393.4|2389.4|2393.2|2389.2|2393.4|2389.4|2393.2|2389.2|0
1626434290000|2021-07-16 11:18:10|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|2393.5|2389.5|1
1626434400000|2021-07-16 11:20:00|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1626434460000|2021-07-16 11:21:00|2393.5|2389.5|2394.5|2390.5|2394.5|2390.5|2393.5|2389.5|0
1626434510000|2021-07-16 11:21:50|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1626434530000|2021-07-16 11:22:10|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|2393.7|2389.7|0
1626434590000|2021-07-16 11:23:10|2394.2|2390.2|2394.5|2390.5|2394.5|2390.5|2394.2|2390.2|1
1626434620000|2021-07-16 11:23:40|||||||||1
1626434640000|2021-07-16 11:24:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|0
1626434860000|2021-07-16 11:27:40|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|2394.7|2390.7|0
1626434870000|2021-07-16 11:27:50|2395.2|2391.2|2395.5|2391.5|2395.5|2391.5|2395.2|2391.2|2
1626434890000|2021-07-16 11:28:10|2396|2392|2396|2392|2396|2392|2396|2392|0
1626434900000|2021-07-16 11:28:20|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1626434910000|2021-07-16 11:28:30|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|2396.5|2392.5|0
1626434920000|2021-07-16 11:28:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|0
1626434930000|2021-07-16 11:28:50|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|2396.7|2392.7|0
1626435010000|2021-07-16 11:30:10|2396.2|2392.2|2395.7|2391.7|2396.2|2392.2|2395.7|2391.7|2
1626435020000|2021-07-16 11:30:20|||||||||2
1626435030000|2021-07-16 11:30:30|||||||||1
1626435100000|2021-07-16 11:31:40|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|2396.2|2392.2|1
1626435120000|2021-07-16 11:32:00|2396.5|2392.5|2397.2|2393.2|2397.2|2393.2|2396.5|2392.5|0
1626435140000|2021-07-16 11:32:20|2397.5|2393.5|2397.7|2393.7|2397.7|2393.7|2397.2|2393.2|1
1626435180000|2021-07-16 11:33:00|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|2398.2|2394.2|3
1626435190000|2021-07-16 11:33:10|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|2398.7|2394.7|1
1626435210000|2021-07-16 11:33:30|2399|2395|2399.2|2395.2|2399.2|2395.2|2399|2395|1
1626435220000|2021-07-16 11:33:40|2399.7|2395.7|2400|2396|2400|2396|2399.7|2395.7|0
1626435260000|2021-07-16 11:34:20|2400.2|2396.2|2402.7|2398.7|2402.7|2398.7|2400.2|2396.2|37
1626435280000|2021-07-16 11:34:40|2403|2399|2403|2399|2403|2399|2403|2399|0
1626435300000|2021-07-16 11:35:00|||||||||1
1626435320000|2021-07-16 11:35:20|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2
1626435330000|2021-07-16 11:35:30|2403.7|2399.7|2403.2|2399.2|2403.7|2399.7|2403|2399|2
1626435340000|2021-07-16 11:35:40|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1626435360000|2021-07-16 11:36:00|2404|2400|2404|2400|2404|2400|2404|2400|1
1626435390000|2021-07-16 11:36:30|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|2404.2|2400.2|1
1626435400000|2021-07-16 11:36:40|||||||||1
1626435410000|2021-07-16 11:36:50|||||||||1
1626435420000|2021-07-16 11:37:00|||||||||1
1626435430000|2021-07-16 11:37:10|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|2403.7|2399.7|0
1626435440000|2021-07-16 11:37:20|2404.2|2400.2|2403.7|2399.7|2404.2|2400.2|2403.7|2399.7|1
1626435460000|2021-07-16 11:37:40|2404|2400|2404|2400|2404|2400|2404|2400|0
1626435500000|2021-07-16 11:38:20|||||||||2
1626435560000|2021-07-16 11:39:20|||||||||1
1626435620000|2021-07-16 11:40:20|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2403.5|2399.5|2
1626435630000|2021-07-16 11:40:30|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|2403.2|2399.2|0
1626435640000|2021-07-16 11:40:40|2403|2399|2402.2|2398.2|2403|2399|2402.2|2398.2|3
1626435650000|2021-07-16 11:40:50|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|2401.9|2397.9|0
1626435660000|2021-07-16 11:41:00|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|2401.7|2397.7|1
1626435680000|2021-07-16 11:41:20|2402|2398|2402|2398|2402|2398|2402|2398|0
1626435700000|2021-07-16 11:41:40|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|5
1626435720000|2021-07-16 11:42:00|2402.8|2398.8|2403|2399|2403|2399|2402.8|2398.8|1
1626435730000|2021-07-16 11:42:10|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1626435740000|2021-07-16 11:42:20|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|2402.5|2398.5|1
1626435760000|2021-07-16 11:42:40|||||||||1
1626435780000|2021-07-16 11:43:00|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|2402.8|2398.8|0
1626435840000|2021-07-16 11:44:00|||||||||3
1626435850000|2021-07-16 11:44:10|2402.5|2398.5|2402|2398|2402.5|2398.5|2402|2398|2
1626435860000|2021-07-16 11:44:20|||||||||5
1626435890000|2021-07-16 11:44:50|||||||||1
1626435990000|2021-07-16 11:46:30|2401.5|2397.5|2401|2397|2401.5|2397.5|2401|2397|4
1626436100000|2021-07-16 11:48:20|2400.5|2396.5|2400|2396|2400.5|2396.5|2400|2396|2
1626436110000|2021-07-16 11:48:30|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|2399.8|2395.8|0
1626436180000|2021-07-16 11:49:40|2400|2396|2400|2396|2400|2396|2400|2396|3
1626436200000|2021-07-16 11:50:00|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|1
1626436270000|2021-07-16 11:51:10|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|0
1626436320000|2021-07-16 11:52:00|2400.3|2396.3|2400.2|2396.2|2400.3|2396.3|2400.2|2396.2|0
1626436330000|2021-07-16 11:52:10|2400|2396|2400|2396|2400|2396|2400|2396|0
1626436360000|2021-07-16 11:52:40|2401|2397|2401.3|2397.3|2401.3|2397.3|2401|2397|4
1626436500000|2021-07-16 11:55:00|2401|2397|2401.8|2397.8|2401.8|2397.8|2401|2397|1
1626436520000|2021-07-16 11:55:20|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|2
1626436590000|2021-07-16 11:56:30|2402.5|2398.5|2402.8|2398.8|2402.8|2398.8|2402.5|2398.5|0
1626436610000|2021-07-16 11:56:50|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|4
1626436640000|2021-07-16 11:57:20|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626436680000|2021-07-16 11:58:00|2401.3|2397.3|2401.8|2397.8|2401.8|2397.8|2401.3|2397.3|0
1626436740000|2021-07-16 11:59:00|2402.8|2398.8|2402.3|2398.3|2402.8|2398.8|2402.3|2398.3|2
1626436790000|2021-07-16 11:59:50|2402|2398|2401.8|2397.8|2402|2398|2401.5|2397.5|2
1626436800000|2021-07-16 12:00:00|2402|2398|2402.8|2398.8|2402.8|2398.8|2400.8|2396.8|6
1626436810000|2021-07-16 12:00:10|2402.5|2398.5|2402.3|2398.3|2402.5|2398.5|2402.3|2398.3|5
1626436820000|2021-07-16 12:00:20|||||||||1
1626436850000|2021-07-16 12:00:50|||||||||1
1626436890000|2021-07-16 12:01:30|2402|2398|2402|2398|2402|2398|2402|2398|0
1626436930000|2021-07-16 12:02:10|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2402.3|2398.3|2
1626437040000|2021-07-16 12:04:00|2402.8|2398.8|2403|2399|2403.3|2399.3|2402.8|2398.8|7
1626437060000|2021-07-16 12:04:20|2403.3|2399.3|2401.8|2397.8|2403.3|2399.3|2401.8|2397.8|6
1626437080000|2021-07-16 12:04:40|||||||||1
1626437100000|2021-07-16 12:05:00|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|2400.8|2396.8|1
1626437110000|2021-07-16 12:05:10|2400.1|2396.1|2400.3|2396.3|2400.3|2396.3|2400.1|2396.1|1
1626437140000|2021-07-16 12:05:40|||||||||2
1626437160000|2021-07-16 12:06:00|2400.1|2396.1|2399.5|2395.5|2400.1|2396.1|2399.5|2395.5|2
1626437170000|2021-07-16 12:06:10|2401.5|2397.5|2401|2397|2401.5|2397.5|2400.5|2396.5|6
1626437180000|2021-07-16 12:06:20|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|2401.3|2397.3|0
1626437190000|2021-07-16 12:06:30|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|2401.5|2397.5|0
1626437230000|2021-07-16 12:07:10|||||||||1
1626437270000|2021-07-16 12:07:50|||||||||1
1626437290000|2021-07-16 12:08:10|||||||||4
1626437330000|2021-07-16 12:08:50|||||||||1
1626437350000|2021-07-16 12:09:10|||||||||1
1626437370000|2021-07-16 12:09:30|2401.8|2397.8|2402.3|2398.3|2402.3|2398.3|2401.8|2397.8|1
1626437390000|2021-07-16 12:09:50|2402|2398|2402|2398|2402|2398|2402|2398|8
1626437400000|2021-07-16 12:10:00|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|2401.8|2397.8|0
1626437410000|2021-07-16 12:10:10|||||||||1
1626437430000|2021-07-16 12:10:30|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|6
1626437440000|2021-07-16 12:10:40|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|2400.2|2396.2|0
1626437460000|2021-07-16 12:11:00|2400|2396|2400.5|2396.5|2400.5|2396.5|2400|2396|9
1626437470000|2021-07-16 12:11:10|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|2400.3|2396.3|0
1626437500000|2021-07-16 12:11:40|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|2400.5|2396.5|1
1626437510000|2021-07-16 12:11:50|||||||||1
1626437520000|2021-07-16 12:12:00|2400.8|2396.8|2400.3|2396.3|2400.8|2396.8|2400|2396|7
1626437530000|2021-07-16 12:12:10|2400|2396|2399|2395|2400|2396|2399|2395|2
1626437540000|2021-07-16 12:12:20|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2398.8|2394.8|2
1626437550000|2021-07-16 12:12:30|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|2399.2|2395.2|0
1626437560000|2021-07-16 12:12:40|||||||||1
1626437570000|2021-07-16 12:12:50|2398.2|2394.2|2398.2|2394.2|2398.7|2394.7|2398.2|2394.2|2
1626437580000|2021-07-16 12:13:00|2398|2394|2398|2394|2398|2394|2398|2394|0
1626437610000|2021-07-16 12:13:30|2397.2|2393.2|2397.5|2393.5|2397.5|2393.5|2397.2|2393.2|5
1626437620000|2021-07-16 12:13:40|2396.2|2392.2|2395.7|2391.7|2396.2|2392.2|2395.7|2391.7|8
1626437630000|2021-07-16 12:13:50|2395.5|2391.5|2394.7|2390.7|2395.5|2391.5|2394.7|2390.7|5
1626437640000|2021-07-16 12:14:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|5
1626437650000|2021-07-16 12:14:10|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|44
1626437660000|2021-07-16 12:14:20|||||||||7
1626437670000|2021-07-16 12:14:30|2394.8|2390.8|2395.2|2391.2|2395.2|2391.2|2394.8|2390.8|5
1626437680000|2021-07-16 12:14:40|2396|2392|2395.5|2391.5|2396.5|2392.5|2395.5|2391.5|4
1626437700000|2021-07-16 12:15:00|||||||||1
1626437710000|2021-07-16 12:15:10|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|0
1626437740000|2021-07-16 12:15:40|2395.5|2391.5|2395.2|2391.2|2395.5|2391.5|2395.2|2391.2|1
1626437750000|2021-07-16 12:15:50|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|2395.5|2391.5|4
1626437870000|2021-07-16 12:17:50|||||||||3
1626437880000|2021-07-16 12:18:00|2395.2|2391.2|2395.5|2391.5|2395.5|2391.5|2395|2391|2
1626437890000|2021-07-16 12:18:10|||||||||2
1626437900000|2021-07-16 12:18:20|||||||||1
1626437910000|2021-07-16 12:18:30|||||||||2
1626437920000|2021-07-16 12:18:40|||||||||1
1626437930000|2021-07-16 12:18:50|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2395.2|2391.2|2
1626437940000|2021-07-16 12:19:00|2395|2391|2395|2391|2395|2391|2395|2391|6
1626437950000|2021-07-16 12:19:10|||||||||3
1626437960000|2021-07-16 12:19:20|2394.7|2390.7|2394.7|2390.7|2395|2391|2394.7|2390.7|2
1626437980000|2021-07-16 12:19:40|2394.5|2390.5|2393.7|2389.7|2394.5|2390.5|2393.7|2389.7|13
1626437990000|2021-07-16 12:19:50|2393.5|2389.5|2394.5|2390.5|2394.5|2390.5|2393.5|2389.5|15
1626438000000|2021-07-16 12:20:00|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|2394.2|2390.2|1
1626438030000|2021-07-16 12:20:30|2393.2|2389.2|2393.7|2389.7|2394.2|2390.2|2393.2|2389.2|2
1626438040000|2021-07-16 12:20:40|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|2393.2|2389.2|1
1626438110000|2021-07-16 12:21:50|||||||||1
1626438130000|2021-07-16 12:22:10|||||||||1
1626438140000|2021-07-16 12:22:20|||||||||2
1626438150000|2021-07-16 12:22:30|2393|2389|2393|2389|2393|2389|2393|2389|1
1626438200000|2021-07-16 12:23:20|||||||||3
1626438210000|2021-07-16 12:23:30|||||||||9
1626438220000|2021-07-16 12:23:40|||||||||2
1626438230000|2021-07-16 12:23:50|||||||||3
1626438240000|2021-07-16 12:24:00|||||||||2
1626438250000|2021-07-16 12:24:10|||||||||3
1626438260000|2021-07-16 12:24:20|||||||||2
1626438270000|2021-07-16 12:24:30|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|2392.8|2388.8|11
1626438280000|2021-07-16 12:24:40|||||||||1
1626438290000|2021-07-16 12:24:50|||||||||4
1626438300000|2021-07-16 12:25:00|||||||||2
1626438310000|2021-07-16 12:25:10|2393|2389|2393|2389|2393|2389|2393|2389|1
1626438320000|2021-07-16 12:25:20|||||||||2
1626438330000|2021-07-16 12:25:30|||||||||2
1626438340000|2021-07-16 12:25:40|||||||||3
1626438350000|2021-07-16 12:25:50|2390.9|2386.9|2388|2384|2390.9|2386.9|2388|2384|33
1626438360000|2021-07-16 12:26:00|2387.8|2383.8|2381.9|2377.9|2387.8|2383.8|2381.7|2377.7|84
1626438370000|2021-07-16 12:26:10|2381.7|2377.7|2380.9|2376.9|2381.7|2377.7|2380.7|2376.7|21
1626438380000|2021-07-16 12:26:20|2381.2|2377.2|2381.9|2377.9|2382.7|2378.7|2381.2|2377.2|41
1626438390000|2021-07-16 12:26:30|2381.7|2377.7|2381.7|2377.7|2381.9|2377.9|2381.4|2377.4|9
1626438400000|2021-07-16 12:26:40|2381.9|2377.9|2381.9|2377.9|2381.9|2377.9|2381.7|2377.7|2
1626438410000|2021-07-16 12:26:50|||||||||3
1626438420000|2021-07-16 12:27:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2380.9|2376.9|10
1626438430000|2021-07-16 12:27:10|2381.4|2377.4|2381.7|2377.7|2381.7|2377.7|2381.2|2377.2|59
1626438450000|2021-07-16 12:27:30|2382.7|2378.7|2382.4|2378.4|2382.7|2378.7|2382.4|2378.4|14
1626438460000|2021-07-16 12:27:40|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|2382.2|2378.2|0
1626438470000|2021-07-16 12:27:50|2382.5|2378.5|2382.7|2378.7|2382.7|2378.7|2382.5|2378.5|4
1626438480000|2021-07-16 12:28:00|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.2|2378.2|3
1626438510000|2021-07-16 12:28:30|2382.7|2378.7|2386.2|2382.2|2387.5|2383.5|2382.7|2378.7|4
1626438520000|2021-07-16 12:28:40|2385.7|2381.7|2385.2|2381.2|2385.7|2381.7|2385.2|2381.2|0
1626438530000|2021-07-16 12:28:50|2391.3|2387.3|2391|2387|2391.3|2387.3|2391|2387|2
1626438540000|2021-07-16 12:29:00|2390.2|2386.2|2390|2386|2390.5|2386.5|2390|2386|12
1626438550000|2021-07-16 12:29:10|2389.5|2385.5|2390.5|2386.5|2390.5|2386.5|2389.5|2385.5|4
1626438570000|2021-07-16 12:29:30|2390|2386|2390|2386|2390|2386|2390|2386|5
1626438590000|2021-07-16 12:29:50|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|2389.7|2385.7|1
1626438600000|2021-07-16 12:30:00|2389.5|2385.5|2389|2385|2389.5|2385.5|2389|2385|1
1626438610000|2021-07-16 12:30:10|2388.7|2384.7|2388.5|2384.5|2389|2385|2388.5|2384.5|1
1626438630000|2021-07-16 12:30:30|2388.2|2384.2|2388|2384|2388.2|2384.2|2388|2384|5
1626438640000|2021-07-16 12:30:40|2387.7|2383.7|2387.5|2383.5|2387.7|2383.7|2387.5|2383.5|0
1626438650000|2021-07-16 12:30:50|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|5
1626438670000|2021-07-16 12:31:10|||||||||1
1626438690000|2021-07-16 12:31:30|2386|2382|2386.5|2382.5|2386.5|2382.5|2386|2382|1
1626438720000|2021-07-16 12:32:00|||||||||1
1626438730000|2021-07-16 12:32:10|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|2385.5|2381.5|1
1626438760000|2021-07-16 12:32:40|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|2386.5|2382.5|9
1626438770000|2021-07-16 12:32:50|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|2386.2|2382.2|0
1626438800000|2021-07-16 12:33:20|2386|2382|2385.7|2381.7|2386|2382|2385.7|2381.7|1
1626438810000|2021-07-16 12:33:30|2385.5|2381.5|2384.2|2380.2|2385.5|2381.5|2384.2|2380.2|2
1626438820000|2021-07-16 12:33:40|||||||||1
1626438830000|2021-07-16 12:33:50|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|2383.7|2379.7|5
1626438840000|2021-07-16 12:34:00|2383.5|2379.5|2383.2|2379.2|2383.5|2379.5|2383.2|2379.2|1
1626438850000|2021-07-16 12:34:10|2383|2379|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|1
1626438870000|2021-07-16 12:34:30|2383.4|2379.4|2383.4|2379.4|2384.7|2380.7|2383.4|2379.4|6
1626438880000|2021-07-16 12:34:40|2383.7|2379.7|2383.2|2379.2|2383.7|2379.7|2383.2|2379.2|0
1626438890000|2021-07-16 12:34:50|2382.9|2378.9|2382.7|2378.7|2382.9|2378.9|2382.7|2378.7|0
1626438900000|2021-07-16 12:35:00|2383.7|2379.7|2383|2379|2383.7|2379.7|2382.7|2378.7|3
1626438910000|2021-07-16 12:35:10|2383.2|2379.2|2382.7|2378.7|2383.2|2379.2|2382.7|2378.7|0
1626438920000|2021-07-16 12:35:20|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.2|2378.2|3
1626438930000|2021-07-16 12:35:30|2382.2|2378.2|2382.7|2378.7|2382.7|2378.7|2382.2|2378.2|6
1626438940000|2021-07-16 12:35:40|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|2382.5|2378.5|0
1626438960000|2021-07-16 12:36:00|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2
1626438980000|2021-07-16 12:36:20|2381.5|2377.5|2380.7|2376.7|2381.5|2377.5|2380.7|2376.7|15
1626438990000|2021-07-16 12:36:30|||||||||6
1626439000000|2021-07-16 12:36:40|2380.9|2376.9|2381.7|2377.7|2381.7|2377.7|2380.9|2376.9|1
1626439010000|2021-07-16 12:36:50|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.2|2377.2|4
1626439020000|2021-07-16 12:37:00|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|2381.2|2377.2|3
1626439030000|2021-07-16 12:37:10|||||||||1
1626439040000|2021-07-16 12:37:20|2380.9|2376.9|2381|2377|2381|2377|2380.7|2376.7|2
1626439050000|2021-07-16 12:37:30|2381.2|2377.2|2380.7|2376.7|2381.7|2377.7|2380.7|2376.7|2
1626439070000|2021-07-16 12:37:50|||||||||51
1626439080000|2021-07-16 12:38:00|||||||||25
1626439090000|2021-07-16 12:38:10|||||||||2
1626439100000|2021-07-16 12:38:20|||||||||3
1626439110000|2021-07-16 12:38:30|||||||||10
1626439120000|2021-07-16 12:38:40|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|105
1626439130000|2021-07-16 12:38:50|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|2379.6|2375.6|6
1626439140000|2021-07-16 12:39:00|||||||||16
1626439150000|2021-07-16 12:39:10|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|2379.4|2375.4|8
1626439160000|2021-07-16 12:39:20|||||||||8
1626439170000|2021-07-16 12:39:30|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|15
1626439180000|2021-07-16 12:39:40|||||||||5
1626439190000|2021-07-16 12:39:50|||||||||4
1626439200000|2021-07-16 12:40:00|||||||||4
1626439230000|2021-07-16 12:40:30|||||||||1
1626439240000|2021-07-16 12:40:40|2378.9|2374.9|2378.6|2374.6|2378.9|2374.9|2378.6|2374.6|10
1626439250000|2021-07-16 12:40:50|||||||||2
1626439260000|2021-07-16 12:41:00|||||||||4
1626439270000|2021-07-16 12:41:10|||||||||7
1626439280000|2021-07-16 12:41:20|||||||||4
1626439290000|2021-07-16 12:41:30|2378.4|2374.4|2378.2|2374.2|2378.4|2374.4|2378.2|2374.2|13
1626439300000|2021-07-16 12:41:40|||||||||4
1626439310000|2021-07-16 12:41:50|||||||||4
1626439320000|2021-07-16 12:42:00|||||||||7
1626439330000|2021-07-16 12:42:10|||||||||2
1626439340000|2021-07-16 12:42:20|||||||||4
1626439350000|2021-07-16 12:42:30|||||||||2
1626439360000|2021-07-16 12:42:40|2379.7|2375.7|2379.4|2375.4|2379.7|2375.7|2379.4|2375.4|19
1626439370000|2021-07-16 12:42:50|2379.2|2375.2|2378.9|2374.9|2379.2|2375.2|2378.7|2374.7|5
1626439380000|2021-07-16 12:43:00|2378.7|2374.7|2378.7|2374.7|2379.2|2375.2|2378.4|2374.4|7
1626439390000|2021-07-16 12:43:10|||||||||7
1626439410000|2021-07-16 12:43:30|2378.9|2374.9|2378.7|2374.7|2378.9|2374.9|2378.7|2374.7|1
1626439420000|2021-07-16 12:43:40|2378.9|2374.9|2379.2|2375.2|2379.2|2375.2|2378.9|2374.9|0
1626439440000|2021-07-16 12:44:00|2380.4|2376.4|2380.9|2376.9|2380.9|2376.9|2379.9|2375.9|11
1626439450000|2021-07-16 12:44:10|||||||||1
1626439460000|2021-07-16 12:44:20|2381.2|2377.2|2380.9|2376.9|2381.2|2377.2|2380.9|2376.9|9
1626439470000|2021-07-16 12:44:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|11
1626439520000|2021-07-16 12:45:20|||||||||1
1626439530000|2021-07-16 12:45:30|||||||||7
1626439540000|2021-07-16 12:45:40|||||||||1
1626439550000|2021-07-16 12:45:50|||||||||7
1626439560000|2021-07-16 12:46:00|2380.5|2376.5|2380.2|2376.2|2380.5|2376.5|2380.2|2376.2|1
1626439570000|2021-07-16 12:46:10|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1626439590000|2021-07-16 12:46:30|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|1
1626439610000|2021-07-16 12:46:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|5
1626439620000|2021-07-16 12:47:00|2378.7|2374.7|2378.2|2374.2|2378.7|2374.7|2378.2|2374.2|7
1626439630000|2021-07-16 12:47:10|2378.9|2374.9|2379.7|2375.7|2379.7|2375.7|2378.9|2374.9|40
1626439640000|2021-07-16 12:47:20|2379.4|2375.4|2378.9|2374.9|2379.4|2375.4|2378.9|2374.9|1
1626439650000|2021-07-16 12:47:30|2379.2|2375.2|2378.9|2374.9|2379.2|2375.2|2378.9|2374.9|2
1626439670000|2021-07-16 12:47:50|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|13
1626439690000|2021-07-16 12:48:10|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|2379.9|2375.9|0
1626439700000|2021-07-16 12:48:20|||||||||1
1626439710000|2021-07-16 12:48:30|||||||||1
1626439720000|2021-07-16 12:48:40|||||||||1
1626439730000|2021-07-16 12:48:50|||||||||1
1626439740000|2021-07-16 12:49:00|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|9
1626439750000|2021-07-16 12:49:10|2381.7|2377.7|2381.7|2377.7|2382.2|2378.2|2380.9|2376.9|11
1626439760000|2021-07-16 12:49:20|2382|2378|2381.9|2377.9|2382.2|2378.2|2381.9|2377.9|6
1626439770000|2021-07-16 12:49:30|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|1
1626439780000|2021-07-16 12:49:40|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1626439790000|2021-07-16 12:49:50|2381.2|2377.2|2380.9|2376.9|2381.2|2377.2|2380.9|2376.9|2
1626439810000|2021-07-16 12:50:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1626439820000|2021-07-16 12:50:20|||||||||1
1626439830000|2021-07-16 12:50:30|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2
1626439840000|2021-07-16 12:50:40|2380.5|2376.5|2380.7|2376.7|2380.7|2376.7|2380.5|2376.5|1
1626439850000|2021-07-16 12:50:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2
1626439860000|2021-07-16 12:51:00|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|2380.2|2376.2|3
1626439870000|2021-07-16 12:51:10|2379.7|2375.7|2379.2|2375.2|2379.7|2375.7|2379.2|2375.2|1
1626439880000|2021-07-16 12:51:20|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1626439900000|2021-07-16 12:51:40|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1626439910000|2021-07-16 12:51:50|||||||||1
1626439920000|2021-07-16 12:52:00|||||||||2
1626439930000|2021-07-16 12:52:10|2378.4|2374.4|2378.2|2374.2|2378.4|2374.4|2378.2|2374.2|4
1626439940000|2021-07-16 12:52:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|8
1626439960000|2021-07-16 12:52:40|2377.5|2373.5|2377.2|2373.2|2377.5|2373.5|2377.2|2373.2|2
1626439990000|2021-07-16 12:53:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626440000000|2021-07-16 12:53:20|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|2377.7|2373.7|1
1626440020000|2021-07-16 12:53:40|||||||||10
1626440040000|2021-07-16 12:54:00|||||||||3
1626440060000|2021-07-16 12:54:20|||||||||1
1626440070000|2021-07-16 12:54:30|||||||||3
1626440080000|2021-07-16 12:54:40|||||||||2
1626440090000|2021-07-16 12:54:50|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|2378.2|2374.2|9
1626440100000|2021-07-16 12:55:00|2378.7|2374.7|2377.9|2373.9|2378.7|2374.7|2377.9|2373.9|4
1626440120000|2021-07-16 12:55:20|||||||||11
1626440160000|2021-07-16 12:56:00|2378.2|2374.2|2377.9|2373.9|2378.2|2374.2|2377.9|2373.9|1
1626440170000|2021-07-16 12:56:10|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|2
1626440180000|2021-07-16 12:56:20|2378.5|2374.5|2378.5|2374.5|2378.7|2374.7|2378.5|2374.5|4
1626440190000|2021-07-16 12:56:30|2378.7|2374.7|2377.9|2373.9|2378.7|2374.7|2377.9|2373.9|13
1626440210000|2021-07-16 12:56:50|2378.2|2374.2|2378.7|2374.7|2378.7|2374.7|2378.2|2374.2|1
1626440250000|2021-07-16 12:57:30|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|2378.9|2374.9|0
1626440270000|2021-07-16 12:57:50|2379.2|2375.2|2379.7|2375.7|2379.7|2375.7|2379.2|2375.2|4
1626440310000|2021-07-16 12:58:30|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|0
1626440320000|2021-07-16 12:58:40|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|2379.2|2375.2|0
1626440340000|2021-07-16 12:59:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1626440350000|2021-07-16 12:59:10|||||||||2
1626440390000|2021-07-16 12:59:50|||||||||2
1626440400000|2021-07-16 13:00:00|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2
1626440410000|2021-07-16 13:00:10|2380.5|2376.5|2380.7|2376.7|2380.7|2376.7|2380.5|2376.5|15
1626440420000|2021-07-16 13:00:20|2381.5|2377.5|2380.9|2376.9|2381.5|2377.5|2380.9|2376.9|4
1626440430000|2021-07-16 13:00:30|2380.7|2376.7|2381.2|2377.2|2381.5|2377.5|2380.7|2376.7|1
1626440440000|2021-07-16 13:00:40|2380.9|2376.9|2380.2|2376.2|2380.9|2376.9|2380.2|2376.2|0
1626440450000|2021-07-16 13:00:50|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1626440460000|2021-07-16 13:01:00|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|4
1626440470000|2021-07-16 13:01:10|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|2381.7|2377.7|0
1626440480000|2021-07-16 13:01:20|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1626440490000|2021-07-16 13:01:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|4
1626440510000|2021-07-16 13:01:50|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2382.7|2378.7|2
1626440520000|2021-07-16 13:02:00|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.5|2377.5|5
1626440530000|2021-07-16 13:02:10|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|0
1626440540000|2021-07-16 13:02:20|2381.3|2377.3|2380.7|2376.7|2381.3|2377.3|2380.7|2376.7|1
1626440550000|2021-07-16 13:02:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1626440590000|2021-07-16 13:03:10|||||||||1
1626440600000|2021-07-16 13:03:20|||||||||1
1626440630000|2021-07-16 13:03:50|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1626440640000|2021-07-16 13:04:00|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1626440680000|2021-07-16 13:04:40|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1626440710000|2021-07-16 13:05:10|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|2379.7|2375.7|1
1626440720000|2021-07-16 13:05:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2
1626440750000|2021-07-16 13:05:50|2380|2376|2379.8|2375.8|2380|2376|2379.8|2375.8|6
1626440760000|2021-07-16 13:06:00|2380|2376|2379.5|2375.5|2380|2376|2379.5|2375.5|2
1626440770000|2021-07-16 13:06:10|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|2379.3|2375.3|1
1626440780000|2021-07-16 13:06:20|2379|2375|2378.5|2374.5|2379|2375|2378.5|2374.5|2
1626440790000|2021-07-16 13:06:30|2378.3|2374.3|2378|2374|2378.3|2374.3|2378|2374|2
1626440800000|2021-07-16 13:06:40|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|2378.5|2374.5|7
1626440810000|2021-07-16 13:06:50|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|2378.3|2374.3|1
1626440820000|2021-07-16 13:07:00|2378.5|2374.5|2379.8|2375.8|2379.8|2375.8|2378.5|2374.5|2
1626440830000|2021-07-16 13:07:10|2380|2376|2380|2376|2380|2376|2380|2376|0
1626440870000|2021-07-16 13:07:50|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|1
1626440880000|2021-07-16 13:08:00|2379.8|2375.8|2380.3|2376.3|2380.3|2376.3|2379.8|2375.8|3
1626440910000|2021-07-16 13:08:30|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1626440940000|2021-07-16 13:09:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1626440980000|2021-07-16 13:09:40|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|2380.7|2376.7|0
1626440990000|2021-07-16 13:09:50|||||||||1
1626441020000|2021-07-16 13:10:20|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|1
1626441030000|2021-07-16 13:10:30|2380.3|2376.3|2380|2376|2380.3|2376.3|2380|2376|1
1626441050000|2021-07-16 13:10:50|2380.3|2376.3|2380.8|2376.8|2381.3|2377.3|2380.3|2376.3|7
1626441060000|2021-07-16 13:11:00|2381|2377|2381|2377|2381|2377|2380.5|2376.5|2
1626441090000|2021-07-16 13:11:30|2380.8|2376.8|2379.8|2375.8|2380.8|2376.8|2379.8|2375.8|0
1626441120000|2021-07-16 13:12:00|2380|2376|2380.3|2376.3|2380.3|2376.3|2379.5|2375.5|6
1626441130000|2021-07-16 13:12:10|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|2380.5|2376.5|0
1626441180000|2021-07-16 13:13:00|||||||||1
1626441200000|2021-07-16 13:13:20|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|1
1626441220000|2021-07-16 13:13:40|2380|2376|2379.8|2375.8|2380|2376|2379.8|2375.8|2
1626441240000|2021-07-16 13:14:00|2380|2376|2380|2376|2380|2376|2380|2376|0
1626441250000|2021-07-16 13:14:10|||||||||1
1626441260000|2021-07-16 13:14:20|2381|2377|2381|2377|2381|2377|2381|2377|8
1626441270000|2021-07-16 13:14:30|2380.8|2376.8|2380.5|2376.5|2380.8|2376.8|2380.5|2376.5|0
1626441280000|2021-07-16 13:14:40|2381|2377|2381|2377|2381|2377|2381|2377|1
1626441300000|2021-07-16 13:15:00|2380.8|2376.8|2381|2377|2381|2377|2380.5|2376.5|2
1626441320000|2021-07-16 13:15:20|2382.5|2378.5|2381.8|2377.8|2382.5|2378.5|2381.5|2377.5|2
1626441330000|2021-07-16 13:15:30|2382|2378|2382.8|2378.8|2383.2|2379.2|2382|2378|3
1626441340000|2021-07-16 13:15:40|||||||||9
1626441350000|2021-07-16 13:15:50|2383|2379|2383|2379|2383.3|2379.3|2383|2379|5
1626441360000|2021-07-16 13:16:00|2382.8|2378.8|2382.5|2378.5|2382.8|2378.8|2382.5|2378.5|0
1626441370000|2021-07-16 13:16:10|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|0
1626441390000|2021-07-16 13:16:30|2382|2378|2381.8|2377.8|2382|2378|2381.5|2377.5|2
1626441410000|2021-07-16 13:16:50|2382.3|2378.3|2381.8|2377.8|2382.3|2378.3|2381.8|2377.8|0
1626441440000|2021-07-16 13:17:20|||||||||1
1626441460000|2021-07-16 13:17:40|||||||||2
1626441480000|2021-07-16 13:18:00|||||||||1
1626441500000|2021-07-16 13:18:20|2381.5|2377.5|2381.8|2377.8|2381.8|2377.8|2381.3|2377.3|1
1626441510000|2021-07-16 13:18:30|||||||||1
1626441530000|2021-07-16 13:18:50|||||||||1
1626441550000|2021-07-16 13:19:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|16
1626441560000|2021-07-16 13:19:20|2381.6|2377.6|2383|2379|2383|2379|2381.6|2377.6|2
1626441570000|2021-07-16 13:19:30|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|2382.3|2378.3|1
1626441580000|2021-07-16 13:19:40|2382|2378|2382|2378|2382|2378|2382|2378|0
1626441600000|2021-07-16 13:20:00|2382.3|2378.3|2382|2378|2382.3|2378.3|2382|2378|5
1626441610000|2021-07-16 13:20:10|||||||||1
1626441660000|2021-07-16 13:21:00|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|2381.5|2377.5|1
1626441670000|2021-07-16 13:21:10|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|2381.3|2377.3|0
1626441690000|2021-07-16 13:21:30|2381|2377|2381|2377|2381|2377|2381|2377|0
1626441700000|2021-07-16 13:21:40|2380.8|2376.8|2380.5|2376.5|2380.8|2376.8|2380.3|2376.3|6
1626441720000|2021-07-16 13:22:00|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|2380.3|2376.3|0
1626441770000|2021-07-16 13:22:50|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|2380.8|2376.8|0
1626441780000|2021-07-16 13:23:00|2380.3|2376.3|2380.8|2376.8|2380.8|2376.8|2380.3|2376.3|2
1626441790000|2021-07-16 13:23:10|2380.3|2376.3|2379.5|2375.5|2380.3|2376.3|2379.5|2375.5|5
1626441810000|2021-07-16 13:23:30|||||||||1
1626441830000|2021-07-16 13:23:50|||||||||1
1626441840000|2021-07-16 13:24:00|||||||||2
1626441850000|2021-07-16 13:24:10|2379.3|2375.3|2376.8|2372.8|2379.3|2375.3|2376.8|2372.8|7
1626441860000|2021-07-16 13:24:20|2374.5|2370.5|2372.8|2368.8|2374.5|2370.5|2372.7|2368.7|30
1626441870000|2021-07-16 13:24:30|2372.7|2368.7|2372.7|2368.7|2373|2369|2372.7|2368.7|4
1626441890000|2021-07-16 13:24:50|2372.5|2368.5|2372.5|2368.5|2372.5|2368.5|2372|2368|4
1626441900000|2021-07-16 13:25:00|2372.7|2368.7|2375.3|2371.3|2375.5|2371.5|2372|2368|17
1626441910000|2021-07-16 13:25:10|||||||||1
1626441940000|2021-07-16 13:25:40|||||||||1
1626441950000|2021-07-16 13:25:50|||||||||1
1626441960000|2021-07-16 13:26:00|2375|2371|2375|2371|2375|2371|2375|2371|2
1626442050000|2021-07-16 13:27:30|2374.8|2370.8|2373.3|2369.3|2374.8|2370.8|2373.3|2369.3|2
1626442080000|2021-07-16 13:28:00|2373|2369|2373|2369|2373|2369|2373|2369|3
1626442090000|2021-07-16 13:28:10|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|2373.3|2369.3|1
1626442100000|2021-07-16 13:28:20|2373.8|2369.8|2373.8|2369.8|2374|2370|2373.8|2369.8|18
1626442110000|2021-07-16 13:28:30|||||||||1
1626442120000|2021-07-16 13:28:40|||||||||1
1626442130000|2021-07-16 13:28:50|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|2374.3|2370.3|1
1626442140000|2021-07-16 13:29:00|2374|2370|2374.3|2370.3|2374.3|2370.3|2373.8|2369.8|10
1626442150000|2021-07-16 13:29:10|||||||||1
1626442170000|2021-07-16 13:29:30|2374|2370|2374|2370|2374|2370|2374|2370|1
1626442200000|2021-07-16 13:30:00|2374.3|2370.3|2374.5|2370.5|2375.3|2371.3|2374.3|2370.3|15
1626442220000|2021-07-16 13:30:20|2374.7|2370.7|2375.3|2371.3|2375.3|2371.3|2374.7|2370.7|4
1626442230000|2021-07-16 13:30:30|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1626442240000|2021-07-16 13:30:40|2375.3|2371.3|2375|2371|2375.3|2371.3|2375|2371|8
1626442250000|2021-07-16 13:30:50|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|9
1626442260000|2021-07-16 13:31:00|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|2376.5|2372.5|3
1626442270000|2021-07-16 13:31:10|2377|2373|2376.8|2372.8|2377|2373|2376.8|2372.8|2
1626442280000|2021-07-16 13:31:20|2376.5|2372.5|2376.8|2372.8|2376.8|2372.8|2376.5|2372.5|5
1626442320000|2021-07-16 13:32:00|2376.5|2372.5|2377.5|2373.5|2377.5|2373.5|2376.5|2372.5|18
1626442330000|2021-07-16 13:32:10|2377.3|2373.3|2377.5|2373.5|2377.5|2373.5|2377.3|2373.3|2
1626442340000|2021-07-16 13:32:20|2379.3|2375.3|2379.8|2375.8|2379.8|2375.8|2379.3|2375.3|8
1626442350000|2021-07-16 13:32:30|2380.3|2376.3|2379.8|2375.8|2380.3|2376.3|2379.5|2375.5|2
1626442390000|2021-07-16 13:33:10|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|2379.5|2375.5|3
1626442410000|2021-07-16 13:33:30|2379.7|2375.7|2379.5|2375.5|2379.8|2375.8|2379.5|2375.5|1
1626442430000|2021-07-16 13:33:50|2379|2375|2379|2375|2379|2375|2379|2375|1
1626442460000|2021-07-16 13:34:20|2378.8|2374.8|2377.8|2373.8|2379.3|2375.3|2377.8|2373.8|29
1626442470000|2021-07-16 13:34:30|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|2377.3|2373.3|6
1626442480000|2021-07-16 13:34:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626442490000|2021-07-16 13:34:50|2377.3|2373.3|2377|2373|2377.3|2373.3|2377|2373|1
1626442500000|2021-07-16 13:35:00|2377.3|2373.3|2376.5|2372.5|2377.3|2373.3|2376.5|2372.5|2
1626442530000|2021-07-16 13:35:30|2376.3|2372.3|2376.7|2372.7|2376.7|2372.7|2376.3|2372.3|1
1626442540000|2021-07-16 13:35:40|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|2376.3|2372.3|0
1626442550000|2021-07-16 13:35:50|2376|2372|2375.5|2371.5|2376|2372|2375.5|2371.5|1
1626442590000|2021-07-16 13:36:30|2375|2371|2374.5|2370.5|2375|2371|2374.5|2370.5|3
1626442620000|2021-07-16 13:37:00|2375|2371|2375|2371|2375|2371|2375|2371|1
1626442630000|2021-07-16 13:37:10|2374.7|2370.7|2375|2371|2375.3|2371.3|2374.7|2370.7|5
1626442640000|2021-07-16 13:37:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1626442650000|2021-07-16 13:37:30|2375.2|2371.2|2375|2371|2375.5|2371.5|2374.7|2370.7|6
1626442660000|2021-07-16 13:37:40|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2
1626442670000|2021-07-16 13:37:50|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2
1626442680000|2021-07-16 13:38:00|||||||||1
1626442690000|2021-07-16 13:38:10|2374.7|2370.7|2374|2370|2374.7|2370.7|2373.7|2369.7|13
1626442710000|2021-07-16 13:38:30|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1626442720000|2021-07-16 13:38:40|||||||||1
1626442730000|2021-07-16 13:38:50|2374.2|2370.2|2374|2370|2374.2|2370.2|2373.7|2369.7|22
1626442740000|2021-07-16 13:39:00|2373.7|2369.7|2374|2370|2374|2370|2373.7|2369.7|5
1626442750000|2021-07-16 13:39:10|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1626442770000|2021-07-16 13:39:30|2374|2370|2374.5|2370.5|2374.5|2370.5|2374|2370|1
1626442780000|2021-07-16 13:39:40|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|0
1626442790000|2021-07-16 13:39:50|2374.5|2370.5|2374.2|2370.2|2374.5|2370.5|2374.2|2370.2|0
1626442800000|2021-07-16 13:40:00|2374|2370|2374.5|2370.5|2374.7|2370.7|2373.7|2369.7|13
1626442820000|2021-07-16 13:40:20|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|0
1626442830000|2021-07-16 13:40:30|||||||||2
1626442860000|2021-07-16 13:41:00|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|2373.5|2369.5|0
1626442890000|2021-07-16 13:41:30|2373.2|2369.2|2373.5|2369.5|2373.5|2369.5|2373.2|2369.2|1
1626442930000|2021-07-16 13:42:10|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|2374.5|2370.5|1
1626442950000|2021-07-16 13:42:30|2374.7|2370.7|2375.7|2371.7|2375.7|2371.7|2374.7|2370.7|1
1626442960000|2021-07-16 13:42:40|||||||||1
1626442970000|2021-07-16 13:42:50|2376.2|2372.2|2376.7|2372.7|2376.7|2372.7|2376.2|2372.2|4
1626442980000|2021-07-16 13:43:00|2377.5|2373.5|2377.7|2373.7|2377.7|2373.7|2377.5|2373.5|66
1626442990000|2021-07-16 13:43:10|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626443000000|2021-07-16 13:43:20|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2377.2|2373.2|2
1626443010000|2021-07-16 13:43:30|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626443030000|2021-07-16 13:43:50|2377.7|2373.7|2378.5|2374.5|2378.5|2374.5|2377.7|2373.7|5
1626443040000|2021-07-16 13:44:00|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|2378.7|2374.7|0
1626443090000|2021-07-16 13:44:50|2377.7|2373.7|2377.2|2373.2|2377.7|2373.7|2377.2|2373.2|4
1626443110000|2021-07-16 13:45:10|2377.5|2373.5|2377.2|2373.2|2377.5|2373.5|2377|2373|11
1626443120000|2021-07-16 13:45:20|2377|2373|2377.7|2373.7|2377.7|2373.7|2377|2373|1
1626443130000|2021-07-16 13:45:30|2377.5|2373.5|2377|2373|2377.5|2373.5|2376.7|2372.7|2
1626443140000|2021-07-16 13:45:40|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|2377.5|2373.5|0
1626443150000|2021-07-16 13:45:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|1
1626443160000|2021-07-16 13:46:00|2377|2373|2376.5|2372.5|2377|2373|2376.5|2372.5|1
1626443170000|2021-07-16 13:46:10|2376.2|2372.2|2376.5|2372.5|2376.7|2372.7|2376.2|2372.2|4
1626443180000|2021-07-16 13:46:20|2375.7|2371.7|2376|2372|2376|2372|2375.7|2371.7|3
1626443190000|2021-07-16 13:46:30|2375.7|2371.7|2375.2|2371.2|2375.7|2371.7|2375.2|2371.2|1
1626443210000|2021-07-16 13:46:50|2375.4|2371.4|2375.7|2371.7|2376|2372|2375.4|2371.4|4
1626443220000|2021-07-16 13:47:00|2376|2372|2375.5|2371.5|2376|2372|2375.5|2371.5|1
1626443230000|2021-07-16 13:47:10|||||||||1
1626443250000|2021-07-16 13:47:30|2375.2|2371.2|2375.7|2371.7|2375.7|2371.7|2374.2|2370.2|9
1626443260000|2021-07-16 13:47:40|2374.9|2370.9|2374|2370|2374.9|2370.9|2374|2370|35
1626443270000|2021-07-16 13:47:50|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|1
1626443280000|2021-07-16 13:48:00|2375|2371|2375.5|2371.5|2375.7|2371.7|2375|2371|10
1626443300000|2021-07-16 13:48:20|2375.7|2371.7|2376|2372|2376.2|2372.2|2375.7|2371.7|7
1626443310000|2021-07-16 13:48:30|2376.2|2372.2|2376.2|2372.2|2376.7|2372.7|2376.2|2372.2|2
1626443320000|2021-07-16 13:48:40|2376|2372|2376|2372|2376|2372|2375.5|2371.5|2
1626443330000|2021-07-16 13:48:50|2375.7|2371.7|2376.3|2372.3|2376.3|2372.3|2375.7|2371.7|6
1626443340000|2021-07-16 13:49:00|2376.5|2372.5|2378.5|2374.5|2378.5|2374.5|2376.5|2372.5|3
1626443350000|2021-07-16 13:49:10|||||||||10
1626443380000|2021-07-16 13:49:40|||||||||1
1626443390000|2021-07-16 13:49:50|||||||||1
1626443400000|2021-07-16 13:50:00|2378|2374|2376.7|2372.7|2378|2374|2376.7|2372.7|30
1626443410000|2021-07-16 13:50:10|2377.2|2373.2|2377|2373|2377.2|2373.2|2377|2373|2
1626443430000|2021-07-16 13:50:30|||||||||5
1626443450000|2021-07-16 13:50:50|||||||||1
1626443470000|2021-07-16 13:51:10|||||||||1
1626443480000|2021-07-16 13:51:20|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|2376.7|2372.7|4
1626443500000|2021-07-16 13:51:40|2377|2373|2377.7|2373.7|2377.7|2373.7|2377|2373|12
1626443510000|2021-07-16 13:51:50|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1626443520000|2021-07-16 13:52:00|2377|2373|2377|2373|2377|2373|2377|2373|0
1626443530000|2021-07-16 13:52:10|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|2377.2|2373.2|0
1626443540000|2021-07-16 13:52:20|||||||||2
1626443550000|2021-07-16 13:52:30|2377|2373|2376.2|2372.2|2377|2373|2376.2|2372.2|8
1626443560000|2021-07-16 13:52:40|||||||||2
1626443570000|2021-07-16 13:52:50|2376|2372|2376|2372|2376|2372|2376|2372|1
1626443580000|2021-07-16 13:53:00|2375.7|2371.7|2375.7|2371.7|2376|2372|2375.7|2371.7|3
1626443590000|2021-07-16 13:53:10|||||||||2
1626443600000|2021-07-16 13:53:20|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|2375.5|2371.5|0
1626443610000|2021-07-16 13:53:30|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|2375.7|2371.7|3
1626443620000|2021-07-16 13:53:40|||||||||6
1626443640000|2021-07-16 13:54:00|2376|2372|2376|2372|2376|2372|2376|2372|0
1626443650000|2021-07-16 13:54:10|2375.5|2371.5|2375.7|2371.7|2375.7|2371.7|2375.5|2371.5|1
1626443660000|2021-07-16 13:54:20|||||||||3
1626443670000|2021-07-16 13:54:30|2376|2372|2376.2|2372.2|2376.5|2372.5|2376|2372|11
1626443680000|2021-07-16 13:54:40|2376|2372|2375.2|2371.2|2376|2372|2375|2371|6
1626443700000|2021-07-16 13:55:00|2375|2371|2375|2371|2375|2371|2375|2371|1
1626443710000|2021-07-16 13:55:10|2374.7|2370.7|2374.7|2370.7|2375.2|2371.2|2374.2|2370.2|4
1626443730000|2021-07-16 13:55:30|2374.4|2370.4|2374.2|2370.2|2374.4|2370.4|2374.2|2370.2|2
1626443750000|2021-07-16 13:55:50|||||||||1
1626443760000|2021-07-16 13:56:00|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|11
1626443770000|2021-07-16 13:56:10|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|1
1626443780000|2021-07-16 13:56:20|||||||||1
1626443790000|2021-07-16 13:56:30|||||||||1
1626443800000|2021-07-16 13:56:40|||||||||1
1626443820000|2021-07-16 13:57:00|||||||||1
1626443830000|2021-07-16 13:57:10|||||||||1
1626443840000|2021-07-16 13:57:20|||||||||1
1626443860000|2021-07-16 13:57:40|2374|2370|2374|2370|2374|2370|2374|2370|1
1626443870000|2021-07-16 13:57:50|||||||||10
1626443880000|2021-07-16 13:58:00|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2
1626443890000|2021-07-16 13:58:10|||||||||3
1626443910000|2021-07-16 13:58:30|2374|2370|2374.2|2370.2|2374.2|2370.2|2374|2370|10
1626443920000|2021-07-16 13:58:40|2374.7|2370.7|2375|2371|2375|2371|2374.7|2370.7|10
1626443930000|2021-07-16 13:58:50|||||||||4
1626443950000|2021-07-16 13:59:10|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|9
1626443970000|2021-07-16 13:59:30|||||||||6
1626443980000|2021-07-16 13:59:40|2375|2371|2375|2371|2375|2371|2375|2371|2
1626443990000|2021-07-16 13:59:50|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|2375.2|2371.2|1
1626444010000|2021-07-16 14:00:10|2375|2371|2375|2371|2375|2371|2375|2371|8
1626444020000|2021-07-16 14:00:20|||||||||2
1626444030000|2021-07-16 14:00:30|||||||||2
1626444040000|2021-07-16 14:00:40|2374.7|2370.7|2374.7|2370.7|2375|2371|2374.7|2370.7|6
1626444050000|2021-07-16 14:00:50|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|5
1626444060000|2021-07-16 14:01:00|2374.7|2370.7|2374.7|2370.7|2374.7|2370.7|2374.2|2370.2|2
1626444070000|2021-07-16 14:01:10|2374.4|2370.4|2374.2|2370.2|2374.4|2370.4|2374.2|2370.2|0
1626444110000|2021-07-16 14:01:50|||||||||1
1626444130000|2021-07-16 14:02:10|2374|2370|2374|2370|2374|2370|2373.7|2369.7|1
1626444150000|2021-07-16 14:02:30|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2373.7|2369.7|2
1626444160000|2021-07-16 14:02:40|2374|2370|2374|2370|2374|2370|2374|2370|0
1626444170000|2021-07-16 14:02:50|2373.7|2369.7|2374|2370|2374|2370|2373.7|2369.7|8
1626444190000|2021-07-16 14:03:10|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1626444200000|2021-07-16 14:03:20|||||||||1
1626444210000|2021-07-16 14:03:30|||||||||4
1626444220000|2021-07-16 14:03:40|2374|2370|2373.7|2369.7|2374|2370|2373.7|2369.7|2
1626444230000|2021-07-16 14:03:50|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|2374.2|2370.2|1
1626444240000|2021-07-16 14:04:00|||||||||3
1626444250000|2021-07-16 14:04:10|2374|2370|2374|2370|2374|2370|2374|2370|3
1626444260000|2021-07-16 14:04:20|||||||||12
1626444270000|2021-07-16 14:04:30|2373.7|2369.7|2373.2|2369.2|2373.7|2369.7|2373.2|2369.2|14
1626444280000|2021-07-16 14:04:40|||||||||1
1626444290000|2021-07-16 14:04:50|||||||||3
1626444300000|2021-07-16 14:05:00|2372.5|2368.5|2370.7|2366.7|2372.5|2368.5|2370.7|2366.7|62
1626444310000|2021-07-16 14:05:10|2371|2367|2371|2367|2371|2367|2371|2367|10
1626444320000|2021-07-16 14:05:20|2370.7|2366.7|2370.7|2366.7|2371|2367|2370.7|2366.7|4
1626444330000|2021-07-16 14:05:30|2371|2367|2370.7|2366.7|2371|2367|2370.7|2366.7|5
1626444340000|2021-07-16 14:05:40|2371|2367|2371|2367|2371|2367|2371|2367|4
1626444350000|2021-07-16 14:05:50|||||||||1
1626444360000|2021-07-16 14:06:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|3
1626444370000|2021-07-16 14:06:10|||||||||2
1626444400000|2021-07-16 14:06:40|2371|2367|2371|2367|2371|2367|2371|2367|0
1626444410000|2021-07-16 14:06:50|||||||||4
1626444420000|2021-07-16 14:07:00|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|2370.7|2366.7|0
1626444430000|2021-07-16 14:07:10|2371|2367|2370.7|2366.7|2371|2367|2370.7|2366.7|6
1626444450000|2021-07-16 14:07:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|22
1626444460000|2021-07-16 14:07:40|||||||||5
1626444470000|2021-07-16 14:07:50|||||||||4
1626444480000|2021-07-16 14:08:00|||||||||4
1626444490000|2021-07-16 14:08:10|||||||||4
1626444500000|2021-07-16 14:08:20|||||||||3
1626444510000|2021-07-16 14:08:30|||||||||5
1626444520000|2021-07-16 14:08:40|||||||||3
1626444530000|2021-07-16 14:08:50|||||||||1
1626444560000|2021-07-16 14:09:20|||||||||1
1626444590000|2021-07-16 14:09:50|||||||||3
1626444600000|2021-07-16 14:10:00|||||||||5
1626444610000|2021-07-16 14:10:10|||||||||4
1626444620000|2021-07-16 14:10:20|||||||||2
1626444630000|2021-07-16 14:10:30|||||||||4
1626444640000|2021-07-16 14:10:40|||||||||2
1626444650000|2021-07-16 14:10:50|||||||||2
1626444660000|2021-07-16 14:11:00|||||||||7
1626444670000|2021-07-16 14:11:10|2371|2367|2371|2367|2371|2367|2371|2367|4
1626444700000|2021-07-16 14:11:40|||||||||2
1626444740000|2021-07-16 14:12:20|2371.2|2367.2|2370.2|2366.2|2371.2|2367.2|2370.2|2366.2|16
1626444750000|2021-07-16 14:12:30|||||||||3
1626444760000|2021-07-16 14:12:40|||||||||4
1626444800000|2021-07-16 14:13:20|||||||||3
1626444810000|2021-07-16 14:13:30|2370.7|2366.7|2370.7|2366.7|2371.2|2367.2|2370.7|2366.7|12
1626444820000|2021-07-16 14:13:40|2371|2367|2371.2|2367.2|2371.2|2367.2|2371|2367|2
1626444830000|2021-07-16 14:13:50|2372|2368|2371.8|2367.8|2372|2368|2371.8|2367.8|33
1626444840000|2021-07-16 14:14:00|2372|2368|2372|2368|2372|2368|2372|2368|1
1626444860000|2021-07-16 14:14:20|||||||||4
1626444900000|2021-07-16 14:15:00|2371.2|2367.2|2370.2|2366.2|2371.2|2367.2|2370.2|2366.2|5
1626444910000|2021-07-16 14:15:10|2370.5|2366.5|2371.3|2367.3|2371.7|2367.7|2370.5|2366.5|9
1626444920000|2021-07-16 14:15:20|2370.8|2366.8|2370.5|2366.5|2370.8|2366.8|2370.2|2366.2|3
1626444930000|2021-07-16 14:15:30|2370.8|2366.8|2370.5|2366.5|2370.8|2366.8|2370.5|2366.5|1
1626444940000|2021-07-16 14:15:40|||||||||2
1626444950000|2021-07-16 14:15:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.5|2366.5|1
1626444960000|2021-07-16 14:16:00|2371.3|2367.3|2371.5|2367.5|2371.5|2367.5|2371.3|2367.3|2
1626444970000|2021-07-16 14:16:10|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|2371.3|2367.3|3
1626444980000|2021-07-16 14:16:20|2371|2367|2370.8|2366.8|2371|2367|2370.8|2366.8|1
1626444990000|2021-07-16 14:16:30|2371|2367|2371|2367|2371|2367|2371|2367|0
1626445010000|2021-07-16 14:16:50|2370.8|2366.8|2371.3|2367.3|2371.3|2367.3|2370.8|2366.8|3
1626445020000|2021-07-16 14:17:00|2371|2367|2371|2367|2371|2367|2371|2367|0
1626445030000|2021-07-16 14:17:10|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|0
1626445060000|2021-07-16 14:17:40|||||||||1
1626445070000|2021-07-16 14:17:50|||||||||2
1626445080000|2021-07-16 14:18:00|||||||||3
1626445110000|2021-07-16 14:18:30|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|2370.5|2366.5|13
1626445120000|2021-07-16 14:18:40|||||||||1
1626445130000|2021-07-16 14:18:50|||||||||6
1626445140000|2021-07-16 14:19:00|2370.2|2366.2|2370.5|2366.5|2370.5|2366.5|2370.2|2366.2|1
1626445170000|2021-07-16 14:19:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|0
1626445180000|2021-07-16 14:19:40|||||||||2
1626445190000|2021-07-16 14:19:50|||||||||1
1626445200000|2021-07-16 14:20:00|2370.5|2366.5|2370.5|2366.5|2370.8|2366.8|2370.5|2366.5|16
1626445220000|2021-07-16 14:20:20|||||||||3
1626445240000|2021-07-16 14:20:40|2370.8|2366.8|2370.5|2366.5|2370.8|2366.8|2370.5|2366.5|3
1626445250000|2021-07-16 14:20:50|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|2370.8|2366.8|4
1626445260000|2021-07-16 14:21:00|2371|2367|2371|2367|2371|2367|2371|2367|3
1626445270000|2021-07-16 14:21:10|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2371.4|2367.4|2
1626445280000|2021-07-16 14:21:20|2371.7|2367.7|2370.5|2366.5|2371.7|2367.7|2370.2|2366.2|24
1626445290000|2021-07-16 14:21:30|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|2370.2|2366.2|1
1626445300000|2021-07-16 14:21:40|||||||||6
1626445310000|2021-07-16 14:21:50|||||||||2
1626445320000|2021-07-16 14:22:00|||||||||3
1626445330000|2021-07-16 14:22:10|2370|2366|2370.2|2366.2|2370.2|2366.2|2370|2366|12
1626445340000|2021-07-16 14:22:20|||||||||2
1626445350000|2021-07-16 14:22:30|2370|2366|2370|2366|2370|2366|2370|2366|3
1626445370000|2021-07-16 14:22:50|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|15
1626445380000|2021-07-16 14:23:00|||||||||4
1626445390000|2021-07-16 14:23:10|||||||||15
1626445400000|2021-07-16 14:23:20|||||||||2
1626445410000|2021-07-16 14:23:30|||||||||21
1626445420000|2021-07-16 14:23:40|2370.3|2366.3|2370.3|2366.3|2370.8|2366.8|2370|2366|37
1626445430000|2021-07-16 14:23:50|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|0
1626445440000|2021-07-16 14:24:00|||||||||12
1626445450000|2021-07-16 14:24:10|||||||||3
1626445460000|2021-07-16 14:24:20|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|2369.5|2365.5|13
1626445470000|2021-07-16 14:24:30|||||||||1
1626445480000|2021-07-16 14:24:40|||||||||1
1626445500000|2021-07-16 14:25:00|||||||||1
1626445520000|2021-07-16 14:25:20|||||||||1
1626445530000|2021-07-16 14:25:30|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|2369.8|2365.8|11
1626445540000|2021-07-16 14:25:40|2369.3|2365.3|2368.2|2364.2|2369.3|2365.3|2368|2364|8
1626445550000|2021-07-16 14:25:50|||||||||5
1626445560000|2021-07-16 14:26:00|||||||||1
1626445570000|2021-07-16 14:26:10|||||||||1
1626445590000|2021-07-16 14:26:30|||||||||1
1626445600000|2021-07-16 14:26:40|||||||||4
1626445620000|2021-07-16 14:27:00|2368|2364|2368|2364|2368|2364|2368|2364|0
1626445630000|2021-07-16 14:27:10|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|2368.2|2364.2|1
1626445640000|2021-07-16 14:27:20|2368|2364|2369.2|2365.2|2369.2|2365.2|2368|2364|15
1626445650000|2021-07-16 14:27:30|2368.5|2364.5|2368.2|2364.2|2369.2|2365.2|2368.2|2364.2|8
1626445660000|2021-07-16 14:27:40|2368|2364|2368.2|2364.2|2368.2|2364.2|2368|2364|1
1626445680000|2021-07-16 14:28:00|2368|2364|2368|2364|2368|2364|2368|2364|2
1626445690000|2021-07-16 14:28:10|||||||||1
1626445700000|2021-07-16 14:28:20|||||||||10
1626445710000|2021-07-16 14:28:30|||||||||22
1626445730000|2021-07-16 14:28:50|2367.8|2363.8|2365.2|2361.2|2367.8|2363.8|2365.2|2361.2|62
1626445740000|2021-07-16 14:29:00|||||||||50
1626445750000|2021-07-16 14:29:10|||||||||8
1626445760000|2021-07-16 14:29:20|||||||||7
1626445770000|2021-07-16 14:29:30|||||||||6
1626445780000|2021-07-16 14:29:40|||||||||3
1626445790000|2021-07-16 14:29:50|2365|2361|2365|2361|2365|2361|2365|2361|13
1626445800000|2021-07-16 14:30:00|||||||||3
1626445810000|2021-07-16 14:30:10|||||||||5
1626445820000|2021-07-16 14:30:20|2365.2|2361.2|2365.7|2361.7|2366.2|2362.2|2365.2|2361.2|3
1626445830000|2021-07-16 14:30:30|2365.5|2361.5|2365.2|2361.2|2365.5|2361.5|2365.2|2361.2|3
1626445840000|2021-07-16 14:30:40|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|2365.7|2361.7|1
1626445850000|2021-07-16 14:30:50|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|2365.2|2361.2|0
1626445860000|2021-07-16 14:31:00|2365.5|2361.5|2365|2361|2365.5|2361.5|2365|2361|0
1626445870000|2021-07-16 14:31:10|||||||||1
1626445880000|2021-07-16 14:31:20|||||||||4
1626445890000|2021-07-16 14:31:30|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|2364.8|2360.8|12
1626445900000|2021-07-16 14:31:40|||||||||5
1626445910000|2021-07-16 14:31:50|||||||||5
1626445920000|2021-07-16 14:32:00|||||||||3
1626445930000|2021-07-16 14:32:10|||||||||16
1626445940000|2021-07-16 14:32:20|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|2365.5|2361.5|18
1626445950000|2021-07-16 14:32:30|2365|2361|2364.8|2360.8|2365|2361|2364.8|2360.8|2
1626445960000|2021-07-16 14:32:40|||||||||1
1626445970000|2021-07-16 14:32:50|||||||||3
1626445980000|2021-07-16 14:33:00|||||||||5
1626445990000|2021-07-16 14:33:10|||||||||3
1626446000000|2021-07-16 14:33:20|||||||||6
1626446010000|2021-07-16 14:33:30|||||||||2
1626446030000|2021-07-16 14:33:50|||||||||4
1626446040000|2021-07-16 14:34:00|||||||||2
1626446050000|2021-07-16 14:34:10|||||||||6
1626446060000|2021-07-16 14:34:20|2364.5|2360.5|2363.2|2359.2|2364.5|2360.5|2363.2|2359.2|10
1626446070000|2021-07-16 14:34:30|||||||||5
1626446080000|2021-07-16 14:34:40|2363|2359|2363|2359|2363|2359|2363|2359|6
1626446090000|2021-07-16 14:34:50|||||||||2
1626446100000|2021-07-16 14:35:00|||||||||9
1626446110000|2021-07-16 14:35:10|||||||||1
1626446120000|2021-07-16 14:35:20|||||||||3
1626446130000|2021-07-16 14:35:30|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|15
1626446140000|2021-07-16 14:35:40|||||||||1
1626446150000|2021-07-16 14:35:50|2363.2|2359.2|2364|2360|2364|2360|2363.2|2359.2|5
1626446160000|2021-07-16 14:36:00|2363.8|2359.8|2363.2|2359.2|2363.8|2359.8|2363.2|2359.2|8
1626446190000|2021-07-16 14:36:30|||||||||3
1626446200000|2021-07-16 14:36:40|||||||||3
1626446210000|2021-07-16 14:36:50|||||||||13
1626446220000|2021-07-16 14:37:00|2362.7|2358.7|2361.8|2357.8|2362.7|2358.7|2361.8|2357.8|8
1626446230000|2021-07-16 14:37:10|2361.2|2357.2|2359.2|2355.2|2361.2|2357.2|2359.2|2355.2|54
1626446240000|2021-07-16 14:37:20|2359.5|2355.5|2360.2|2356.2|2360.2|2356.2|2359.5|2355.5|30
1626446250000|2021-07-16 14:37:30|||||||||7
1626446260000|2021-07-16 14:37:40|||||||||8
1626446270000|2021-07-16 14:37:50|2360.5|2356.5|2360.5|2356.5|2360.7|2356.7|2360.2|2356.2|20
1626446280000|2021-07-16 14:38:00|2359.9|2355.9|2359.5|2355.5|2359.9|2355.9|2359.5|2355.5|4
1626446290000|2021-07-16 14:38:10|||||||||5
1626446300000|2021-07-16 14:38:20|2359.7|2355.7|2360.2|2356.2|2360.2|2356.2|2359.7|2355.7|6
1626446310000|2021-07-16 14:38:30|2360.7|2356.7|2360.5|2356.5|2360.7|2356.7|2360.2|2356.2|6
1626446320000|2021-07-16 14:38:40|||||||||3
1626446330000|2021-07-16 14:38:50|||||||||6
1626446340000|2021-07-16 14:39:00|2360.7|2356.7|2360.5|2356.5|2360.7|2356.7|2359.7|2355.7|18
1626446350000|2021-07-16 14:39:10|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|0
1626446370000|2021-07-16 14:39:30|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|15
1626446390000|2021-07-16 14:39:50|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1626446400000|2021-07-16 14:40:00|||||||||1
1626446410000|2021-07-16 14:40:10|||||||||3
1626446430000|2021-07-16 14:40:30|2360.5|2356.5|2359.7|2355.7|2360.5|2356.5|2359.7|2355.7|19
1626446440000|2021-07-16 14:40:40|2359.5|2355.5|2358.7|2354.7|2359.5|2355.5|2358.7|2354.7|51
1626446460000|2021-07-16 14:41:00|||||||||1
1626446470000|2021-07-16 14:41:10|||||||||1
1626446480000|2021-07-16 14:41:20|||||||||3
1626446490000|2021-07-16 14:41:30|||||||||1
1626446500000|2021-07-16 14:41:40|||||||||1
1626446520000|2021-07-16 14:42:00|2358.5|2354.5|2357.7|2353.7|2358.5|2354.5|2357.7|2353.7|15
1626446530000|2021-07-16 14:42:10|||||||||3
1626446540000|2021-07-16 14:42:20|2357.9|2353.9|2358.2|2354.2|2358.2|2354.2|2357.9|2353.9|29
1626446550000|2021-07-16 14:42:30|2358.6|2354.6|2359.2|2355.2|2359.9|2355.9|2358.6|2354.6|13
1626446560000|2021-07-16 14:42:40|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.4|2354.4|21
1626446570000|2021-07-16 14:42:50|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|1
1626446580000|2021-07-16 14:43:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.4|2354.4|7
1626446590000|2021-07-16 14:43:10|||||||||6
1626446610000|2021-07-16 14:43:30|2358.2|2354.2|2358.4|2354.4|2358.7|2354.7|2358.2|2354.2|7
1626446620000|2021-07-16 14:43:40|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.4|2354.4|3
1626446630000|2021-07-16 14:43:50|||||||||2
1626446640000|2021-07-16 14:44:00|||||||||1
1626446650000|2021-07-16 14:44:10|||||||||1
1626446660000|2021-07-16 14:44:20|||||||||4
1626446670000|2021-07-16 14:44:30|2359.7|2355.7|2360.7|2356.7|2360.7|2356.7|2359.7|2355.7|13
1626446680000|2021-07-16 14:44:40|2360.5|2356.5|2359.7|2355.7|2360.5|2356.5|2359.7|2355.7|6
1626446690000|2021-07-16 14:44:50|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2
1626446700000|2021-07-16 14:45:00|2359.7|2355.7|2359.5|2355.5|2359.7|2355.7|2359.5|2355.5|5
1626446720000|2021-07-16 14:45:20|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1626446730000|2021-07-16 14:45:30|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2358.7|2354.7|8
1626446740000|2021-07-16 14:45:40|2359.7|2355.7|2361.5|2357.5|2361.5|2357.5|2359.7|2355.7|21
1626446750000|2021-07-16 14:45:50|2361.2|2357.2|2361|2357|2361.2|2357.2|2361|2357|2
1626446760000|2021-07-16 14:46:00|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|11
1626446770000|2021-07-16 14:46:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|1
1626446780000|2021-07-16 14:46:20|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|3
1626446790000|2021-07-16 14:46:30|2360.2|2356.2|2360|2356|2360.2|2356.2|2360|2356|4
1626446800000|2021-07-16 14:46:40|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|7
1626446810000|2021-07-16 14:46:50|2360.2|2356.2|2361.2|2357.2|2361.2|2357.2|2360.2|2356.2|13
1626446820000|2021-07-16 14:47:00|2361.5|2357.5|2361|2357|2361.5|2357.5|2360.7|2356.7|14
1626446830000|2021-07-16 14:47:10|2361.5|2357.5|2361.5|2357.5|2362.2|2358.2|2361.2|2357.2|18
1626446840000|2021-07-16 14:47:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|1
1626446850000|2021-07-16 14:47:30|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|0
1626446860000|2021-07-16 14:47:40|2361.2|2357.2|2361.2|2357.2|2361.5|2357.5|2361.2|2357.2|2
1626446880000|2021-07-16 14:48:00|2361|2357|2361|2357|2361|2357|2361|2357|14
1626446890000|2021-07-16 14:48:10|2360|2356|2359.2|2355.2|2360|2356|2359.2|2355.2|4
1626446900000|2021-07-16 14:48:20|||||||||3
1626446910000|2021-07-16 14:48:30|2360|2356|2360.2|2356.2|2360.2|2356.2|2360|2356|6
1626446920000|2021-07-16 14:48:40|||||||||4
1626446930000|2021-07-16 14:48:50|||||||||2
1626446940000|2021-07-16 14:49:00|2360.5|2356.5|2360.5|2356.5|2361|2357|2360.5|2356.5|3
1626446950000|2021-07-16 14:49:10|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|1
1626446960000|2021-07-16 14:49:20|||||||||1
1626446980000|2021-07-16 14:49:40|||||||||1
1626446990000|2021-07-16 14:49:50|2360|2356|2360|2356|2360|2356|2360|2356|1
1626447000000|2021-07-16 14:50:00|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|0
1626447020000|2021-07-16 14:50:20|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2
1626447030000|2021-07-16 14:50:30|2361|2357|2361.2|2357.2|2361.2|2357.2|2360.7|2356.7|5
1626447040000|2021-07-16 14:50:40|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|2360.7|2356.7|1
1626447070000|2021-07-16 14:51:10|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|15
1626447080000|2021-07-16 14:51:20|2361|2357|2360.7|2356.7|2361|2357|2360.7|2356.7|1
1626447090000|2021-07-16 14:51:30|2361|2357|2362|2358|2362|2358|2361|2357|16
1626447100000|2021-07-16 14:51:40|||||||||6
1626447110000|2021-07-16 14:51:50|||||||||1
1626447120000|2021-07-16 14:52:00|||||||||1
1626447130000|2021-07-16 14:52:10|||||||||14
1626447140000|2021-07-16 14:52:20|2362.5|2358.5|2362.2|2358.2|2362.5|2358.5|2362.2|2358.2|2
1626447150000|2021-07-16 14:52:30|2362|2358|2363.2|2359.2|2363.2|2359.2|2362|2358|3
1626447160000|2021-07-16 14:52:40|2363.5|2359.5|2364.2|2360.2|2364.5|2360.5|2363.2|2359.2|23
1626447170000|2021-07-16 14:52:50|2364.5|2360.5|2363.2|2359.2|2364.5|2360.5|2363.2|2359.2|0
1626447180000|2021-07-16 14:53:00|2363.5|2359.5|2363.2|2359.2|2363.5|2359.5|2363.2|2359.2|1
1626447220000|2021-07-16 14:53:40|2363|2359|2363|2359|2363|2359|2363|2359|6
1626447230000|2021-07-16 14:53:50|||||||||1
1626447250000|2021-07-16 14:54:10|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|2362.7|2358.7|1
1626447260000|2021-07-16 14:54:20|2363.2|2359.2|2363|2359|2363.2|2359.2|2363|2359|2
1626447270000|2021-07-16 14:54:30|2362.7|2358.7|2363|2359|2363.2|2359.2|2362.7|2358.7|2
1626447280000|2021-07-16 14:54:40|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|2363.2|2359.2|7
1626447290000|2021-07-16 14:54:50|2363.5|2359.5|2364|2360|2364|2360|2363.5|2359.5|14
1626447300000|2021-07-16 14:55:00|2364.5|2360.5|2364|2360|2365|2361|2363.7|2359.7|4
1626447310000|2021-07-16 14:55:10|2363.7|2359.7|2364.2|2360.2|2364.2|2360.2|2363.7|2359.7|4
1626447320000|2021-07-16 14:55:20|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|2362.5|2358.5|38
1626447330000|2021-07-16 14:55:30|2362|2358|2362|2358|2362|2358|2362|2358|32
1626447340000|2021-07-16 14:55:40|2361.8|2357.8|2360.5|2356.5|2361.8|2357.8|2360.5|2356.5|50
1626447350000|2021-07-16 14:55:50|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|5
1626447360000|2021-07-16 14:56:00|||||||||49
1626447370000|2021-07-16 14:56:10|||||||||8
1626447380000|2021-07-16 14:56:20|||||||||5
1626447390000|2021-07-16 14:56:30|||||||||8
1626447400000|2021-07-16 14:56:40|2358.7|2354.7|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|12
1626447410000|2021-07-16 14:56:50|2359.7|2355.7|2359.2|2355.2|2359.7|2355.7|2359.2|2355.2|1
1626447420000|2021-07-16 14:57:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|1
1626447430000|2021-07-16 14:57:10|||||||||1
1626447440000|2021-07-16 14:57:20|||||||||3
1626447450000|2021-07-16 14:57:30|||||||||5
1626447460000|2021-07-16 14:57:40|||||||||2
1626447470000|2021-07-16 14:57:50|||||||||2
1626447480000|2021-07-16 14:58:00|2358.2|2354.2|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|26
1626447490000|2021-07-16 14:58:10|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|14
1626447500000|2021-07-16 14:58:20|||||||||2
1626447510000|2021-07-16 14:58:30|||||||||2
1626447520000|2021-07-16 14:58:40|||||||||1
1626447530000|2021-07-16 14:58:50|||||||||2
1626447540000|2021-07-16 14:59:00|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|4
1626447550000|2021-07-16 14:59:10|||||||||1
1626447560000|2021-07-16 14:59:20|2356.9|2352.9|2356.4|2352.4|2356.9|2352.9|2356.4|2352.4|4
1626447570000|2021-07-16 14:59:30|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|2356.2|2352.2|4
1626447580000|2021-07-16 14:59:40|||||||||2
1626447590000|2021-07-16 14:59:50|||||||||1
1626447600000|2021-07-16 15:00:00|||||||||14
1626447610000|2021-07-16 15:00:10|2356.6|2352.6|2357.2|2353.2|2357.2|2353.2|2356.6|2352.6|3
1626447620000|2021-07-16 15:00:20|||||||||1
1626447640000|2021-07-16 15:00:40|2356.7|2352.7|2356.2|2352.2|2356.7|2352.7|2356.2|2352.2|18
1626447650000|2021-07-16 15:00:50|||||||||1
1626447660000|2021-07-16 15:01:00|||||||||1
1626447670000|2021-07-16 15:01:10|||||||||5
1626447680000|2021-07-16 15:01:20|||||||||1
1626447690000|2021-07-16 15:01:30|||||||||5
1626447700000|2021-07-16 15:01:40|||||||||7
1626447710000|2021-07-16 15:01:50|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.4|2350.4|15
1626447720000|2021-07-16 15:02:00|2354.4|2350.4|2354.6|2350.6|2354.6|2350.6|2354.4|2350.4|57
1626447730000|2021-07-16 15:02:10|||||||||2
1626447740000|2021-07-16 15:02:20|||||||||8
1626447750000|2021-07-16 15:02:30|||||||||1
1626447760000|2021-07-16 15:02:40|2354.9|2350.9|2354.6|2350.6|2354.9|2350.9|2354.6|2350.6|5
1626447770000|2021-07-16 15:02:50|||||||||26
1626447780000|2021-07-16 15:03:00|||||||||37
1626447790000|2021-07-16 15:03:10|||||||||4
1626447800000|2021-07-16 15:03:20|||||||||2
1626447810000|2021-07-16 15:03:30|||||||||58
1626447820000|2021-07-16 15:03:40|||||||||8
1626447840000|2021-07-16 15:04:00|||||||||25
1626447860000|2021-07-16 15:04:20|||||||||6
1626447870000|2021-07-16 15:04:30|||||||||23
1626447900000|2021-07-16 15:05:00|||||||||5
1626447910000|2021-07-16 15:05:10|2352.6|2348.6|2353.6|2349.6|2353.6|2349.6|2352.6|2348.6|13
1626447920000|2021-07-16 15:05:20|||||||||3
1626447930000|2021-07-16 15:05:30|||||||||1
1626447940000|2021-07-16 15:05:40|2353.4|2349.4|2352.6|2348.6|2353.4|2349.4|2352.6|2348.6|13
1626447950000|2021-07-16 15:05:50|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|3
1626447960000|2021-07-16 15:06:00|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.1|2349.1|4
1626447990000|2021-07-16 15:06:30|||||||||4
1626448020000|2021-07-16 15:07:00|||||||||1
1626448030000|2021-07-16 15:07:10|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|5
1626448050000|2021-07-16 15:07:30|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|2354.4|2350.4|6
1626448060000|2021-07-16 15:07:40|2354.6|2350.6|2354.4|2350.4|2354.6|2350.6|2354.1|2350.1|11
1626448070000|2021-07-16 15:07:50|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2
1626448080000|2021-07-16 15:08:00|2354.4|2350.4|2353.6|2349.6|2354.4|2350.4|2353.6|2349.6|5
1626448090000|2021-07-16 15:08:10|||||||||1
1626448100000|2021-07-16 15:08:20|||||||||2
1626448110000|2021-07-16 15:08:30|||||||||2
1626448120000|2021-07-16 15:08:40|||||||||22
1626448150000|2021-07-16 15:09:10|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|2353.4|2349.4|1
1626448160000|2021-07-16 15:09:20|||||||||4
1626448180000|2021-07-16 15:09:40|||||||||1
1626448200000|2021-07-16 15:10:00|2353.6|2349.6|2352.9|2348.9|2353.6|2349.6|2352.6|2348.6|12
1626448220000|2021-07-16 15:10:20|||||||||2
1626448240000|2021-07-16 15:10:40|||||||||5
1626448250000|2021-07-16 15:10:50|||||||||5
1626448260000|2021-07-16 15:11:00|2352.6|2348.6|2350.1|2346.1|2352.6|2348.6|2350.1|2346.1|80
1626448270000|2021-07-16 15:11:10|2349.6|2345.6|2345.1|2341.1|2349.6|2345.6|2345.1|2341.1|16
1626448280000|2021-07-16 15:11:20|||||||||15
1626448290000|2021-07-16 15:11:30|2345.9|2341.9|2346.1|2342.1|2346.1|2342.1|2345.9|2341.9|12
1626448300000|2021-07-16 15:11:40|2345.9|2341.9|2347.4|2343.4|2348.1|2344.1|2345.6|2341.6|6
1626448310000|2021-07-16 15:11:50|2347.6|2343.6|2347.9|2343.9|2347.9|2343.9|2347.4|2343.4|5
1626448320000|2021-07-16 15:12:00|2347.6|2343.6|2347.4|2343.4|2347.6|2343.6|2347.4|2343.4|11
1626448330000|2021-07-16 15:12:10|2347.6|2343.6|2348.9|2344.9|2349.1|2345.1|2347.6|2343.6|18
1626448340000|2021-07-16 15:12:20|2349.1|2345.1|2349.4|2345.4|2349.9|2345.9|2349.1|2345.1|8
1626448350000|2021-07-16 15:12:30|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|1
1626448360000|2021-07-16 15:12:40|||||||||6
1626448380000|2021-07-16 15:13:00|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|8
1626448390000|2021-07-16 15:13:10|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|22
1626448400000|2021-07-16 15:13:20|2348.4|2344.4|2348.9|2344.9|2348.9|2344.9|2348.4|2344.4|19
1626448410000|2021-07-16 15:13:30|||||||||2
1626448420000|2021-07-16 15:13:40|||||||||6
1626448430000|2021-07-16 15:13:50|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2
1626448450000|2021-07-16 15:14:10|2350.4|2346.4|2350.1|2346.1|2350.6|2346.6|2350.1|2346.1|14
1626448460000|2021-07-16 15:14:20|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|6
1626448480000|2021-07-16 15:14:40|2350.9|2346.9|2350.6|2346.6|2350.9|2346.9|2350.6|2346.6|4
1626448490000|2021-07-16 15:14:50|||||||||2
1626448500000|2021-07-16 15:15:00|||||||||1
1626448520000|2021-07-16 15:15:20|2350.4|2346.4|2349.9|2345.9|2350.6|2346.6|2349.9|2345.9|82
1626448530000|2021-07-16 15:15:30|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2
1626448540000|2021-07-16 15:15:40|2350.4|2346.4|2350.1|2346.1|2350.4|2346.4|2350.1|2346.1|1
1626448550000|2021-07-16 15:15:50|2349.9|2345.9|2348.6|2344.6|2349.9|2345.9|2348.6|2344.6|3
1626448560000|2021-07-16 15:16:00|||||||||2
1626448580000|2021-07-16 15:16:20|||||||||24
1626448590000|2021-07-16 15:16:30|2348.1|2344.1|2350.4|2346.4|2350.4|2346.4|2348.1|2344.1|60
1626448600000|2021-07-16 15:16:40|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2
1626448610000|2021-07-16 15:16:50|2349.6|2345.6|2349.1|2345.1|2349.6|2345.6|2349.1|2345.1|0
1626448620000|2021-07-16 15:17:00|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.6|2344.6|11
1626448630000|2021-07-16 15:17:10|||||||||1
1626448640000|2021-07-16 15:17:20|2349.3|2345.3|2349.6|2345.6|2350.1|2346.1|2349.3|2345.3|4
1626448650000|2021-07-16 15:17:30|2349.1|2345.1|2350.6|2346.6|2350.9|2346.9|2349.1|2345.1|2
1626448660000|2021-07-16 15:17:40|2351.9|2347.9|2351.6|2347.6|2351.9|2347.9|2351.6|2347.6|1
1626448670000|2021-07-16 15:17:50|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1626448680000|2021-07-16 15:18:00|2350.1|2346.1|2350.6|2346.6|2350.9|2346.9|2350.1|2346.1|5
1626448690000|2021-07-16 15:18:10|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1626448700000|2021-07-16 15:18:20|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|6
1626448710000|2021-07-16 15:18:30|||||||||1
1626448720000|2021-07-16 15:18:40|2349.4|2345.4|2349.9|2345.9|2349.9|2345.9|2349.1|2345.1|41
1626448730000|2021-07-16 15:18:50|2349.6|2345.6|2349.1|2345.1|2349.6|2345.6|2349.1|2345.1|1
1626448740000|2021-07-16 15:19:00|2348.6|2344.6|2348.1|2344.1|2348.9|2344.9|2348.1|2344.1|34
1626448750000|2021-07-16 15:19:10|2347.1|2343.1|2348.1|2344.1|2348.1|2344.1|2347.1|2343.1|8
1626448760000|2021-07-16 15:19:20|2347.8|2343.8|2347.6|2343.6|2347.8|2343.8|2347.6|2343.6|6
1626448770000|2021-07-16 15:19:30|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1626448780000|2021-07-16 15:19:40|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|15
1626448790000|2021-07-16 15:19:50|||||||||3
1626448800000|2021-07-16 15:20:00|2346.3|2342.3|2345.6|2341.6|2347.3|2343.3|2345.6|2341.6|57
1626448810000|2021-07-16 15:20:10|2346.6|2342.6|2346.3|2342.3|2346.6|2342.6|2346.1|2342.1|15
1626448820000|2021-07-16 15:20:20|||||||||7
1626448830000|2021-07-16 15:20:30|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|1
1626448840000|2021-07-16 15:20:40|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.1|2342.1|2
1626448850000|2021-07-16 15:20:50|2346.1|2342.1|2346.3|2342.3|2346.3|2342.3|2346.1|2342.1|1
1626448860000|2021-07-16 15:21:00|2346.1|2342.1|2345.8|2341.8|2346.3|2342.3|2345.6|2341.6|10
1626448870000|2021-07-16 15:21:10|2345.6|2341.6|2345.8|2341.8|2345.8|2341.8|2345.6|2341.6|2
1626448880000|2021-07-16 15:21:20|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|1
1626448890000|2021-07-16 15:21:30|||||||||1
1626448900000|2021-07-16 15:21:40|||||||||5
1626448910000|2021-07-16 15:21:50|2346.3|2342.3|2345.3|2341.3|2346.3|2342.3|2345.3|2341.3|12
1626448920000|2021-07-16 15:22:00|2345.1|2341.1|2344.8|2340.8|2345.1|2341.1|2344.8|2340.8|6
1626448930000|2021-07-16 15:22:10|2344.6|2340.6|2346.3|2342.3|2346.3|2342.3|2344.6|2340.6|46
1626448940000|2021-07-16 15:22:20|2346.1|2342.1|2347.1|2343.1|2347.8|2343.8|2346.1|2342.1|10
1626448950000|2021-07-16 15:22:30|2347.3|2343.3|2347.1|2343.1|2347.3|2343.3|2346.3|2342.3|7
1626448960000|2021-07-16 15:22:40|||||||||1
1626448970000|2021-07-16 15:22:50|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2
1626448980000|2021-07-16 15:23:00|2346.3|2342.3|2345.6|2341.6|2346.3|2342.3|2345.6|2341.6|11
1626448990000|2021-07-16 15:23:10|2345.3|2341.3|2344.6|2340.6|2345.3|2341.3|2344.6|2340.6|10
1626449000000|2021-07-16 15:23:20|2344.3|2340.3|2343.6|2339.6|2344.3|2340.3|2343.6|2339.6|7
1626449020000|2021-07-16 15:23:40|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2
1626449030000|2021-07-16 15:23:50|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|8
1626449040000|2021-07-16 15:24:00|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|5
1626449050000|2021-07-16 15:24:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|5
1626449060000|2021-07-16 15:24:20|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|3
1626449070000|2021-07-16 15:24:30|2342.8|2338.8|2343.3|2339.3|2343.3|2339.3|2342.8|2338.8|4
1626449080000|2021-07-16 15:24:40|2343.1|2339.1|2343.3|2339.3|2343.3|2339.3|2343.1|2339.1|13
1626449090000|2021-07-16 15:24:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|10
1626449110000|2021-07-16 15:25:10|2342.6|2338.6|2342.3|2338.3|2342.6|2338.6|2342.3|2338.3|2
1626449120000|2021-07-16 15:25:20|||||||||6
1626449130000|2021-07-16 15:25:30|||||||||1
1626449140000|2021-07-16 15:25:40|||||||||1
1626449150000|2021-07-16 15:25:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|16
1626449160000|2021-07-16 15:26:00|||||||||2
1626449170000|2021-07-16 15:26:10|2343.6|2339.6|2344.6|2340.6|2344.8|2340.8|2343.3|2339.3|26
1626449180000|2021-07-16 15:26:20|2344.1|2340.1|2347.1|2343.1|2347.1|2343.1|2343.8|2339.8|6
1626449200000|2021-07-16 15:26:40|2346.3|2342.3|2346.1|2342.1|2346.3|2342.3|2346.1|2342.1|7
1626449210000|2021-07-16 15:26:50|2345.8|2341.8|2344.3|2340.3|2345.8|2341.8|2344.3|2340.3|8
1626449230000|2021-07-16 15:27:10|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|2346.1|2342.1|26
1626449240000|2021-07-16 15:27:20|2346.6|2342.6|2345.6|2341.6|2346.6|2342.6|2345.6|2341.6|1
1626449250000|2021-07-16 15:27:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2
1626449260000|2021-07-16 15:27:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|1
1626449270000|2021-07-16 15:27:50|2345.6|2341.6|2345.1|2341.1|2345.6|2341.6|2345.1|2341.1|20
1626449280000|2021-07-16 15:28:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|1
1626449290000|2021-07-16 15:28:10|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|7
1626449300000|2021-07-16 15:28:20|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.1|2342.1|9
1626449310000|2021-07-16 15:28:30|2346.3|2342.3|2347.3|2343.3|2347.3|2343.3|2346.3|2342.3|8
1626449320000|2021-07-16 15:28:40|2347.6|2343.6|2347.3|2343.3|2347.6|2343.6|2347.3|2343.3|3
1626449330000|2021-07-16 15:28:50|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|5
1626449340000|2021-07-16 15:29:00|||||||||1
1626449360000|2021-07-16 15:29:20|2347.3|2343.3|2346.8|2342.8|2347.3|2343.3|2346.8|2342.8|2
1626449370000|2021-07-16 15:29:30|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2
1626449380000|2021-07-16 15:29:40|2346.6|2342.6|2347.1|2343.1|2347.1|2343.1|2346.6|2342.6|13
1626449390000|2021-07-16 15:29:50|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2
1626449400000|2021-07-16 15:30:00|2346.6|2342.6|2346.3|2342.3|2347.1|2343.1|2346.3|2342.3|13
1626449410000|2021-07-16 15:30:10|2346.6|2342.6|2345.6|2341.6|2346.6|2342.6|2345.6|2341.6|7
1626449420000|2021-07-16 15:30:20|2345.3|2341.3|2346.1|2342.1|2346.1|2342.1|2345.3|2341.3|2
1626449430000|2021-07-16 15:30:30|2345.9|2341.9|2345.3|2341.3|2345.9|2341.9|2345.3|2341.3|3
1626449440000|2021-07-16 15:30:40|2345.6|2341.6|2346.1|2342.1|2346.1|2342.1|2345.6|2341.6|22
1626449460000|2021-07-16 15:31:00|2345.9|2341.9|2346.1|2342.1|2346.1|2342.1|2345.1|2341.1|19
1626449470000|2021-07-16 15:31:10|2347.3|2343.3|2347.4|2343.4|2347.6|2343.6|2347.3|2343.3|18
1626449480000|2021-07-16 15:31:20|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|1
1626449490000|2021-07-16 15:31:30|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|3
1626449500000|2021-07-16 15:31:40|2347.9|2343.9|2349.1|2345.1|2349.1|2345.1|2347.9|2343.9|2
1626449510000|2021-07-16 15:31:50|2348.6|2344.6|2348.4|2344.4|2349.9|2345.9|2348.4|2344.4|13
1626449520000|2021-07-16 15:32:00|2348.1|2344.1|2347.9|2343.9|2348.1|2344.1|2347.9|2343.9|7
1626449530000|2021-07-16 15:32:10|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|1
1626449540000|2021-07-16 15:32:20|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|0
1626449550000|2021-07-16 15:32:30|2349.1|2345.1|2348.6|2344.6|2349.1|2345.1|2348.6|2344.6|3
1626449560000|2021-07-16 15:32:40|2348.1|2344.1|2350.9|2346.9|2351.1|2347.1|2348.1|2344.1|13
1626449570000|2021-07-16 15:32:50|2351.1|2347.1|2349.9|2345.9|2351.1|2347.1|2349.9|2345.9|6
1626449580000|2021-07-16 15:33:00|||||||||6
1626449590000|2021-07-16 15:33:10|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|3
1626449600000|2021-07-16 15:33:20|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2
1626449610000|2021-07-16 15:33:30|2349.6|2345.6|2349.4|2345.4|2349.6|2345.6|2349.4|2345.4|1
1626449620000|2021-07-16 15:33:40|2349.6|2345.6|2350.9|2346.9|2351.6|2347.6|2349.6|2345.6|43
1626449630000|2021-07-16 15:33:50|2351.1|2347.1|2351.3|2347.3|2351.3|2347.3|2351.1|2347.1|2
1626449640000|2021-07-16 15:34:00|2351.1|2347.1|2350.1|2346.1|2351.4|2347.4|2350.1|2346.1|4
1626449650000|2021-07-16 15:34:10|2349.9|2345.9|2349.3|2345.3|2350.4|2346.4|2349.3|2345.3|7
1626449660000|2021-07-16 15:34:20|2349.1|2345.1|2348.9|2344.9|2349.1|2345.1|2348.9|2344.9|6
1626449670000|2021-07-16 15:34:30|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|5
1626449680000|2021-07-16 15:34:40|||||||||2
1626449700000|2021-07-16 15:35:00|2348.9|2344.9|2348.9|2344.9|2349.1|2345.1|2348.9|2344.9|5
1626449710000|2021-07-16 15:35:10|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|2349.1|2345.1|0
1626449720000|2021-07-16 15:35:20|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2
1626449730000|2021-07-16 15:35:30|||||||||1
1626449740000|2021-07-16 15:35:40|||||||||9
1626449750000|2021-07-16 15:35:50|||||||||13
1626449780000|2021-07-16 15:36:20|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|23
1626449790000|2021-07-16 15:36:30|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2347.6|2343.6|2
1626449800000|2021-07-16 15:36:40|||||||||1
1626449820000|2021-07-16 15:37:00|||||||||2
1626449830000|2021-07-16 15:37:10|||||||||1
1626449860000|2021-07-16 15:37:40|||||||||1
1626449880000|2021-07-16 15:38:00|||||||||2
1626449890000|2021-07-16 15:38:10|2348.9|2344.9|2349.1|2345.1|2349.9|2345.9|2348.9|2344.9|45
1626449900000|2021-07-16 15:38:20|2349.6|2345.6|2350.1|2346.1|2350.3|2346.3|2349.6|2345.6|40
1626449910000|2021-07-16 15:38:30|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|4
1626449920000|2021-07-16 15:38:40|||||||||2
1626449940000|2021-07-16 15:39:00|2350.4|2346.4|2350.4|2346.4|2351.1|2347.1|2350.1|2346.1|7
1626449950000|2021-07-16 15:39:10|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1626449960000|2021-07-16 15:39:20|||||||||2
1626449970000|2021-07-16 15:39:30|2351.1|2347.1|2350.6|2346.6|2351.1|2347.1|2350.6|2346.6|2
1626450000000|2021-07-16 15:40:00|2350.3|2346.3|2353.6|2349.6|2353.6|2349.6|2350.1|2346.1|25
1626450010000|2021-07-16 15:40:10|2354.1|2350.1|2353.9|2349.9|2354.1|2350.1|2353.9|2349.9|1
1626450030000|2021-07-16 15:40:30|2353.6|2349.6|2352.9|2348.9|2353.6|2349.6|2352.9|2348.9|11
1626450050000|2021-07-16 15:40:50|2352.4|2348.4|2350.9|2346.9|2352.4|2348.4|2350.9|2346.9|8
1626450060000|2021-07-16 15:41:00|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2
1626450070000|2021-07-16 15:41:10|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1626450080000|2021-07-16 15:41:20|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1626450110000|2021-07-16 15:41:50|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|11
1626450120000|2021-07-16 15:42:00|||||||||3
1626450140000|2021-07-16 15:42:20|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|3
1626450150000|2021-07-16 15:42:30|2349.6|2345.6|2350.6|2346.6|2350.6|2346.6|2349.6|2345.6|6
1626450170000|2021-07-16 15:42:50|2351.6|2347.6|2351.6|2347.6|2352.1|2348.1|2351.6|2347.6|51
1626450180000|2021-07-16 15:43:00|2351.4|2347.4|2350.2|2346.2|2351.4|2347.4|2350.2|2346.2|8
1626450190000|2021-07-16 15:43:10|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|7
1626450200000|2021-07-16 15:43:20|2349.6|2345.6|2350.4|2346.4|2350.4|2346.4|2349.6|2345.6|2
1626450210000|2021-07-16 15:43:30|2350.6|2346.6|2351.4|2347.4|2351.4|2347.4|2350.6|2346.6|14
1626450220000|2021-07-16 15:43:40|||||||||1
1626450230000|2021-07-16 15:43:50|2352.2|2348.2|2352.4|2348.4|2352.4|2348.4|2352.2|2348.2|2
1626450240000|2021-07-16 15:44:00|2350.9|2346.9|2350.2|2346.2|2350.9|2346.9|2348.9|2344.9|121
1626450250000|2021-07-16 15:44:10|2350.6|2346.6|2350.9|2346.9|2351.2|2347.2|2350.6|2346.6|4
1626450270000|2021-07-16 15:44:30|2351.2|2347.2|2351.2|2347.2|2351.4|2347.4|2351.2|2347.2|1
1626450290000|2021-07-16 15:44:50|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|2350.9|2346.9|5
1626450300000|2021-07-16 15:45:00|2351.2|2347.2|2350.6|2346.6|2351.2|2347.2|2350.6|2346.6|6
1626450310000|2021-07-16 15:45:10|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.4|2345.4|7
1626450320000|2021-07-16 15:45:20|||||||||4
1626450330000|2021-07-16 15:45:30|||||||||1
1626450340000|2021-07-16 15:45:40|||||||||1
1626450350000|2021-07-16 15:45:50|2348.1|2344.1|2347.9|2343.9|2348.1|2344.1|2347.6|2343.6|13
1626450360000|2021-07-16 15:46:00|2348.4|2344.4|2348.6|2344.6|2348.9|2344.9|2348.4|2344.4|38
1626450370000|2021-07-16 15:46:10|2349.2|2345.2|2349.6|2345.6|2350.2|2346.2|2349.2|2345.2|14
1626450380000|2021-07-16 15:46:20|2348.7|2344.7|2348.2|2344.2|2349.4|2345.4|2348.2|2344.2|33
1626450390000|2021-07-16 15:46:30|2347.6|2343.6|2348.9|2344.9|2348.9|2344.9|2347.6|2343.6|16
1626450400000|2021-07-16 15:46:40|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|1
1626450420000|2021-07-16 15:47:00|2348.6|2344.6|2348.9|2344.9|2348.9|2344.9|2348.6|2344.6|3
1626450440000|2021-07-16 15:47:20|2347.1|2343.1|2346.4|2342.4|2347.1|2343.1|2346.4|2342.4|40
1626450450000|2021-07-16 15:47:30|2346.1|2342.1|2345.9|2341.9|2346.1|2342.1|2345.9|2341.9|8
1626450460000|2021-07-16 15:47:40|2346.1|2342.1|2344.6|2340.6|2346.1|2342.1|2344.6|2340.6|15
1626450470000|2021-07-16 15:47:50|2344.9|2340.9|2345.9|2341.9|2346.1|2342.1|2344.9|2340.9|11
1626450480000|2021-07-16 15:48:00|2345.3|2341.3|2346.9|2342.9|2346.9|2342.9|2344.1|2340.1|251
1626450490000|2021-07-16 15:48:10|2346.4|2342.4|2345.9|2341.9|2346.4|2342.4|2345.1|2341.1|48
1626450500000|2021-07-16 15:48:20|2345.6|2341.6|2345.3|2341.3|2345.9|2341.9|2345.1|2341.1|93
1626450510000|2021-07-16 15:48:30|||||||||44
1626450520000|2021-07-16 15:48:40|2344.6|2340.6|2345.6|2341.6|2345.6|2341.6|2344.6|2340.6|32
1626450530000|2021-07-16 15:48:50|2346.3|2342.3|2346.3|2342.3|2346.6|2342.6|2346.1|2342.1|52
1626450540000|2021-07-16 15:49:00|2346.1|2342.1|2344.6|2340.6|2346.3|2342.3|2344.6|2340.6|92
1626450550000|2021-07-16 15:49:10|2344.3|2340.3|2346.3|2342.3|2346.3|2342.3|2344.3|2340.3|58
1626450560000|2021-07-16 15:49:20|2346.1|2342.1|2346.1|2342.1|2346.3|2342.3|2346.1|2342.1|65
1626450570000|2021-07-16 15:49:30|2346.3|2342.3|2347.3|2343.3|2347.6|2343.6|2346.3|2342.3|61
1626450580000|2021-07-16 15:49:40|2346.6|2342.6|2346.3|2342.3|2346.6|2342.6|2346.3|2342.3|80
1626450590000|2021-07-16 15:49:50|2346.1|2342.1|2342.3|2338.3|2346.3|2342.3|2342.3|2338.3|275
1626450600000|2021-07-16 15:50:00|2342.6|2338.6|2343.6|2339.6|2343.6|2339.6|2342.6|2338.6|43
1626450610000|2021-07-16 15:50:10|2344|2340|2344|2340|2344.3|2340.3|2344|2340|6
1626450620000|2021-07-16 15:50:20|2344.5|2340.5|2344.5|2340.5|2344.8|2340.8|2344.5|2340.5|8
1626450630000|2021-07-16 15:50:30|2344|2340|2344.8|2340.8|2344.8|2340.8|2344|2340|24
1626450640000|2021-07-16 15:50:40|2344.3|2340.3|2344.5|2340.5|2344.8|2340.8|2343.8|2339.8|95
1626450650000|2021-07-16 15:50:50|2344.8|2340.8|2344.5|2340.5|2344.8|2340.8|2344.5|2340.5|0
1626450660000|2021-07-16 15:51:00|2344.3|2340.3|2344.6|2340.6|2344.8|2340.8|2344.3|2340.3|5
1626450670000|2021-07-16 15:51:10|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|25
1626450680000|2021-07-16 15:51:20|2345.6|2341.6|2344.8|2340.8|2345.6|2341.6|2344.8|2340.8|23
1626450690000|2021-07-16 15:51:30|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|5
1626450700000|2021-07-16 15:51:40|2345.3|2341.3|2345|2341|2345.3|2341.3|2345|2341|0
1626450720000|2021-07-16 15:52:00|2344.6|2340.6|2344.8|2340.8|2344.8|2340.8|2344.6|2340.6|18
1626450730000|2021-07-16 15:52:10|2344.6|2340.6|2343.6|2339.6|2344.6|2340.6|2343.6|2339.6|8
1626450770000|2021-07-16 15:52:50|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|6
1626450780000|2021-07-16 15:53:00|2343|2339|2343|2339|2343|2339|2343|2339|0
1626450790000|2021-07-16 15:53:10|||||||||1
1626450810000|2021-07-16 15:53:30|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.3|2339.3|3
1626450820000|2021-07-16 15:53:40|||||||||1
1626450830000|2021-07-16 15:53:50|2343.3|2339.3|2343.6|2339.6|2343.6|2339.6|2343.3|2339.3|13
1626450840000|2021-07-16 15:54:00|2343.3|2339.3|2343|2339|2343.3|2339.3|2343|2339|2
1626450850000|2021-07-16 15:54:10|||||||||10
1626450880000|2021-07-16 15:54:40|2339|2335|2337|2333|2339|2335|2336.8|2332.8|50
1626450890000|2021-07-16 15:54:50|2337.5|2333.5|2337|2333|2337.5|2333.5|2337|2333|3
1626450900000|2021-07-16 15:55:00|2337.3|2333.3|2337.8|2333.8|2337.8|2333.8|2337.3|2333.3|2
1626450910000|2021-07-16 15:55:10|2339|2335|2338|2334|2339|2335|2338|2334|39
1626450920000|2021-07-16 15:55:20|2338.5|2334.5|2339|2335|2339|2335|2338.5|2334.5|4
1626450940000|2021-07-16 15:55:40|2339.5|2335.5|2340.5|2336.5|2340.5|2336.5|2339.5|2335.5|8
1626450950000|2021-07-16 15:55:50|2340.8|2336.8|2340|2336|2341|2337|2340|2336|4
1626450960000|2021-07-16 15:56:00|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|21
1626450970000|2021-07-16 15:56:10|||||||||1
1626450980000|2021-07-16 15:56:20|||||||||1
1626450990000|2021-07-16 15:56:30|||||||||1
1626451000000|2021-07-16 15:56:40|||||||||1
1626451020000|2021-07-16 15:57:00|||||||||2
1626451030000|2021-07-16 15:57:10|2341|2337|2341|2337|2341|2337|2341|2337|8
1626451040000|2021-07-16 15:57:20|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|5
1626451050000|2021-07-16 15:57:30|||||||||1
1626451060000|2021-07-16 15:57:40|||||||||1
1626451070000|2021-07-16 15:57:50|2341|2337|2341|2337|2341|2337|2341|2337|1
1626451080000|2021-07-16 15:58:00|2340.8|2336.8|2341|2337|2341|2337|2340.8|2336.8|5
1626451100000|2021-07-16 15:58:20|2340.8|2336.8|2341|2337|2341|2337|2340.8|2336.8|2
1626451110000|2021-07-16 15:58:30|||||||||3
1626451120000|2021-07-16 15:58:40|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|7
1626451130000|2021-07-16 15:58:50|||||||||1
1626451150000|2021-07-16 15:59:10|2341|2337|2340.8|2336.8|2341|2337|2340.8|2336.8|2
1626451170000|2021-07-16 15:59:30|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|5
1626451180000|2021-07-16 15:59:40|2342|2338|2341.3|2337.3|2342|2338|2341.3|2337.3|1
1626451190000|2021-07-16 15:59:50|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|3
1626451200000|2021-07-16 16:00:00|||||||||1
1626451210000|2021-07-16 16:00:10|||||||||3
1626451220000|2021-07-16 16:00:20|||||||||1
1626451230000|2021-07-16 16:00:30|2339.3|2335.3|2340|2336|2340|2336|2339.3|2335.3|125
1626451240000|2021-07-16 16:00:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1626451250000|2021-07-16 16:00:50|2339|2335|2339|2335|2339|2335|2339|2335|2
1626451260000|2021-07-16 16:01:00|2339.3|2335.3|2338.3|2334.3|2339.3|2335.3|2338.3|2334.3|15
1626451270000|2021-07-16 16:01:10|2338.5|2334.5|2338.3|2334.3|2338.5|2334.5|2338.3|2334.3|2
1626451310000|2021-07-16 16:01:50|||||||||1
1626451320000|2021-07-16 16:02:00|||||||||1
1626451340000|2021-07-16 16:02:20|||||||||1
1626451350000|2021-07-16 16:02:30|2339|2335|2338.8|2334.8|2339.3|2335.3|2338.3|2334.3|31
1626451360000|2021-07-16 16:02:40|||||||||1
1626451370000|2021-07-16 16:02:50|2339|2335|2339.3|2335.3|2339.3|2335.3|2339|2335|1
1626451380000|2021-07-16 16:03:00|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|0
1626451400000|2021-07-16 16:03:20|2339|2335|2340.5|2336.5|2340.5|2336.5|2339|2335|7
1626451410000|2021-07-16 16:03:30|||||||||1
1626451430000|2021-07-16 16:03:50|2340|2336|2339.8|2335.8|2340|2336|2339.7|2335.7|2
1626451440000|2021-07-16 16:04:00|2340|2336|2340|2336|2340|2336|2340|2336|0
1626451460000|2021-07-16 16:04:20|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|22
1626451470000|2021-07-16 16:04:30|2341.3|2337.3|2340.8|2336.8|2341.3|2337.3|2340.8|2336.8|4
1626451500000|2021-07-16 16:05:00|||||||||1
1626451530000|2021-07-16 16:05:30|||||||||1
1626451550000|2021-07-16 16:05:50|2340.1|2336.1|2339.3|2335.3|2340.1|2336.1|2339|2335|2
1626451560000|2021-07-16 16:06:00|2339|2335|2339|2335|2339|2335|2339|2335|2
1626451570000|2021-07-16 16:06:10|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|1
1626451580000|2021-07-16 16:06:20|||||||||3
1626451600000|2021-07-16 16:06:40|2339.1|2335.1|2339.3|2335.3|2339.3|2335.3|2339.1|2335.1|5
1626451610000|2021-07-16 16:06:50|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|3
1626451620000|2021-07-16 16:07:00|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|0
1626451640000|2021-07-16 16:07:20|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|1
1626451650000|2021-07-16 16:07:30|||||||||1
1626451660000|2021-07-16 16:07:40|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|1
1626451670000|2021-07-16 16:07:50|||||||||2
1626451680000|2021-07-16 16:08:00|2339.2|2335.2|2339.3|2335.3|2339.3|2335.3|2339.2|2335.2|1
1626451710000|2021-07-16 16:08:30|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1626451720000|2021-07-16 16:08:40|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|1
1626451750000|2021-07-16 16:09:10|||||||||1
1626451790000|2021-07-16 16:09:50|||||||||1
1626451830000|2021-07-16 16:10:30|||||||||12
1626451840000|2021-07-16 16:10:40|2339|2335|2339|2335|2339.3|2335.3|2339|2335|6
1626451850000|2021-07-16 16:10:50|2339.3|2335.3|2339|2335|2339.3|2335.3|2339|2335|1
1626451860000|2021-07-16 16:11:00|2338.8|2334.8|2338.3|2334.3|2338.8|2334.8|2338.3|2334.3|0
1626451890000|2021-07-16 16:11:30|||||||||1
1626451900000|2021-07-16 16:11:40|||||||||1
1626451910000|2021-07-16 16:11:50|2338|2334|2338|2334|2338|2334|2338|2334|9
1626451920000|2021-07-16 16:12:00|||||||||3
1626451940000|2021-07-16 16:12:20|||||||||1
1626451950000|2021-07-16 16:12:30|2337.8|2333.8|2337.6|2333.6|2338.1|2334.1|2337.6|2333.6|2
1626451960000|2021-07-16 16:12:40|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|0
1626451980000|2021-07-16 16:13:00|||||||||2
1626451990000|2021-07-16 16:13:10|||||||||1
1626452000000|2021-07-16 16:13:20|||||||||2
1626452040000|2021-07-16 16:14:00|||||||||1
1626452050000|2021-07-16 16:14:10|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.6|2333.6|8
1626452070000|2021-07-16 16:14:30|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|1
1626452080000|2021-07-16 16:14:40|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|0
1626452100000|2021-07-16 16:15:00|||||||||1
1626452110000|2021-07-16 16:15:10|||||||||1
1626452130000|2021-07-16 16:15:30|||||||||1
1626452160000|2021-07-16 16:16:00|||||||||1
1626452180000|2021-07-16 16:16:20|2338.1|2334.1|2338.5|2334.5|2338.5|2334.5|2338.1|2334.1|3
1626452190000|2021-07-16 16:16:30|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|0
1626452220000|2021-07-16 16:17:00|||||||||1
1626452240000|2021-07-16 16:17:20|2338.5|2334.5|2338|2334|2338.5|2334.5|2337.5|2333.5|11
1626452250000|2021-07-16 16:17:30|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|0
1626452270000|2021-07-16 16:17:50|||||||||1
1626452280000|2021-07-16 16:18:00|||||||||2
1626452290000|2021-07-16 16:18:10|2339.3|2335.3|2339.8|2335.8|2339.8|2335.8|2339.3|2335.3|3
1626452300000|2021-07-16 16:18:20|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1626452310000|2021-07-16 16:18:30|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|1
1626452320000|2021-07-16 16:18:40|||||||||1
1626452330000|2021-07-16 16:18:50|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|1
1626452340000|2021-07-16 16:19:00|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|8
1626452370000|2021-07-16 16:19:30|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|5
1626452390000|2021-07-16 16:19:50|||||||||2
1626452400000|2021-07-16 16:20:00|||||||||2
1626452410000|2021-07-16 16:20:10|||||||||1
1626452450000|2021-07-16 16:20:50|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|1
1626452470000|2021-07-16 16:21:10|2341.8|2337.8|2343.3|2339.3|2343.5|2339.5|2341.8|2337.8|10
1626452480000|2021-07-16 16:21:20|2343.5|2339.5|2344.3|2340.3|2344.3|2340.3|2343.5|2339.5|15
1626452490000|2021-07-16 16:21:30|||||||||6
1626452510000|2021-07-16 16:21:50|||||||||5
1626452520000|2021-07-16 16:22:00|||||||||3
1626452530000|2021-07-16 16:22:10|2344|2340|2343.3|2339.3|2344|2340|2343.3|2339.3|1
1626452540000|2021-07-16 16:22:20|2343|2339|2343|2339|2343|2339|2343|2339|4
1626452550000|2021-07-16 16:22:30|||||||||1
1626452560000|2021-07-16 16:22:40|2342.8|2338.8|2342.5|2338.5|2342.8|2338.8|2342.5|2338.5|1
1626452580000|2021-07-16 16:23:00|||||||||2
1626452590000|2021-07-16 16:23:10|2342.8|2338.8|2342.5|2338.5|2343|2339|2342.5|2338.5|1
1626452620000|2021-07-16 16:23:40|2343.3|2339.3|2343|2339|2343.3|2339.3|2343|2339|4
1626452660000|2021-07-16 16:24:20|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|1
1626452670000|2021-07-16 16:24:30|||||||||1
1626452680000|2021-07-16 16:24:40|||||||||1
1626452690000|2021-07-16 16:24:50|2342.3|2338.3|2342.5|2338.5|2342.5|2338.5|2342.3|2338.3|10
1626452700000|2021-07-16 16:25:00|2342|2338|2341|2337|2342|2338|2341|2337|2
1626452730000|2021-07-16 16:25:30|2340.8|2336.8|2340.3|2336.3|2340.8|2336.8|2340.3|2336.3|1
1626452740000|2021-07-16 16:25:40|2340.5|2336.5|2340.3|2336.3|2340.5|2336.5|2340.3|2336.3|1
1626452750000|2021-07-16 16:25:50|||||||||1
1626452760000|2021-07-16 16:26:00|||||||||1
1626452770000|2021-07-16 16:26:10|||||||||2
1626452780000|2021-07-16 16:26:20|||||||||2
1626452790000|2021-07-16 16:26:30|||||||||1
1626452800000|2021-07-16 16:26:40|2340|2336|2340|2336|2340|2336|2340|2336|1
1626452810000|2021-07-16 16:26:50|||||||||1
1626452820000|2021-07-16 16:27:00|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|1
1626452830000|2021-07-16 16:27:10|2340|2336|2340|2336|2340|2336|2340|2336|0
1626452840000|2021-07-16 16:27:20|2341.3|2337.3|2340.8|2336.8|2341.3|2337.3|2340.8|2336.8|2
1626452860000|2021-07-16 16:27:40|||||||||1
1626452880000|2021-07-16 16:28:00|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|1
1626452900000|2021-07-16 16:28:20|2340.1|2336.1|2340.8|2336.8|2341.3|2337.3|2340.1|2336.1|5
1626452910000|2021-07-16 16:28:30|2341.1|2337.1|2341.3|2337.3|2341.3|2337.3|2341.1|2337.1|0
1626452920000|2021-07-16 16:28:40|||||||||1
1626452940000|2021-07-16 16:29:00|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|13
1626452950000|2021-07-16 16:29:10|2342|2338|2341.3|2337.3|2342|2338|2341.3|2337.3|0
1626452960000|2021-07-16 16:29:20|||||||||1
1626452970000|2021-07-16 16:29:30|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|1
1626452980000|2021-07-16 16:29:40|2341|2337|2341|2337|2341|2337|2341|2337|0
1626452990000|2021-07-16 16:29:50|2341.3|2337.3|2341|2337|2341.3|2337.3|2341|2337|2
1626453000000|2021-07-16 16:30:00|2340.8|2336.8|2341.3|2337.3|2341.3|2337.3|2340.8|2336.8|10
1626453010000|2021-07-16 16:30:10|2341|2337|2340.8|2336.8|2341|2337|2340.8|2336.8|1
1626453020000|2021-07-16 16:30:20|2341.3|2337.3|2341|2337|2341.3|2337.3|2341|2337|6
1626453030000|2021-07-16 16:30:30|2340.8|2336.8|2341.3|2337.3|2341.3|2337.3|2340.8|2336.8|2
1626453070000|2021-07-16 16:31:10|2341|2337|2340.5|2336.5|2341|2337|2340.5|2336.5|1
1626453080000|2021-07-16 16:31:20|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|1
1626453090000|2021-07-16 16:31:30|||||||||4
1626453110000|2021-07-16 16:31:50|2340.8|2336.8|2341.3|2337.3|2341.3|2337.3|2340.8|2336.8|6
1626453120000|2021-07-16 16:32:00|2341|2337|2340.8|2336.8|2341.3|2337.3|2340.8|2336.8|5
1626453130000|2021-07-16 16:32:10|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1626453170000|2021-07-16 16:32:50|2340.1|2336.1|2340.3|2336.3|2340.3|2336.3|2339.3|2335.3|3
1626453180000|2021-07-16 16:33:00|||||||||1
1626453200000|2021-07-16 16:33:20|||||||||1
1626453210000|2021-07-16 16:33:30|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|0
1626453250000|2021-07-16 16:34:10|2339.8|2335.8|2340.1|2336.1|2340.1|2336.1|2339.8|2335.8|3
1626453270000|2021-07-16 16:34:30|||||||||1
1626453290000|2021-07-16 16:34:50|||||||||1
1626453310000|2021-07-16 16:35:10|2339.8|2335.8|2339.3|2335.3|2339.8|2335.8|2339.3|2335.3|3
1626453340000|2021-07-16 16:35:40|||||||||1
1626453350000|2021-07-16 16:35:50|||||||||2
1626453360000|2021-07-16 16:36:00|||||||||1
1626453370000|2021-07-16 16:36:10|2339.5|2335.5|2339.3|2335.3|2339.5|2335.5|2339.3|2335.3|25
1626453380000|2021-07-16 16:36:20|||||||||7
1626453390000|2021-07-16 16:36:30|||||||||2
1626453400000|2021-07-16 16:36:40|||||||||2
1626453410000|2021-07-16 16:36:50|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|4
1626453420000|2021-07-16 16:37:00|||||||||8
1626453430000|2021-07-16 16:37:10|||||||||3
1626453440000|2021-07-16 16:37:20|||||||||2
1626453450000|2021-07-16 16:37:30|||||||||2
1626453460000|2021-07-16 16:37:40|||||||||3
1626453470000|2021-07-16 16:37:50|||||||||55
1626453480000|2021-07-16 16:38:00|2338.5|2334.5|2337.5|2333.5|2338.5|2334.5|2337.5|2333.5|50
1626453490000|2021-07-16 16:38:10|||||||||9
1626453500000|2021-07-16 16:38:20|||||||||11
1626453510000|2021-07-16 16:38:30|||||||||2
1626453520000|2021-07-16 16:38:40|||||||||2
1626453530000|2021-07-16 16:38:50|||||||||2
1626453540000|2021-07-16 16:39:00|2337.3|2333.3|2337.5|2333.5|2337.5|2333.5|2337.3|2333.3|6
1626453550000|2021-07-16 16:39:10|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|5
1626453560000|2021-07-16 16:39:20|||||||||1
1626453570000|2021-07-16 16:39:30|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|6
1626453580000|2021-07-16 16:39:40|2337.3|2333.3|2337.1|2333.1|2337.3|2333.3|2337.1|2333.1|7
1626453590000|2021-07-16 16:39:50|||||||||2
1626453600000|2021-07-16 16:40:00|2336|2332|2335|2331|2336.5|2332.5|2335|2331|21
1626453610000|2021-07-16 16:40:10|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|8
1626453620000|2021-07-16 16:40:20|2335.8|2331.8|2336.5|2332.5|2336.5|2332.5|2335.8|2331.8|15
1626453630000|2021-07-16 16:40:30|2336.3|2332.3|2335.8|2331.8|2336.3|2332.3|2335.8|2331.8|1
1626453640000|2021-07-16 16:40:40|2336|2332|2336|2332|2336|2332|2336|2332|0
1626453650000|2021-07-16 16:40:50|2335.5|2331.5|2336|2332|2336|2332|2335.5|2331.5|3
1626453660000|2021-07-16 16:41:00|2336.1|2332.1|2336|2332|2336.3|2332.3|2335.8|2331.8|0
1626453670000|2021-07-16 16:41:10|2336.1|2332.1|2335.6|2331.6|2336.1|2332.1|2335.6|2331.6|7
1626453680000|2021-07-16 16:41:20|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|0
1626453690000|2021-07-16 16:41:30|||||||||1
1626453700000|2021-07-16 16:41:40|2335.1|2331.1|2335.3|2331.3|2335.3|2331.3|2335.1|2331.1|2
1626453740000|2021-07-16 16:42:20|2335.1|2331.1|2335.8|2331.8|2335.8|2331.8|2335.1|2331.1|24
1626453750000|2021-07-16 16:42:30|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|0
1626453760000|2021-07-16 16:42:40|||||||||2
1626453780000|2021-07-16 16:43:00|2335.3|2331.3|2334.8|2330.8|2335.3|2331.3|2334.8|2330.8|21
1626453790000|2021-07-16 16:43:10|2334.5|2330.5|2334.3|2330.3|2334.5|2330.5|2334.3|2330.3|0
1626453800000|2021-07-16 16:43:20|2334.8|2330.8|2335.3|2331.3|2335.3|2331.3|2334.8|2330.8|3
1626453810000|2021-07-16 16:43:30|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|1
1626453830000|2021-07-16 16:43:50|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|0
1626453840000|2021-07-16 16:44:00|2335.3|2331.3|2334.3|2330.3|2335.3|2331.3|2334.3|2330.3|7
1626453850000|2021-07-16 16:44:10|||||||||2
1626453860000|2021-07-16 16:44:20|||||||||9
1626453870000|2021-07-16 16:44:30|2334.5|2330.5|2334.3|2330.3|2334.5|2330.5|2334.3|2330.3|2
1626453890000|2021-07-16 16:44:50|2334|2330|2334|2330|2334|2330|2334|2330|1
1626453900000|2021-07-16 16:45:00|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|5
1626453940000|2021-07-16 16:45:40|2334.8|2330.8|2334.5|2330.5|2334.8|2330.8|2334.3|2330.3|2
1626453950000|2021-07-16 16:45:50|2334.8|2330.8|2335|2331|2335|2331|2334.8|2330.8|7
1626453960000|2021-07-16 16:46:00|2334.8|2330.8|2334.5|2330.5|2334.8|2330.8|2334.5|2330.5|1
1626453990000|2021-07-16 16:46:30|||||||||1
1626454000000|2021-07-16 16:46:40|2334|2330|2334|2330|2334|2330|2334|2330|20
1626454010000|2021-07-16 16:46:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2
1626454020000|2021-07-16 16:47:00|||||||||7
1626454030000|2021-07-16 16:47:10|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2
1626454050000|2021-07-16 16:47:30|2333.8|2329.8|2333.5|2329.5|2333.8|2329.8|2333.5|2329.5|5
1626454060000|2021-07-16 16:47:40|2333|2329|2333|2329|2333|2329|2333|2329|0
1626454070000|2021-07-16 16:47:50|2333.3|2329.3|2333.5|2329.5|2333.5|2329.5|2333.3|2329.3|13
1626454080000|2021-07-16 16:48:00|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1626454090000|2021-07-16 16:48:10|2334|2330|2334|2330|2334|2330|2334|2330|1
1626454100000|2021-07-16 16:48:20|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2
1626454170000|2021-07-16 16:49:30|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|10
1626454180000|2021-07-16 16:49:40|2334|2330|2334.5|2330.5|2334.8|2330.8|2334|2330|2
1626454210000|2021-07-16 16:50:10|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1626454220000|2021-07-16 16:50:20|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|1
1626454230000|2021-07-16 16:50:30|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1626454250000|2021-07-16 16:50:50|||||||||2
1626454260000|2021-07-16 16:51:00|||||||||2
1626454270000|2021-07-16 16:51:10|2334|2330|2333.8|2329.8|2334|2330|2333.8|2329.8|0
1626454290000|2021-07-16 16:51:30|2334|2330|2334|2330|2334|2330|2334|2330|0
1626454300000|2021-07-16 16:51:40|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1626454310000|2021-07-16 16:51:50|||||||||1
1626454320000|2021-07-16 16:52:00|||||||||9
1626454330000|2021-07-16 16:52:10|||||||||2
1626454340000|2021-07-16 16:52:20|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|3
1626454350000|2021-07-16 16:52:30|2333.8|2329.8|2333.5|2329.5|2333.8|2329.8|2333.5|2329.5|4
1626454360000|2021-07-16 16:52:40|||||||||1
1626454370000|2021-07-16 16:52:50|||||||||8
1626454380000|2021-07-16 16:53:00|2333.2|2329.2|2333.3|2329.3|2333.3|2329.3|2333.2|2329.2|3
1626454390000|2021-07-16 16:53:10|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|3
1626454400000|2021-07-16 16:53:20|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2
1626454410000|2021-07-16 16:53:30|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|3
1626454420000|2021-07-16 16:53:40|2334|2330|2333.3|2329.3|2334|2330|2333.3|2329.3|13
1626454440000|2021-07-16 16:54:00|2333.5|2329.5|2332.5|2328.5|2333.5|2329.5|2332.5|2328.5|5
1626454450000|2021-07-16 16:54:10|2332|2328|2332|2328|2332|2328|2331.8|2327.8|11
1626454470000|2021-07-16 16:54:30|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|5
1626454480000|2021-07-16 16:54:40|2332|2328|2332|2328|2332|2328|2332|2328|0
1626454490000|2021-07-16 16:54:50|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2331.8|2327.8|2
1626454500000|2021-07-16 16:55:00|||||||||15
1626454510000|2021-07-16 16:55:10|||||||||5
1626454520000|2021-07-16 16:55:20|2332|2328|2331.8|2327.8|2332|2328|2331.8|2327.8|20
1626454530000|2021-07-16 16:55:30|||||||||14
1626454550000|2021-07-16 16:55:50|2332.8|2328.8|2332.5|2328.5|2332.8|2328.8|2332.5|2328.5|1
1626454560000|2021-07-16 16:56:00|2332.3|2328.3|2332.8|2328.8|2332.8|2328.8|2332.3|2328.3|11
1626454570000|2021-07-16 16:56:10|||||||||1
1626454580000|2021-07-16 16:56:20|||||||||1
1626454590000|2021-07-16 16:56:30|||||||||2
1626454600000|2021-07-16 16:56:40|||||||||2
1626454620000|2021-07-16 16:57:00|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|2332.3|2328.3|8
1626454630000|2021-07-16 16:57:10|2332.5|2328.5|2332.3|2328.3|2332.5|2328.5|2332.3|2328.3|5
1626454640000|2021-07-16 16:57:20|||||||||7
1626454650000|2021-07-16 16:57:30|||||||||2
1626454660000|2021-07-16 16:57:40|||||||||6
1626454670000|2021-07-16 16:57:50|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|5
1626454680000|2021-07-16 16:58:00|2332.8|2328.8|2332.5|2328.5|2332.8|2328.8|2332.5|2328.5|2
1626454690000|2021-07-16 16:58:10|2332.3|2328.3|2332.5|2328.5|2333|2329|2332.3|2328.3|15
1626454700000|2021-07-16 16:58:20|||||||||2
1626454710000|2021-07-16 16:58:30|||||||||3
1626454750000|2021-07-16 16:59:10|2332.3|2328.3|2331.8|2327.8|2332.3|2328.3|2331.8|2327.8|6
1626454760000|2021-07-16 16:59:20|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|11
1626454780000|2021-07-16 16:59:40|||||||||1
1626454800000|2021-07-16 17:00:00|||||||||5
1626454810000|2021-07-16 17:00:10|||||||||3
1626454840000|2021-07-16 17:00:40|2333.5|2329.5|2333.8|2329.8|2333.8|2329.8|2333.5|2329.5|3
1626454850000|2021-07-16 17:00:50|||||||||2
1626454880000|2021-07-16 17:01:20|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.5|2330.5|6
1626454920000|2021-07-16 17:02:00|||||||||5
1626454950000|2021-07-16 17:02:30|||||||||2
1626454960000|2021-07-16 17:02:40|||||||||1
1626455000000|2021-07-16 17:03:20|||||||||1
1626455010000|2021-07-16 17:03:30|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|1
1626455030000|2021-07-16 17:03:50|||||||||7
1626455040000|2021-07-16 17:04:00|||||||||1
1626455050000|2021-07-16 17:04:10|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|0
1626455060000|2021-07-16 17:04:20|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|5
1626455070000|2021-07-16 17:04:30|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2
1626455080000|2021-07-16 17:04:40|||||||||2
1626455090000|2021-07-16 17:04:50|2334.5|2330.5|2334|2330|2334.5|2330.5|2334|2330|2
1626455110000|2021-07-16 17:05:10|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1626455150000|2021-07-16 17:05:50|||||||||16
1626455220000|2021-07-16 17:07:00|||||||||2
1626455230000|2021-07-16 17:07:10|||||||||3
1626455260000|2021-07-16 17:07:40|2334|2330|2334|2330|2334|2330|2334|2330|2
1626455270000|2021-07-16 17:07:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2
1626455290000|2021-07-16 17:08:10|2334|2330|2334|2330|2334|2330|2334|2330|0
1626455300000|2021-07-16 17:08:20|2333.8|2329.8|2333.8|2329.8|2334|2330|2333.8|2329.8|4
1626455310000|2021-07-16 17:08:30|2334|2330|2334|2330|2334|2330|2334|2330|0
1626455330000|2021-07-16 17:08:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|4
1626455340000|2021-07-16 17:09:00|||||||||1
1626455370000|2021-07-16 17:09:30|2334|2330|2333.8|2329.8|2334|2330|2333.8|2329.8|2
1626455380000|2021-07-16 17:09:40|2334|2330|2334|2330|2334|2330|2334|2330|1
1626455410000|2021-07-16 17:10:10|||||||||1
1626455510000|2021-07-16 17:11:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2
1626455520000|2021-07-16 17:12:00|2334|2330|2334|2330|2334|2330|2334|2330|0
1626455550000|2021-07-16 17:12:30|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1626455590000|2021-07-16 17:13:10|2334|2330|2333.8|2329.8|2334|2330|2333.8|2329.8|3
1626455620000|2021-07-16 17:13:40|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2
1626455650000|2021-07-16 17:14:10|2333.2|2329.2|2333|2329|2333.2|2329.2|2333|2329|1
1626455660000|2021-07-16 17:14:20|||||||||2
1626455680000|2021-07-16 17:14:40|||||||||2
1626455700000|2021-07-16 17:15:00|||||||||14
1626455710000|2021-07-16 17:15:10|||||||||1
1626455720000|2021-07-16 17:15:20|||||||||1
1626455730000|2021-07-16 17:15:30|||||||||2
1626455740000|2021-07-16 17:15:40|||||||||3
1626455750000|2021-07-16 17:15:50|||||||||2
1626455760000|2021-07-16 17:16:00|||||||||2
1626455770000|2021-07-16 17:16:10|||||||||1
1626455780000|2021-07-16 17:16:20|||||||||1
1626455790000|2021-07-16 17:16:30|||||||||1
1626455800000|2021-07-16 17:16:40|||||||||5
1626455810000|2021-07-16 17:16:50|||||||||1
1626455820000|2021-07-16 17:17:00|||||||||1
1626455830000|2021-07-16 17:17:10|||||||||1
1626455840000|2021-07-16 17:17:20|||||||||5
1626455850000|2021-07-16 17:17:30|||||||||1
1626455860000|2021-07-16 17:17:40|||||||||2
1626455870000|2021-07-16 17:17:50|2334.3|2330.3|2334.3|2330.3|2334.8|2330.8|2334|2330|2
1626455880000|2021-07-16 17:18:00|2334|2330|2334|2330|2334|2330|2334|2330|0
1626455910000|2021-07-16 17:18:30|||||||||6
1626455970000|2021-07-16 17:19:30|||||||||1
1626455980000|2021-07-16 17:19:40|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|1
1626456000000|2021-07-16 17:20:00|2333|2329|2333|2329|2333|2329|2333|2329|22
1626456010000|2021-07-16 17:20:10|||||||||1
1626456030000|2021-07-16 17:20:30|||||||||2
1626456040000|2021-07-16 17:20:40|||||||||3
1626456060000|2021-07-16 17:21:00|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.5|2329.5|10
1626456080000|2021-07-16 17:21:20|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2
1626456110000|2021-07-16 17:21:50|2334|2330|2334|2330|2334|2330|2334|2330|3
1626456120000|2021-07-16 17:22:00|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|1
1626456150000|2021-07-16 17:22:30|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|1
1626456170000|2021-07-16 17:22:50|2334|2330|2334|2330|2334|2330|2334|2330|0
1626456200000|2021-07-16 17:23:20|||||||||2
1626456210000|2021-07-16 17:23:30|||||||||1
1626456220000|2021-07-16 17:23:40|2333.8|2329.8|2334|2330|2334|2330|2333.5|2329.5|2
1626456250000|2021-07-16 17:24:10|2333.8|2329.8|2333.5|2329.5|2333.8|2329.8|2333.5|2329.5|3
1626456260000|2021-07-16 17:24:20|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|5
1626456280000|2021-07-16 17:24:40|||||||||11
1626456290000|2021-07-16 17:24:50|||||||||1
1626456300000|2021-07-16 17:25:00|||||||||6
1626456310000|2021-07-16 17:25:10|2333.8|2329.8|2333|2329|2334|2330|2333|2329|10
1626456320000|2021-07-16 17:25:20|||||||||1
1626456330000|2021-07-16 17:25:30|2333.3|2329.3|2333.8|2329.8|2333.8|2329.8|2333.3|2329.3|4
1626456340000|2021-07-16 17:25:40|2334|2330|2334|2330|2334|2330|2334|2330|0
1626456350000|2021-07-16 17:25:50|||||||||1
1626456360000|2021-07-16 17:26:00|||||||||3
1626456370000|2021-07-16 17:26:10|2333|2329|2333|2329|2333|2329|2333|2329|1
1626456390000|2021-07-16 17:26:30|||||||||8
1626456400000|2021-07-16 17:26:40|||||||||2
1626456450000|2021-07-16 17:27:30|2333.3|2329.3|2333.3|2329.3|2333.5|2329.5|2333|2329|5
1626456460000|2021-07-16 17:27:40|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1626456470000|2021-07-16 17:27:50|2333.8|2329.8|2333|2329|2333.8|2329.8|2333|2329|2
1626456480000|2021-07-16 17:28:00|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|5
1626456500000|2021-07-16 17:28:20|2334|2330|2334|2330|2334|2330|2334|2330|2
1626456520000|2021-07-16 17:28:40|||||||||3
1626456540000|2021-07-16 17:29:00|2334.3|2330.3|2334.8|2330.8|2334.8|2330.8|2334.3|2330.3|3
1626456550000|2021-07-16 17:29:10|2335|2331|2335|2331|2335|2331|2335|2331|15
1626456560000|2021-07-16 17:29:20|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|18
1626456570000|2021-07-16 17:29:30|2337|2333|2338|2334|2338|2334|2336|2332|15
1626456580000|2021-07-16 17:29:40|||||||||1
1626456590000|2021-07-16 17:29:50|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|10
1626684300000|2021-07-19 08:45:00|2327.1|2323.1|2326.4|2322.4|2328.6|2324.6|2326.4|2322.4|9
1626684310000|2021-07-19 08:45:10|2327.4|2323.4|2327.1|2323.1|2327.4|2323.4|2327.1|2323.1|13
1626684340000|2021-07-19 08:45:40|2327.4|2323.4|2329.1|2325.1|2329.1|2325.1|2327.4|2323.4|5
1626684350000|2021-07-19 08:45:50|2329.9|2325.9|2330.6|2326.6|2330.6|2326.6|2329.9|2325.9|18
1626684360000|2021-07-19 08:46:00|2330.1|2326.1|2328.9|2324.9|2330.1|2326.1|2328.9|2324.9|13
1626684370000|2021-07-19 08:46:10|2329.1|2325.1|2329.6|2325.6|2329.6|2325.6|2329.1|2325.1|1
1626684380000|2021-07-19 08:46:20|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|1
1626684390000|2021-07-19 08:46:30|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|3
1626684400000|2021-07-19 08:46:40|2327.9|2323.9|2327.4|2323.4|2327.9|2323.9|2326.9|2322.9|6
1626684420000|2021-07-19 08:47:00|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|7
1626684430000|2021-07-19 08:47:10|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|1
1626684470000|2021-07-19 08:47:50|||||||||1
1626684480000|2021-07-19 08:48:00|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|3
1626684490000|2021-07-19 08:48:10|2328.1|2324.1|2330.4|2326.4|2330.4|2326.4|2327.1|2323.1|21
1626684500000|2021-07-19 08:48:20|2329.6|2325.6|2330.1|2326.1|2330.4|2326.4|2329.6|2325.6|8
1626684510000|2021-07-19 08:48:30|2330.4|2326.4|2329.9|2325.9|2330.4|2326.4|2329.9|2325.9|3
1626684520000|2021-07-19 08:48:40|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|0
1626684530000|2021-07-19 08:48:50|||||||||11
1626684540000|2021-07-19 08:49:00|||||||||3
1626684550000|2021-07-19 08:49:10|2330.9|2326.9|2331.1|2327.1|2331.4|2327.4|2330.9|2326.9|2
1626684560000|2021-07-19 08:49:20|||||||||1
1626684570000|2021-07-19 08:49:30|2330.9|2326.9|2331.9|2327.9|2331.9|2327.9|2330.9|2326.9|6
1626684600000|2021-07-19 08:50:00|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|15
1626684610000|2021-07-19 08:50:10|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|0
1626684620000|2021-07-19 08:50:20|||||||||3
1626684640000|2021-07-19 08:50:40|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|3
1626684650000|2021-07-19 08:50:50|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|0
1626684660000|2021-07-19 08:51:00|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|6
1626684670000|2021-07-19 08:51:10|||||||||3
1626684680000|2021-07-19 08:51:20|2330.1|2326.1|2330.4|2326.4|2330.4|2326.4|2329.9|2325.9|18
1626684700000|2021-07-19 08:51:40|||||||||6
1626684710000|2021-07-19 08:51:50|2329.9|2325.9|2329.4|2325.4|2329.9|2325.9|2329.4|2325.4|42
1626684730000|2021-07-19 08:52:10|||||||||3
1626684740000|2021-07-19 08:52:20|||||||||4
1626684750000|2021-07-19 08:52:30|||||||||2
1626684760000|2021-07-19 08:52:40|||||||||1
1626684780000|2021-07-19 08:53:00|||||||||2
1626684800000|2021-07-19 08:53:20|2330.1|2326.1|2330.6|2326.6|2330.6|2326.6|2330.1|2326.1|23
1626684820000|2021-07-19 08:53:40|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|0
1626684850000|2021-07-19 08:54:10|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|13
1626684890000|2021-07-19 08:54:50|||||||||1
1626684900000|2021-07-19 08:55:00|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2
1626684930000|2021-07-19 08:55:30|2330.1|2326.1|2329.9|2325.9|2330.4|2326.4|2329.9|2325.9|12
1626684940000|2021-07-19 08:55:40|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|0
1626684950000|2021-07-19 08:55:50|2330.4|2326.4|2331.4|2327.4|2331.4|2327.4|2330.4|2326.4|6
1626684960000|2021-07-19 08:56:00|||||||||1
1626684980000|2021-07-19 08:56:20|||||||||2
1626684990000|2021-07-19 08:56:30|||||||||1
1626685000000|2021-07-19 08:56:40|2330.6|2326.6|2330.1|2326.1|2330.6|2326.6|2330.1|2326.1|8
1626685010000|2021-07-19 08:56:50|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|1
1626685020000|2021-07-19 08:57:00|2329.4|2325.4|2328.6|2324.6|2329.4|2325.4|2328.6|2324.6|1
1626685030000|2021-07-19 08:57:10|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|0
1626685070000|2021-07-19 08:57:50|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|1
1626685080000|2021-07-19 08:58:00|2328.6|2324.6|2328.1|2324.1|2328.6|2324.6|2328.1|2324.1|0
1626685100000|2021-07-19 08:58:20|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|4
1626685110000|2021-07-19 08:58:30|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|0
1626685120000|2021-07-19 08:58:40|||||||||1
1626685170000|2021-07-19 08:59:30|2329.1|2325.1|2329.4|2325.4|2329.4|2325.4|2328.9|2324.9|10
1626685180000|2021-07-19 08:59:40|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|5
1626685200000|2021-07-19 09:00:00|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|5
1626685210000|2021-07-19 09:00:10|2328.6|2324.6|2328.1|2324.1|2328.6|2324.6|2328.1|2324.1|2
1626685240000|2021-07-19 09:00:40|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|2327.9|2323.9|1
1626685260000|2021-07-19 09:01:00|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|0
1626685270000|2021-07-19 09:01:10|2327.6|2323.6|2327.1|2323.1|2327.6|2323.6|2327.1|2323.1|7
1626685280000|2021-07-19 09:01:20|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2326.6|2322.6|2
1626685310000|2021-07-19 09:01:50|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|1
1626685320000|2021-07-19 09:02:00|2326.6|2322.6|2325.9|2321.9|2326.6|2322.6|2325.9|2321.9|0
1626685330000|2021-07-19 09:02:10|2326.1|2322.1|2325.9|2321.9|2326.1|2322.1|2325.9|2321.9|1
1626685350000|2021-07-19 09:02:30|2325.4|2321.4|2324.1|2320.1|2325.4|2321.4|2323.4|2319.4|42
1626685360000|2021-07-19 09:02:40|||||||||1
1626685390000|2021-07-19 09:03:10|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|7
1626685400000|2021-07-19 09:03:20|||||||||1
1626685430000|2021-07-19 09:03:50|2323.1|2319.1|2322.9|2318.9|2323.1|2319.1|2322.9|2318.9|7
1626685440000|2021-07-19 09:04:00|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|2322.6|2318.6|4
1626685450000|2021-07-19 09:04:10|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|1
1626685480000|2021-07-19 09:04:40|2322.6|2318.6|2323.1|2319.1|2323.1|2319.1|2322.6|2318.6|0
1626685490000|2021-07-19 09:04:50|2323.4|2319.4|2324.1|2320.1|2324.4|2320.4|2323.4|2319.4|1
1626685500000|2021-07-19 09:05:00|||||||||1
1626685520000|2021-07-19 09:05:20|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|6
1626685570000|2021-07-19 09:06:10|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|5
1626685580000|2021-07-19 09:06:20|||||||||1
1626685610000|2021-07-19 09:06:50|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2
1626685620000|2021-07-19 09:07:00|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|0
1626685680000|2021-07-19 09:08:00|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|0
1626685690000|2021-07-19 09:08:10|2323.9|2319.9|2322.9|2318.9|2323.9|2319.9|2322.9|2318.9|1
1626685710000|2021-07-19 09:08:30|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|2322.4|2318.4|0
1626685730000|2021-07-19 09:08:50|||||||||1
1626685740000|2021-07-19 09:09:00|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|0
1626685760000|2021-07-19 09:09:20|||||||||1
1626685770000|2021-07-19 09:09:30|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|0
1626685800000|2021-07-19 09:10:00|||||||||1
1626685810000|2021-07-19 09:10:10|2321.6|2317.6|2321.4|2317.4|2321.6|2317.6|2321.1|2317.1|2
1626685830000|2021-07-19 09:10:30|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|0
1626685840000|2021-07-19 09:10:40|2321.9|2317.9|2323.6|2319.6|2323.6|2319.6|2321.9|2317.9|8
1626685870000|2021-07-19 09:11:10|2323.4|2319.4|2323.1|2319.1|2323.4|2319.4|2323.1|2319.1|6
1626685920000|2021-07-19 09:12:00|2322.9|2318.9|2322.4|2318.4|2322.9|2318.9|2322.4|2318.4|1
1626685930000|2021-07-19 09:12:10|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|1
1626685960000|2021-07-19 09:12:40|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2
1626686020000|2021-07-19 09:13:40|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2
1626686040000|2021-07-19 09:14:00|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|2321.6|2317.6|7
1626686050000|2021-07-19 09:14:10|2322.1|2318.1|2322.6|2318.6|2322.6|2318.6|2322.1|2318.1|1
1626686070000|2021-07-19 09:14:30|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2
1626686150000|2021-07-19 09:15:50|2323.4|2319.4|2323.6|2319.6|2323.6|2319.6|2323.4|2319.4|2
1626686180000|2021-07-19 09:16:20|2323.9|2319.9|2323.4|2319.4|2323.9|2319.9|2323.4|2319.4|1
1626686190000|2021-07-19 09:16:30|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|0
1626686220000|2021-07-19 09:17:00|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1626686280000|2021-07-19 09:18:00|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|0
1626686320000|2021-07-19 09:18:40|||||||||1
1626686330000|2021-07-19 09:18:50|2322.6|2318.6|2322.4|2318.4|2322.6|2318.6|2322.1|2318.1|6
1626686340000|2021-07-19 09:19:00|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|0
1626686360000|2021-07-19 09:19:20|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|0
1626686390000|2021-07-19 09:19:50|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|25
1626686400000|2021-07-19 09:20:00|2321.6|2317.6|2321.4|2317.4|2321.6|2317.6|2321.4|2317.4|2
1626686410000|2021-07-19 09:20:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|0
1626686430000|2021-07-19 09:20:30|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1626686440000|2021-07-19 09:20:40|2320.6|2316.6|2320.4|2316.4|2320.6|2316.6|2320.4|2316.4|1
1626686460000|2021-07-19 09:21:00|2319.9|2315.9|2320.1|2316.1|2320.1|2316.1|2319.9|2315.9|2
1626686470000|2021-07-19 09:21:10|||||||||1
1626686490000|2021-07-19 09:21:30|2319.9|2315.9|2319.4|2315.4|2319.9|2315.9|2319.4|2315.4|1
1626686500000|2021-07-19 09:21:40|2319.1|2315.1|2318.1|2314.1|2319.1|2315.1|2318.1|2314.1|1
1626686510000|2021-07-19 09:21:50|||||||||1
1626686520000|2021-07-19 09:22:00|2318.4|2314.4|2318.9|2314.9|2318.9|2314.9|2318.1|2314.1|13
1626686540000|2021-07-19 09:22:20|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|2319.1|2315.1|1
1626686550000|2021-07-19 09:22:30|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2
1626686570000|2021-07-19 09:22:50|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|1
1626686580000|2021-07-19 09:23:00|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|2319.4|2315.4|0
1626686590000|2021-07-19 09:23:10|||||||||2
1626686610000|2021-07-19 09:23:30|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|0
1626686640000|2021-07-19 09:24:00|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|0
1626686680000|2021-07-19 09:24:40|||||||||2
1626686690000|2021-07-19 09:24:50|||||||||1
1626686700000|2021-07-19 09:25:00|||||||||1
1626686730000|2021-07-19 09:25:30|||||||||6
1626686750000|2021-07-19 09:25:50|||||||||1
1626686770000|2021-07-19 09:26:10|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|3
1626686780000|2021-07-19 09:26:20|||||||||1
1626686800000|2021-07-19 09:26:40|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|0
1626686810000|2021-07-19 09:26:50|||||||||1
1626686820000|2021-07-19 09:27:00|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2
1626686830000|2021-07-19 09:27:10|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|2320.1|2316.1|0
1626686870000|2021-07-19 09:27:50|2320.4|2316.4|2320.9|2316.9|2320.9|2316.9|2320.4|2316.4|34
1626686880000|2021-07-19 09:28:00|||||||||1
1626686910000|2021-07-19 09:28:30|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|1
1626686940000|2021-07-19 09:29:00|2320.4|2316.4|2319.6|2315.6|2320.4|2316.4|2319.6|2315.6|1
1626686990000|2021-07-19 09:29:50|2317.9|2313.9|2318.4|2314.4|2318.4|2314.4|2317.9|2313.9|19
1626687000000|2021-07-19 09:30:00|2318.1|2314.1|2318.9|2314.9|2319.1|2315.1|2318.1|2314.1|1
1626687010000|2021-07-19 09:30:10|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|0
1626687030000|2021-07-19 09:30:30|2318.1|2314.1|2318.4|2314.4|2318.4|2314.4|2318.1|2314.1|1
1626687070000|2021-07-19 09:31:10|2317.9|2313.9|2317.4|2313.4|2317.9|2313.9|2317.4|2313.4|7
1626687080000|2021-07-19 09:31:20|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|4
1626687090000|2021-07-19 09:31:30|2318.4|2314.4|2317.9|2313.9|2318.4|2314.4|2317.9|2313.9|1
1626687100000|2021-07-19 09:31:40|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1626687110000|2021-07-19 09:31:50|2318.4|2314.4|2319.4|2315.4|2319.4|2315.4|2318.4|2314.4|1
1626687160000|2021-07-19 09:32:40|||||||||1
1626687170000|2021-07-19 09:32:50|||||||||1
1626687180000|2021-07-19 09:33:00|2319.9|2315.9|2320.6|2316.6|2320.6|2316.6|2319.9|2315.9|2
1626687190000|2021-07-19 09:33:10|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|2320.9|2316.9|0
1626687210000|2021-07-19 09:33:30|2321.1|2317.1|2320.9|2316.9|2321.1|2317.1|2320.6|2316.6|17
1626687230000|2021-07-19 09:33:50|2321.4|2317.4|2321.6|2317.6|2321.6|2317.6|2321.4|2317.4|4
1626687250000|2021-07-19 09:34:10|2321.9|2317.9|2321.6|2317.6|2321.9|2317.9|2321.6|2317.6|5
1626687300000|2021-07-19 09:35:00|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|0
1626687310000|2021-07-19 09:35:10|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|2321.1|2317.1|0
1626687340000|2021-07-19 09:35:40|2321.7|2317.7|2322.6|2318.6|2322.6|2318.6|2321.7|2317.7|7
1626687370000|2021-07-19 09:36:10|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|0
1626687410000|2021-07-19 09:36:50|2322.4|2318.4|2322.9|2318.9|2322.9|2318.9|2322.4|2318.4|3
1626687420000|2021-07-19 09:37:00|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|0
1626687450000|2021-07-19 09:37:30|||||||||1
1626687460000|2021-07-19 09:37:40|2322.9|2318.9|2322.6|2318.6|2322.9|2318.9|2322.6|2318.6|3
1626687590000|2021-07-19 09:39:50|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|2322.9|2318.9|0
1626687600000|2021-07-19 09:40:00|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|3
1626687610000|2021-07-19 09:40:10|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|0
1626687630000|2021-07-19 09:40:30|2324.1|2320.1|2323.9|2319.9|2324.1|2320.1|2323.9|2319.9|0
1626687640000|2021-07-19 09:40:40|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|0
1626687650000|2021-07-19 09:40:50|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1626687660000|2021-07-19 09:41:00|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|2323.1|2319.1|0
1626687730000|2021-07-19 09:42:10|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1626687770000|2021-07-19 09:42:50|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|3
1626687790000|2021-07-19 09:43:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|0
1626687840000|2021-07-19 09:44:00|||||||||1
1626687860000|2021-07-19 09:44:20|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|5
1626687870000|2021-07-19 09:44:30|2325.9|2321.9|2326.6|2322.6|2326.9|2322.9|2325.9|2321.9|14
1626687880000|2021-07-19 09:44:40|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|2327.1|2323.1|0
1626687910000|2021-07-19 09:45:10|||||||||1
1626687920000|2021-07-19 09:45:20|2326.9|2322.9|2326.6|2322.6|2326.9|2322.9|2326.6|2322.6|3
1626687930000|2021-07-19 09:45:30|2326.1|2322.1|2325.9|2321.9|2326.1|2322.1|2325.9|2321.9|0
1626687940000|2021-07-19 09:45:40|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|0
1626688000000|2021-07-19 09:46:40|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2
1626688010000|2021-07-19 09:46:50|2326.2|2322.2|2327.1|2323.1|2327.1|2323.1|2326.2|2322.2|9
1626688030000|2021-07-19 09:47:10|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|1
1626688040000|2021-07-19 09:47:20|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2
1626688050000|2021-07-19 09:47:30|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|2326.7|2322.7|0
1626688060000|2021-07-19 09:47:40|2327.2|2323.2|2326.2|2322.2|2327.2|2323.2|2325.9|2321.9|9
1626688100000|2021-07-19 09:48:20|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|2325.7|2321.7|2
1626688120000|2021-07-19 09:48:40|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|2325.2|2321.2|0
1626688180000|2021-07-19 09:49:40|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|10
1626688240000|2021-07-19 09:50:40|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|1
1626688260000|2021-07-19 09:51:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|1
1626688270000|2021-07-19 09:51:10|2324.2|2320.2|2324.7|2320.7|2324.9|2320.9|2324.2|2320.2|1
1626688320000|2021-07-19 09:52:00|2324.2|2320.2|2323.4|2319.4|2324.2|2320.2|2323.4|2319.4|1
1626688350000|2021-07-19 09:52:30|2323.2|2319.2|2322.9|2318.9|2323.2|2319.2|2322.9|2318.9|1
1626688360000|2021-07-19 09:52:40|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2
1626688380000|2021-07-19 09:53:00|||||||||1
1626688390000|2021-07-19 09:53:10|2321.9|2317.9|2321.7|2317.7|2321.9|2317.9|2321.7|2317.7|1
1626688420000|2021-07-19 09:53:40|2321.2|2317.2|2321.7|2317.7|2321.7|2317.7|2321.2|2317.2|2
1626688440000|2021-07-19 09:54:00|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|0
1626688470000|2021-07-19 09:54:30|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|1
1626688500000|2021-07-19 09:55:00|2322.2|2318.2|2323.2|2319.2|2323.2|2319.2|2322.2|2318.2|9
1626688520000|2021-07-19 09:55:20|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|2321.9|2317.9|6
1626688540000|2021-07-19 09:55:40|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.2|2317.2|1
1626688550000|2021-07-19 09:55:50|||||||||2
1626688620000|2021-07-19 09:57:00|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|0
1626688630000|2021-07-19 09:57:10|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|2321.4|2317.4|3
1626688650000|2021-07-19 09:57:30|2321.2|2317.2|2319.2|2315.2|2321.2|2317.2|2319.2|2315.2|2
1626688660000|2021-07-19 09:57:40|2319.7|2315.7|2321.2|2317.2|2321.2|2317.2|2319.7|2315.7|6
1626688670000|2021-07-19 09:57:50|2320.9|2316.9|2320.4|2316.4|2320.9|2316.9|2320.4|2316.4|1
1626688680000|2021-07-19 09:58:00|2320.2|2316.2|2319.9|2315.9|2320.2|2316.2|2319.9|2315.9|0
1626688690000|2021-07-19 09:58:10|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1626688710000|2021-07-19 09:58:30|2320.4|2316.4|2319.9|2315.9|2321.2|2317.2|2319.9|2315.9|5
1626688760000|2021-07-19 09:59:20|2320.7|2316.7|2320.4|2316.4|2320.7|2316.7|2320.4|2316.4|6
1626688770000|2021-07-19 09:59:30|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1626688790000|2021-07-19 09:59:50|||||||||1
1626688800000|2021-07-19 10:00:00|2319.9|2315.9|2318.4|2314.4|2319.9|2315.9|2318.4|2314.4|8
1626688810000|2021-07-19 10:00:10|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|0
1626688830000|2021-07-19 10:00:30|2318.4|2314.4|2318.7|2314.7|2318.9|2314.9|2318.2|2314.2|2
1626688850000|2021-07-19 10:00:50|2318.4|2314.4|2318.2|2314.2|2318.4|2314.4|2318.2|2314.2|0
1626688910000|2021-07-19 10:01:50|||||||||1
1626688920000|2021-07-19 10:02:00|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2
1626688960000|2021-07-19 10:02:40|2318.2|2314.2|2317.9|2313.9|2318.2|2314.2|2317.9|2313.9|0
1626688970000|2021-07-19 10:02:50|2317.7|2313.7|2317.2|2313.2|2317.7|2313.7|2317.2|2313.2|1
1626689000000|2021-07-19 10:03:20|2317.4|2313.4|2317.7|2313.7|2317.7|2313.7|2317.4|2313.4|3
1626689020000|2021-07-19 10:03:40|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|1
1626689040000|2021-07-19 10:04:00|||||||||4
1626689060000|2021-07-19 10:04:20|2319.2|2315.2|2318.9|2314.9|2319.2|2315.2|2318.9|2314.9|1
1626689070000|2021-07-19 10:04:30|2318.4|2314.4|2317.9|2313.9|2318.4|2314.4|2317.9|2313.9|4
1626689110000|2021-07-19 10:05:10|2317.7|2313.7|2317.2|2313.2|2317.7|2313.7|2317.2|2313.2|0
1626689150000|2021-07-19 10:05:50|||||||||2
1626689160000|2021-07-19 10:06:00|||||||||1
1626689170000|2021-07-19 10:06:10|||||||||1
1626689190000|2021-07-19 10:06:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|10
1626689200000|2021-07-19 10:06:40|2316.7|2312.7|2316.9|2312.9|2316.9|2312.9|2316.7|2312.7|1
1626689210000|2021-07-19 10:06:50|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|1
1626689230000|2021-07-19 10:07:10|2316.2|2312.2|2317.2|2313.2|2317.2|2313.2|2316.2|2312.2|13
1626689300000|2021-07-19 10:08:20|2317.7|2313.7|2318.9|2314.9|2318.9|2314.9|2317.7|2313.7|3
1626689330000|2021-07-19 10:08:50|2318.7|2314.7|2318.4|2314.4|2318.7|2314.7|2318.4|2314.4|2
1626689340000|2021-07-19 10:09:00|2318.2|2314.2|2317.9|2313.9|2318.2|2314.2|2317.9|2313.9|2
1626689390000|2021-07-19 10:09:50|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|1
1626689440000|2021-07-19 10:10:40|2318.2|2314.2|2317.9|2313.9|2318.2|2314.2|2317.9|2313.9|1
1626689450000|2021-07-19 10:10:50|2317.4|2313.4|2317.9|2313.9|2317.9|2313.9|2317.4|2313.4|1
1626689510000|2021-07-19 10:11:50|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|3
1626689520000|2021-07-19 10:12:00|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1626689530000|2021-07-19 10:12:10|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626689540000|2021-07-19 10:12:20|2316.9|2312.9|2318.2|2314.2|2318.2|2314.2|2316.9|2312.9|3
1626689550000|2021-07-19 10:12:30|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|1
1626689570000|2021-07-19 10:12:50|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1626689590000|2021-07-19 10:13:10|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1626689600000|2021-07-19 10:13:20|2318.9|2314.9|2317.9|2313.9|2318.9|2314.9|2317.9|2313.9|57
1626689630000|2021-07-19 10:13:50|||||||||1
1626689670000|2021-07-19 10:14:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|7
1626689760000|2021-07-19 10:16:00|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|5
1626689770000|2021-07-19 10:16:10|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1626689780000|2021-07-19 10:16:20|2318.2|2314.2|2319.2|2315.2|2319.7|2315.7|2318.2|2314.2|3
1626689790000|2021-07-19 10:16:30|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2
1626689800000|2021-07-19 10:16:40|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|1
1626689910000|2021-07-19 10:18:30|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1626689940000|2021-07-19 10:19:00|2319.9|2315.9|2318.4|2314.4|2319.9|2315.9|2318.4|2314.4|2
1626689950000|2021-07-19 10:19:10|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1626690000000|2021-07-19 10:20:00|||||||||3
1626690010000|2021-07-19 10:20:10|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|0
1626690050000|2021-07-19 10:20:50|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|1
1626690110000|2021-07-19 10:21:50|||||||||1
1626690130000|2021-07-19 10:22:10|||||||||5
1626690150000|2021-07-19 10:22:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|20
1626690170000|2021-07-19 10:22:50|||||||||1
1626690180000|2021-07-19 10:23:00|||||||||1
1626690360000|2021-07-19 10:26:00|2315.9|2311.9|2316.2|2312.2|2316.2|2312.2|2315.2|2311.2|16
1626690370000|2021-07-19 10:26:10|2315.9|2311.9|2315.2|2311.2|2315.9|2311.9|2315.2|2311.2|0
1626690420000|2021-07-19 10:27:00|||||||||7
1626690430000|2021-07-19 10:27:10|2315.4|2311.4|2315.7|2311.7|2315.9|2311.9|2315.4|2311.4|1
1626690440000|2021-07-19 10:27:20|||||||||1
1626690480000|2021-07-19 10:28:00|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|1
1626690490000|2021-07-19 10:28:10|2316.7|2312.7|2318.2|2314.2|2318.4|2314.4|2316.7|2312.7|7
1626690520000|2021-07-19 10:28:40|2317.7|2313.7|2317.4|2313.4|2317.7|2313.7|2317.4|2313.4|1
1626690530000|2021-07-19 10:28:50|2316.9|2312.9|2316.9|2312.9|2317.7|2313.7|2316.9|2312.9|0
1626690560000|2021-07-19 10:29:20|2316.7|2312.7|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|1
1626690590000|2021-07-19 10:29:50|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1626690610000|2021-07-19 10:30:10|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1626690640000|2021-07-19 10:30:40|||||||||2
1626690650000|2021-07-19 10:30:50|||||||||1
1626690660000|2021-07-19 10:31:00|2315.7|2311.7|2315.4|2311.4|2315.7|2311.7|2315.4|2311.4|1
1626690680000|2021-07-19 10:31:20|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|1
1626690710000|2021-07-19 10:31:50|||||||||1
1626690730000|2021-07-19 10:32:10|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|4
1626690780000|2021-07-19 10:33:00|2315.2|2311.2|2315.4|2311.4|2315.4|2311.4|2315.2|2311.2|2
1626690810000|2021-07-19 10:33:30|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2
1626690880000|2021-07-19 10:34:40|||||||||1
1626690890000|2021-07-19 10:34:50|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|1
1626690960000|2021-07-19 10:36:00|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|2316.7|2312.7|2
1626690970000|2021-07-19 10:36:10|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1626691020000|2021-07-19 10:37:00|2315.7|2311.7|2315.2|2311.2|2315.7|2311.7|2315.2|2311.2|2
1626691050000|2021-07-19 10:37:30|2314.2|2310.2|2314.7|2310.7|2314.7|2310.7|2314.2|2310.2|7
1626691080000|2021-07-19 10:38:00|2314.4|2310.4|2314.2|2310.2|2314.4|2310.4|2314.2|2310.2|1
1626691090000|2021-07-19 10:38:10|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|2315.2|2311.2|1
1626691120000|2021-07-19 10:38:40|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|2314.9|2310.9|0
1626691130000|2021-07-19 10:38:50|||||||||2
1626691150000|2021-07-19 10:39:10|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|0
1626691300000|2021-07-19 10:41:40|||||||||9
1626691360000|2021-07-19 10:42:40|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|16
1626691380000|2021-07-19 10:43:00|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1626691400000|2021-07-19 10:43:20|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2
1626691420000|2021-07-19 10:43:40|||||||||1
1626691430000|2021-07-19 10:43:50|||||||||1
1626691450000|2021-07-19 10:44:10|2316.4|2312.4|2316.7|2312.7|2316.7|2312.7|2316.4|2312.4|1
1626691470000|2021-07-19 10:44:30|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1626691480000|2021-07-19 10:44:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|10
1626691590000|2021-07-19 10:46:30|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1626691620000|2021-07-19 10:47:00|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|2318.4|2314.4|5
1626691690000|2021-07-19 10:48:10|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|7
1626691700000|2021-07-19 10:48:20|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626691710000|2021-07-19 10:48:30|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|0
1626691740000|2021-07-19 10:49:00|2318.4|2314.4|2317.9|2313.9|2318.4|2314.4|2317.9|2313.9|4
1626691830000|2021-07-19 10:50:30|2317.7|2313.7|2317.4|2313.4|2317.7|2313.7|2317.4|2313.4|0
1626691850000|2021-07-19 10:50:50|2317.2|2313.2|2316.9|2312.9|2317.2|2313.2|2316.9|2312.9|0
1626691860000|2021-07-19 10:51:00|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626691890000|2021-07-19 10:51:30|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|1
1626691990000|2021-07-19 10:53:10|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|7
1626692000000|2021-07-19 10:53:20|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1626692150000|2021-07-19 10:55:50|2316.7|2312.7|2316.4|2312.4|2316.7|2312.7|2316.4|2312.4|0
1626692290000|2021-07-19 10:58:10|||||||||3
1626692300000|2021-07-19 10:58:20|||||||||1
1626692320000|2021-07-19 10:58:40|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|6
1626692340000|2021-07-19 10:59:00|||||||||1
1626692370000|2021-07-19 10:59:30|||||||||1
1626692390000|2021-07-19 10:59:50|||||||||1
1626692410000|2021-07-19 11:00:10|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1626692480000|2021-07-19 11:01:20|2317.2|2313.2|2317.4|2313.4|2317.4|2313.4|2317.2|2313.2|0
1626692520000|2021-07-19 11:02:00|2317.7|2313.7|2318.7|2314.7|2318.7|2314.7|2317.7|2313.7|6
1626692550000|2021-07-19 11:02:30|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|0
1626692560000|2021-07-19 11:02:40|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1626692590000|2021-07-19 11:03:10|2317.7|2313.7|2318|2314|2318|2314|2317.7|2313.7|3
1626692670000|2021-07-19 11:04:30|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|0
1626692680000|2021-07-19 11:04:40|2317|2313|2317|2313|2317|2313|2317|2313|1
1626692740000|2021-07-19 11:05:40|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626692750000|2021-07-19 11:05:50|2317|2313|2317|2313|2317|2313|2317|2313|0
1626692810000|2021-07-19 11:06:50|||||||||1
1626692900000|2021-07-19 11:08:20|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2
1626693000000|2021-07-19 11:10:00|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|3
1626693010000|2021-07-19 11:10:10|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626693040000|2021-07-19 11:10:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|6
1626693070000|2021-07-19 11:11:10|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|1
1626693090000|2021-07-19 11:11:30|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|2318.9|2314.9|1
1626693100000|2021-07-19 11:11:40|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|1
1626693120000|2021-07-19 11:12:00|2318|2314|2318|2314|2318|2314|2318|2314|0
1626693180000|2021-07-19 11:13:00|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|0
1626693190000|2021-07-19 11:13:10|2318.7|2314.7|2319.2|2315.2|2319.2|2315.2|2318.7|2314.7|3
1626693220000|2021-07-19 11:13:40|||||||||2
1626693230000|2021-07-19 11:13:50|||||||||2
1626693240000|2021-07-19 11:14:00|2319.5|2315.5|2320|2316|2320|2316|2319.5|2315.5|8
1626693250000|2021-07-19 11:14:10|2320.2|2316.2|2321|2317|2321|2317|2320.2|2316.2|3
1626693280000|2021-07-19 11:14:40|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|0
1626693290000|2021-07-19 11:14:50|2321|2317|2321|2317|2321|2317|2321|2317|1
1626693300000|2021-07-19 11:15:00|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|0
1626693330000|2021-07-19 11:15:30|||||||||1
1626693340000|2021-07-19 11:15:40|||||||||1
1626693350000|2021-07-19 11:15:50|2320.7|2316.7|2321|2317|2321|2317|2320.5|2316.5|3
1626693360000|2021-07-19 11:16:00|||||||||2
1626693410000|2021-07-19 11:16:50|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|1
1626693420000|2021-07-19 11:17:00|2321|2317|2321|2317|2321|2317|2321|2317|0
1626693470000|2021-07-19 11:17:50|||||||||1
1626693500000|2021-07-19 11:18:20|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|1
1626693540000|2021-07-19 11:19:00|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|3
1626693560000|2021-07-19 11:19:20|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|1
1626693590000|2021-07-19 11:19:50|||||||||1
1626693600000|2021-07-19 11:20:00|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|0
1626693620000|2021-07-19 11:20:20|||||||||2
1626693650000|2021-07-19 11:20:50|||||||||1
1626693670000|2021-07-19 11:21:10|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|1
1626693700000|2021-07-19 11:21:40|2321|2317|2321.2|2317.2|2321.2|2317.2|2320.7|2316.7|4
1626693770000|2021-07-19 11:22:50|2321|2317|2320.5|2316.5|2321|2317|2320.5|2316.5|1
1626693780000|2021-07-19 11:23:00|2320.2|2316.2|2320.2|2316.2|2320.7|2316.7|2320.2|2316.2|1
1626693790000|2021-07-19 11:23:10|2320.5|2316.5|2320.2|2316.2|2320.5|2316.5|2320.2|2316.2|0
1626693840000|2021-07-19 11:24:00|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|0
1626693850000|2021-07-19 11:24:10|||||||||1
1626693890000|2021-07-19 11:24:50|2319.7|2315.7|2318.7|2314.7|2319.7|2315.7|2318.7|2314.7|6
1626693930000|2021-07-19 11:25:30|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2317.7|2313.7|10
1626693940000|2021-07-19 11:25:40|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1626693960000|2021-07-19 11:26:00|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|4
1626693980000|2021-07-19 11:26:20|2319|2315|2319|2315|2319|2315|2319|2315|0
1626694070000|2021-07-19 11:27:50|||||||||1
1626694080000|2021-07-19 11:28:00|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|1
1626694090000|2021-07-19 11:28:10|2320|2316|2320|2316|2320.2|2316.2|2320|2316|3
1626694100000|2021-07-19 11:28:20|2320.2|2316.2|2320.5|2316.5|2320.5|2316.5|2320.2|2316.2|5
1626694110000|2021-07-19 11:28:30|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|0
1626694120000|2021-07-19 11:28:40|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|0
1626694140000|2021-07-19 11:29:00|2320.7|2316.7|2320|2316|2320.7|2316.7|2320|2316|0
1626694200000|2021-07-19 11:30:00|2319.7|2315.7|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|0
1626694210000|2021-07-19 11:30:10|2319.7|2315.7|2320|2316|2320.5|2316.5|2319.7|2315.7|7
1626694220000|2021-07-19 11:30:20|2319.7|2315.7|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|2
1626694270000|2021-07-19 11:31:10|2320|2316|2319.5|2315.5|2320|2316|2319.5|2315.5|2
1626694280000|2021-07-19 11:31:20|2320.2|2316.2|2321.5|2317.5|2321.5|2317.5|2320.2|2316.2|15
1626694290000|2021-07-19 11:31:30|2321.2|2317.2|2320.5|2316.5|2321.2|2317.2|2320.5|2316.5|2
1626694300000|2021-07-19 11:31:40|2320.2|2316.2|2320|2316|2320.2|2316.2|2319.7|2315.7|3
1626694320000|2021-07-19 11:32:00|2319.5|2315.5|2319.7|2315.7|2319.7|2315.7|2319.5|2315.5|3
1626694330000|2021-07-19 11:32:10|2319.5|2315.5|2319.2|2315.2|2319.5|2315.5|2319.2|2315.2|0
1626694360000|2021-07-19 11:32:40|||||||||1
1626694370000|2021-07-19 11:32:50|||||||||1
1626694420000|2021-07-19 11:33:40|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|4
1626694430000|2021-07-19 11:33:50|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|1
1626694450000|2021-07-19 11:34:10|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1626694480000|2021-07-19 11:34:40|2320.5|2316.5|2320.7|2316.7|2320.7|2316.7|2320.5|2316.5|3
1626694490000|2021-07-19 11:34:50|2321|2317|2321|2317|2321|2317|2321|2317|1
1626694500000|2021-07-19 11:35:00|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|0
1626694510000|2021-07-19 11:35:10|2321|2317|2321|2317|2321|2317|2321|2317|0
1626694530000|2021-07-19 11:35:30|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|0
1626694540000|2021-07-19 11:35:40|2321|2317|2321|2317|2321|2317|2321|2317|0
1626694610000|2021-07-19 11:36:50|||||||||1
1626694620000|2021-07-19 11:37:00|2321.2|2317.2|2320.7|2316.7|2321.2|2317.2|2320.7|2316.7|1
1626694690000|2021-07-19 11:38:10|2320|2316|2320|2316|2320|2316|2320|2316|1
1626694710000|2021-07-19 11:38:30|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|6
1626694790000|2021-07-19 11:39:50|||||||||3
1626694800000|2021-07-19 11:40:00|||||||||10
1626694830000|2021-07-19 11:40:30|||||||||5
1626694840000|2021-07-19 11:40:40|||||||||2
1626694860000|2021-07-19 11:41:00|2321|2317|2320.7|2316.7|2321|2317|2320.7|2316.7|6
1626694870000|2021-07-19 11:41:10|2320.5|2316.5|2320|2316|2320.5|2316.5|2320|2316|1
1626694890000|2021-07-19 11:41:30|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|0
1626694930000|2021-07-19 11:42:10|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|0
1626694980000|2021-07-19 11:43:00|||||||||2
1626695040000|2021-07-19 11:44:00|2318|2314|2317.5|2313.5|2318.2|2314.2|2317.5|2313.5|5
1626695050000|2021-07-19 11:44:10|2317|2313|2317|2313|2317|2313|2317|2313|1
1626695070000|2021-07-19 11:44:30|2317.2|2313.2|2317|2313|2317.2|2313.2|2317|2313|2
1626695100000|2021-07-19 11:45:00|2317.2|2313.2|2317|2313|2317.2|2313.2|2317|2313|9
1626695140000|2021-07-19 11:45:40|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|0
1626695160000|2021-07-19 11:46:00|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|0
1626695180000|2021-07-19 11:46:20|2317|2313|2317|2313|2317|2313|2317|2313|2
1626695200000|2021-07-19 11:46:40|2318|2314|2318|2314|2318|2314|2318|2314|5
1626695210000|2021-07-19 11:46:50|2317.7|2313.7|2317.5|2313.5|2317.7|2313.7|2317.5|2313.5|1
1626695250000|2021-07-19 11:47:30|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|0
1626695260000|2021-07-19 11:47:40|2317.5|2313.5|2317.2|2313.2|2317.5|2313.5|2317.2|2313.2|0
1626695370000|2021-07-19 11:49:30|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|23
1626695380000|2021-07-19 11:49:40|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626695400000|2021-07-19 11:50:00|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|2316.2|2312.2|1
1626695410000|2021-07-19 11:50:10|||||||||1
1626695430000|2021-07-19 11:50:30|2316|2312|2316|2312|2316|2312|2316|2312|3
1626695440000|2021-07-19 11:50:40|2315.5|2311.5|2315.2|2311.2|2315.5|2311.5|2315.2|2311.2|1
1626695450000|2021-07-19 11:50:50|2315|2311|2315.2|2311.2|2315.2|2311.2|2315|2311|25
1626695460000|2021-07-19 11:51:00|||||||||1
1626695500000|2021-07-19 11:51:40|2315.7|2311.7|2316.2|2312.2|2316.2|2312.2|2315.7|2311.7|8
1626695510000|2021-07-19 11:51:50|2316.7|2312.7|2316.2|2312.2|2316.7|2312.7|2316.2|2312.2|5
1626695570000|2021-07-19 11:52:50|2315.7|2311.7|2315.2|2311.2|2315.7|2311.7|2315.2|2311.2|4
1626695580000|2021-07-19 11:53:00|2316|2312|2316|2312|2316|2312|2316|2312|1
1626695630000|2021-07-19 11:53:50|||||||||1
1626695660000|2021-07-19 11:54:20|2317.2|2313.2|2317.5|2313.5|2318|2314|2317.2|2313.2|9
1626695680000|2021-07-19 11:54:40|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|0
1626695700000|2021-07-19 11:55:00|2318|2314|2318.2|2314.2|2318.2|2314.2|2318|2314|4
1626695740000|2021-07-19 11:55:40|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|2317.5|2313.5|1
1626695770000|2021-07-19 11:56:10|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|0
1626695800000|2021-07-19 11:56:40|2318|2314|2318|2314|2318|2314|2318|2314|0
1626695810000|2021-07-19 11:56:50|||||||||1
1626695820000|2021-07-19 11:57:00|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|1
1626695860000|2021-07-19 11:57:40|||||||||1
1626695910000|2021-07-19 11:58:30|2318.5|2314.5|2318|2314|2318.7|2314.7|2318|2314|1
1626695940000|2021-07-19 11:59:00|2317.5|2313.5|2317.7|2313.7|2317.7|2313.7|2317.5|2313.5|0
1626695980000|2021-07-19 11:59:40|2317.5|2313.5|2317|2313|2317.5|2313.5|2317|2313|3
1626695990000|2021-07-19 11:59:50|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|2316.5|2312.5|0
1626696000000|2021-07-19 12:00:00|2316.7|2312.7|2315.5|2311.5|2317|2313|2315|2311|38
1626696010000|2021-07-19 12:00:10|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|2315.7|2311.7|7
1626696020000|2021-07-19 12:00:20|2314.7|2310.7|2313.7|2309.7|2314.7|2310.7|2313.7|2309.7|28
1626696030000|2021-07-19 12:00:30|||||||||10
1626696040000|2021-07-19 12:00:40|2312|2308|2312.7|2308.7|2313|2309|2311.7|2307.7|23
1626696050000|2021-07-19 12:00:50|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|2312.5|2308.5|6
1626696060000|2021-07-19 12:01:00|2312|2308|2313|2309|2313.2|2309.2|2312|2308|12
1626696070000|2021-07-19 12:01:10|2313.2|2309.2|2312.2|2308.2|2313.2|2309.2|2312.2|2308.2|20
1626696080000|2021-07-19 12:01:20|2312|2308|2312|2308|2312|2308|2312|2308|1
1626696090000|2021-07-19 12:01:30|||||||||5
1626696100000|2021-07-19 12:01:40|2312.2|2308.2|2312|2308|2312.2|2308.2|2311.7|2307.7|9
1626696110000|2021-07-19 12:01:50|2311.7|2307.7|2312|2308|2312|2308|2311.7|2307.7|7
1626696120000|2021-07-19 12:02:00|2312.5|2308.5|2312|2308|2312.5|2308.5|2312|2308|11
1626696130000|2021-07-19 12:02:10|2312.2|2308.2|2312|2308|2312.2|2308.2|2312|2308|9
1626696140000|2021-07-19 12:02:20|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|1
1626696150000|2021-07-19 12:02:30|||||||||7
1626696160000|2021-07-19 12:02:40|2312|2308|2312|2308|2312|2308|2312|2308|2
1626696170000|2021-07-19 12:02:50|||||||||1
1626696180000|2021-07-19 12:03:00|2311.7|2307.7|2312|2308|2312|2308|2311.7|2307.7|6
1626696190000|2021-07-19 12:03:10|2311.5|2307.5|2310.7|2306.7|2311.5|2307.5|2310.7|2306.7|8
1626696200000|2021-07-19 12:03:20|||||||||6
1626696210000|2021-07-19 12:03:30|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|3
1626696220000|2021-07-19 12:03:40|2310|2306|2310.2|2306.2|2310.2|2306.2|2310|2306|76
1626696230000|2021-07-19 12:03:50|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|18
1626696240000|2021-07-19 12:04:00|||||||||22
1626696250000|2021-07-19 12:04:10|||||||||5
1626696260000|2021-07-19 12:04:20|||||||||6
1626696270000|2021-07-19 12:04:30|||||||||19
1626696280000|2021-07-19 12:04:40|||||||||4
1626696290000|2021-07-19 12:04:50|||||||||6
1626696310000|2021-07-19 12:05:10|||||||||2
1626696320000|2021-07-19 12:05:20|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|6
1626696330000|2021-07-19 12:05:30|2311|2307|2310.7|2306.7|2311|2307|2310.7|2306.7|1
1626696340000|2021-07-19 12:05:40|2310.5|2306.5|2311|2307|2311.2|2307.2|2310.5|2306.5|12
1626696360000|2021-07-19 12:06:00|2310.7|2306.7|2310.5|2306.5|2310.7|2306.7|2310.5|2306.5|9
1626696370000|2021-07-19 12:06:10|||||||||9
1626696390000|2021-07-19 12:06:30|||||||||2
1626696400000|2021-07-19 12:06:40|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|21
1626696410000|2021-07-19 12:06:50|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|0
1626696420000|2021-07-19 12:07:00|||||||||2
1626696430000|2021-07-19 12:07:10|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|1
1626696440000|2021-07-19 12:07:20|2311|2307|2310.7|2306.7|2311|2307|2310.7|2306.7|1
1626696450000|2021-07-19 12:07:30|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|1
1626696470000|2021-07-19 12:07:50|||||||||1
1626696480000|2021-07-19 12:08:00|2311|2307|2311|2307|2311|2307|2311|2307|6
1626696490000|2021-07-19 12:08:10|2310.7|2306.7|2310.5|2306.5|2310.7|2306.7|2310.5|2306.5|4
1626696500000|2021-07-19 12:08:20|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|1
1626696510000|2021-07-19 12:08:30|||||||||5
1626696520000|2021-07-19 12:08:40|||||||||5
1626696550000|2021-07-19 12:09:10|2310|2306|2310.2|2306.2|2310.2|2306.2|2310|2306|3
1626696560000|2021-07-19 12:09:20|||||||||1
1626696570000|2021-07-19 12:09:30|2310|2306|2310.2|2306.2|2310.2|2306.2|2310|2306|0
1626696590000|2021-07-19 12:09:50|||||||||1
1626696600000|2021-07-19 12:10:00|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|7
1626696610000|2021-07-19 12:10:10|||||||||1
1626696620000|2021-07-19 12:10:20|||||||||8
1626696630000|2021-07-19 12:10:30|2309.7|2305.7|2310|2306|2310|2306|2309.7|2305.7|13
1626696640000|2021-07-19 12:10:40|2309.7|2305.7|2309.5|2305.5|2309.7|2305.7|2309.5|2305.5|21
1626696650000|2021-07-19 12:10:50|||||||||4
1626696660000|2021-07-19 12:11:00|||||||||1
1626696670000|2021-07-19 12:11:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309|2305|20
1626696720000|2021-07-19 12:12:00|||||||||7
1626696730000|2021-07-19 12:12:10|2308.7|2304.7|2308.2|2304.2|2309|2305|2308.2|2304.2|7
1626696740000|2021-07-19 12:12:20|||||||||5
1626696750000|2021-07-19 12:12:30|||||||||3
1626696760000|2021-07-19 12:12:40|||||||||2
1626696770000|2021-07-19 12:12:50|||||||||2
1626696780000|2021-07-19 12:13:00|||||||||2
1626696790000|2021-07-19 12:13:10|2308|2304|2308|2304|2308|2304|2308|2304|4
1626696800000|2021-07-19 12:13:20|2307.5|2303.5|2307.5|2303.5|2307.7|2303.7|2307.5|2303.5|23
1626696830000|2021-07-19 12:13:50|||||||||4
1626696840000|2021-07-19 12:14:00|2307.2|2303.2|2306.5|2302.5|2307.2|2303.2|2306.5|2302.5|8
1626696850000|2021-07-19 12:14:10|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|16
1626696860000|2021-07-19 12:14:20|||||||||3
1626696880000|2021-07-19 12:14:40|2305.2|2301.2|2305.5|2301.5|2306.2|2302.2|2305.2|2301.2|27
1626696890000|2021-07-19 12:14:50|||||||||1
1626696900000|2021-07-19 12:15:00|||||||||2
1626696910000|2021-07-19 12:15:10|||||||||1
1626696920000|2021-07-19 12:15:20|||||||||3
1626696930000|2021-07-19 12:15:30|||||||||3
1626696950000|2021-07-19 12:15:50|||||||||1
1626696970000|2021-07-19 12:16:10|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|0
1626696980000|2021-07-19 12:16:20|||||||||14
1626697000000|2021-07-19 12:16:40|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|8
1626697020000|2021-07-19 12:17:00|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|0
1626697050000|2021-07-19 12:17:30|||||||||4
1626697070000|2021-07-19 12:17:50|||||||||3
1626697080000|2021-07-19 12:18:00|||||||||7
1626697090000|2021-07-19 12:18:10|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|0
1626697100000|2021-07-19 12:18:20|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|4
1626697110000|2021-07-19 12:18:30|||||||||8
1626697120000|2021-07-19 12:18:40|||||||||6
1626697130000|2021-07-19 12:18:50|||||||||4
1626697140000|2021-07-19 12:19:00|2305|2301|2305.2|2301.2|2305.2|2301.2|2305|2301|26
1626697150000|2021-07-19 12:19:10|||||||||3
1626697160000|2021-07-19 12:19:20|||||||||2
1626697170000|2021-07-19 12:19:30|2305|2301|2304.2|2300.2|2305|2301|2304.2|2300.2|16
1626697200000|2021-07-19 12:20:00|2303.5|2299.5|2302.5|2298.5|2303.5|2299.5|2302.5|2298.5|18
1626697210000|2021-07-19 12:20:10|||||||||9
1626697220000|2021-07-19 12:20:20|||||||||1
1626697230000|2021-07-19 12:20:30|||||||||1
1626697240000|2021-07-19 12:20:40|||||||||22
1626697250000|2021-07-19 12:20:50|||||||||12
1626697260000|2021-07-19 12:21:00|||||||||6
1626697270000|2021-07-19 12:21:10|||||||||4
1626697280000|2021-07-19 12:21:20|||||||||2
1626697300000|2021-07-19 12:21:40|||||||||5
1626697310000|2021-07-19 12:21:50|||||||||20
1626697320000|2021-07-19 12:22:00|||||||||2
1626697350000|2021-07-19 12:22:30|||||||||2
1626697360000|2021-07-19 12:22:40|2304.7|2300.7|2303|2299|2304.7|2300.7|2303|2299|36
1626697370000|2021-07-19 12:22:50|2302.7|2298.7|2302.5|2298.5|2303|2299|2302.5|2298.5|32
1626697380000|2021-07-19 12:23:00|||||||||6
1626697390000|2021-07-19 12:23:10|2303.2|2299.2|2302.5|2298.5|2303.2|2299.2|2302.5|2298.5|50
1626697400000|2021-07-19 12:23:20|||||||||1
1626697410000|2021-07-19 12:23:30|||||||||1
1626697430000|2021-07-19 12:23:50|||||||||2
1626697440000|2021-07-19 12:24:00|||||||||1
1626697490000|2021-07-19 12:24:50|||||||||6
1626697500000|2021-07-19 12:25:00|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|6
1626697520000|2021-07-19 12:25:20|||||||||19
1626697530000|2021-07-19 12:25:30|||||||||10
1626697540000|2021-07-19 12:25:40|||||||||5
1626697550000|2021-07-19 12:25:50|||||||||16
1626697560000|2021-07-19 12:26:00|2301|2297|2301.2|2297.2|2301.5|2297.5|2301|2297|21
1626697570000|2021-07-19 12:26:10|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301|2297|19
1626697580000|2021-07-19 12:26:20|||||||||1
1626697590000|2021-07-19 12:26:30|||||||||4
1626697600000|2021-07-19 12:26:40|2302.5|2298.5|2302.5|2298.5|2303.5|2299.5|2302.5|2298.5|9
1626697610000|2021-07-19 12:26:50|2303|2299|2303.5|2299.5|2304.5|2300.5|2303|2299|277
1626697620000|2021-07-19 12:27:00|2303.3|2299.3|2302.8|2298.8|2303.5|2299.5|2302.8|2298.8|19
1626697630000|2021-07-19 12:27:10|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|10
1626697640000|2021-07-19 12:27:20|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|39
1626697650000|2021-07-19 12:27:30|2303|2299|2303.5|2299.5|2303.5|2299.5|2303|2299|4
1626697660000|2021-07-19 12:27:40|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.3|2299.3|5
1626697670000|2021-07-19 12:27:50|2303.3|2299.3|2303.5|2299.5|2303.5|2299.5|2303.3|2299.3|8
1626697680000|2021-07-19 12:28:00|2302.8|2298.8|2302.5|2298.5|2303.8|2299.8|2302.5|2298.5|34
1626697710000|2021-07-19 12:28:30|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|19
1626697720000|2021-07-19 12:28:40|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|12
1626697730000|2021-07-19 12:28:50|||||||||2
1626697740000|2021-07-19 12:29:00|2303|2299|2303|2299|2303.8|2299.8|2303|2299|10
1626697750000|2021-07-19 12:29:10|||||||||2
1626697760000|2021-07-19 12:29:20|2303.8|2299.8|2303.5|2299.5|2303.8|2299.8|2303.5|2299.5|10
1626697770000|2021-07-19 12:29:30|2303|2299|2303.5|2299.5|2303.5|2299.5|2303|2299|1
1626697780000|2021-07-19 12:29:40|2303|2299|2303|2299|2303|2299|2303|2299|5
1626697790000|2021-07-19 12:29:50|||||||||6
1626697810000|2021-07-19 12:30:10|||||||||1
1626697850000|2021-07-19 12:30:50|||||||||1
1626697860000|2021-07-19 12:31:00|2302.5|2298.5|2302.8|2298.8|2302.8|2298.8|2302.5|2298.5|4
1626697870000|2021-07-19 12:31:10|2303|2299|2302|2298|2303|2299|2302|2298|7
1626697890000|2021-07-19 12:31:30|2301.5|2297.5|2301|2297|2301.5|2297.5|2301|2297|117
1626697900000|2021-07-19 12:31:40|||||||||10
1626697910000|2021-07-19 12:31:50|2300.8|2296.8|2301|2297|2301|2297|2300.8|2296.8|26
1626697920000|2021-07-19 12:32:00|2300.5|2296.5|2302|2298|2302.5|2298.5|2300.5|2296.5|24
1626697930000|2021-07-19 12:32:10|2301.8|2297.8|2301.5|2297.5|2301.8|2297.8|2301|2297|1
1626697940000|2021-07-19 12:32:20|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|3
1626697950000|2021-07-19 12:32:30|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|3
1626697960000|2021-07-19 12:32:40|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1626697970000|2021-07-19 12:32:50|2300.5|2296.5|2301.3|2297.3|2301.3|2297.3|2300.5|2296.5|23
1626697980000|2021-07-19 12:33:00|2301|2297|2301.5|2297.5|2301.5|2297.5|2301|2297|6
1626697990000|2021-07-19 12:33:10|2301.3|2297.3|2300.5|2296.5|2301.5|2297.5|2300.5|2296.5|7
1626698010000|2021-07-19 12:33:30|||||||||3
1626698020000|2021-07-19 12:33:40|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2
1626698030000|2021-07-19 12:33:50|2301|2297|2301|2297|2301|2297|2301|2297|6
1626698040000|2021-07-19 12:34:00|2300.8|2296.8|2300.3|2296.3|2300.8|2296.8|2300.3|2296.3|2
1626698050000|2021-07-19 12:34:10|||||||||4
1626698060000|2021-07-19 12:34:20|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2
1626698080000|2021-07-19 12:34:40|||||||||3
1626698090000|2021-07-19 12:34:50|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|2
1626698100000|2021-07-19 12:35:00|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|20
1626698110000|2021-07-19 12:35:10|||||||||9
1626698120000|2021-07-19 12:35:20|||||||||7
1626698130000|2021-07-19 12:35:30|||||||||1
1626698140000|2021-07-19 12:35:40|2300.5|2296.5|2300.3|2296.3|2300.5|2296.5|2300.3|2296.3|13
1626698150000|2021-07-19 12:35:50|||||||||3
1626698160000|2021-07-19 12:36:00|||||||||10
1626698170000|2021-07-19 12:36:10|||||||||16
1626698190000|2021-07-19 12:36:30|||||||||1
1626698200000|2021-07-19 12:36:40|||||||||5
1626698210000|2021-07-19 12:36:50|||||||||27
1626698220000|2021-07-19 12:37:00|||||||||1
1626698230000|2021-07-19 12:37:10|2300.5|2296.5|2300.3|2296.3|2300.5|2296.5|2300.3|2296.3|6
1626698240000|2021-07-19 12:37:20|||||||||1
1626698250000|2021-07-19 12:37:30|||||||||1
1626698270000|2021-07-19 12:37:50|||||||||5
1626698280000|2021-07-19 12:38:00|||||||||13
1626698290000|2021-07-19 12:38:10|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|8
1626698300000|2021-07-19 12:38:20|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|31
1626698310000|2021-07-19 12:38:30|2299.8|2295.8|2296|2292|2299.8|2295.8|2296|2292|110
1626698320000|2021-07-19 12:38:40|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|73
1626698330000|2021-07-19 12:38:50|2296|2292|2296.3|2292.3|2296.3|2292.3|2296|2292|45
1626698340000|2021-07-19 12:39:00|||||||||3
1626698350000|2021-07-19 12:39:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|4
1626698360000|2021-07-19 12:39:20|2296.3|2292.3|2297.3|2293.3|2297.3|2293.3|2296.3|2292.3|22
1626698370000|2021-07-19 12:39:30|2297|2293|2297.3|2293.3|2298|2294|2297|2293|32
1626698380000|2021-07-19 12:39:40|2297|2293|2297|2293|2297|2293|2297|2293|1
1626698390000|2021-07-19 12:39:50|||||||||2
1626698400000|2021-07-19 12:40:00|2296.8|2292.8|2296.3|2292.3|2296.8|2292.8|2296.3|2292.3|2
1626698410000|2021-07-19 12:40:10|2296|2292|2296|2292|2296|2292|2296|2292|1
1626698420000|2021-07-19 12:40:20|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|3
1626698440000|2021-07-19 12:40:40|||||||||5
1626698450000|2021-07-19 12:40:50|2296.5|2292.5|2297|2293|2297|2293|2296.5|2292.5|5
1626698460000|2021-07-19 12:41:00|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|0
1626698470000|2021-07-19 12:41:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626698490000|2021-07-19 12:41:30|||||||||10
1626698500000|2021-07-19 12:41:40|2297.3|2293.3|2297.8|2293.8|2297.8|2293.8|2297|2293|13
1626698510000|2021-07-19 12:41:50|2298|2294|2298|2294|2298|2294|2297.8|2293.8|3
1626698520000|2021-07-19 12:42:00|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|0
1626698530000|2021-07-19 12:42:10|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|1
1626698540000|2021-07-19 12:42:20|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626698550000|2021-07-19 12:42:30|2297|2293|2297|2293|2297|2293|2297|2293|8
1626698560000|2021-07-19 12:42:40|||||||||1
1626698570000|2021-07-19 12:42:50|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2
1626698580000|2021-07-19 12:43:00|2297|2293|2297|2293|2297|2293|2296.8|2292.8|19
1626698590000|2021-07-19 12:43:10|2296.5|2292.5|2296|2292|2296.5|2292.5|2296|2292|4
1626698600000|2021-07-19 12:43:20|2297.3|2293.3|2298|2294|2298|2294|2297.3|2293.3|37
1626698610000|2021-07-19 12:43:30|2298.3|2294.3|2297.5|2293.5|2298.3|2294.3|2297.5|2293.5|84
1626698620000|2021-07-19 12:43:40|2297.3|2293.3|2297.8|2293.8|2298|2294|2297.3|2293.3|6
1626698630000|2021-07-19 12:43:50|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2
1626698640000|2021-07-19 12:44:00|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626698650000|2021-07-19 12:44:10|2297|2293|2297|2293|2297|2293|2297|2293|0
1626698670000|2021-07-19 12:44:30|||||||||2
1626698690000|2021-07-19 12:44:50|||||||||3
1626698700000|2021-07-19 12:45:00|2296.8|2292.8|2297.8|2293.8|2298|2294|2296.8|2292.8|133
1626698710000|2021-07-19 12:45:10|2297.3|2293.3|2297.8|2293.8|2298|2294|2297.3|2293.3|4
1626698720000|2021-07-19 12:45:20|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|3
1626698730000|2021-07-19 12:45:30|2297.8|2293.8|2297.3|2293.3|2297.8|2293.8|2297.3|2293.3|2
1626698760000|2021-07-19 12:46:00|2297|2293|2297.5|2293.5|2297.5|2293.5|2297|2293|0
1626698770000|2021-07-19 12:46:10|2296.8|2292.8|2296|2292|2296.8|2292.8|2296|2292|1
1626698780000|2021-07-19 12:46:20|||||||||1
1626698790000|2021-07-19 12:46:30|||||||||6
1626698800000|2021-07-19 12:46:40|||||||||10
1626698810000|2021-07-19 12:46:50|2297.3|2293.3|2297.8|2293.8|2297.8|2293.8|2297.3|2293.3|24
1626698820000|2021-07-19 12:47:00|2297.5|2293.5|2297.3|2293.3|2297.5|2293.5|2297.3|2293.3|7
1626698830000|2021-07-19 12:47:10|2297|2293|2297|2293|2297|2293|2297|2293|0
1626698840000|2021-07-19 12:47:20|2296.8|2292.8|2297.3|2293.3|2297.3|2293.3|2296.8|2292.8|64
1626698850000|2021-07-19 12:47:30|2297.5|2293.5|2297|2293|2297.5|2293.5|2297|2293|3
1626698870000|2021-07-19 12:47:50|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|3
1626698880000|2021-07-19 12:48:00|||||||||9
1626698900000|2021-07-19 12:48:20|||||||||4
1626698930000|2021-07-19 12:48:50|||||||||3
1626698950000|2021-07-19 12:49:10|||||||||3
1626698960000|2021-07-19 12:49:20|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|1
1626698970000|2021-07-19 12:49:30|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2
1626698990000|2021-07-19 12:49:50|||||||||18
1626699000000|2021-07-19 12:50:00|||||||||20
1626699010000|2021-07-19 12:50:10|2296.5|2292.5|2296.3|2292.3|2296.5|2292.5|2296.3|2292.3|13
1626699020000|2021-07-19 12:50:20|||||||||1
1626699030000|2021-07-19 12:50:30|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|15
1626699040000|2021-07-19 12:50:40|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|82
1626699050000|2021-07-19 12:50:50|2296|2292|2295.5|2291.5|2296|2292|2295.5|2291.5|2
1626699060000|2021-07-19 12:51:00|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1626699070000|2021-07-19 12:51:10|2296.5|2292.5|2296.8|2292.8|2296.8|2292.8|2296.5|2292.5|7
1626699080000|2021-07-19 12:51:20|2296.5|2292.5|2296.3|2292.3|2296.5|2292.5|2296.3|2292.3|1
1626699100000|2021-07-19 12:51:40|2295.5|2291.5|2296|2292|2296|2292|2295.5|2291.5|14
1626699110000|2021-07-19 12:51:50|||||||||10
1626699120000|2021-07-19 12:52:00|2295.8|2291.8|2296|2292|2296|2292|2295.8|2291.8|4
1626699130000|2021-07-19 12:52:10|2296.3|2292.3|2296.5|2292.5|2296.5|2292.5|2296.3|2292.3|0
1626699140000|2021-07-19 12:52:20|2296.8|2292.8|2297.8|2293.8|2297.8|2293.8|2296.8|2292.8|13
1626699150000|2021-07-19 12:52:30|2298|2294|2298|2294|2298|2294|2298|2294|0
1626699160000|2021-07-19 12:52:40|2299|2295|2299|2295|2299|2295|2299|2295|4
1626699180000|2021-07-19 12:53:00|||||||||1
1626699190000|2021-07-19 12:53:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2
1626699210000|2021-07-19 12:53:30|2298.5|2294.5|2298.8|2294.8|2298.8|2294.8|2298.3|2294.3|1
1626699240000|2021-07-19 12:54:00|2298.5|2294.5|2298.3|2294.3|2298.5|2294.5|2298|2294|7
1626699250000|2021-07-19 12:54:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1626699260000|2021-07-19 12:54:20|2298.8|2294.8|2299|2295|2299|2295|2298.5|2294.5|0
1626699270000|2021-07-19 12:54:30|2298.8|2294.8|2300.8|2296.8|2300.8|2296.8|2298.5|2294.5|36
1626699280000|2021-07-19 12:54:40|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1626699300000|2021-07-19 12:55:00|||||||||9
1626699310000|2021-07-19 12:55:10|2300.3|2296.3|2300|2296|2300.3|2296.3|2300|2296|12
1626699320000|2021-07-19 12:55:20|2299.8|2295.8|2299.5|2295.5|2299.8|2295.8|2299.5|2295.5|1
1626699330000|2021-07-19 12:55:30|2299|2295|2299|2295|2299|2295|2299|2295|1
1626699400000|2021-07-19 12:56:40|||||||||3
1626699410000|2021-07-19 12:56:50|||||||||2
1626699420000|2021-07-19 12:57:00|2298.8|2294.8|2300|2296|2300|2296|2298.8|2294.8|30
1626699430000|2021-07-19 12:57:10|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2
1626699450000|2021-07-19 12:57:30|2301|2297|2301|2297|2301|2297|2301|2297|0
1626699460000|2021-07-19 12:57:40|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1626699470000|2021-07-19 12:57:50|2302|2298|2303.3|2299.3|2303.3|2299.3|2302|2298|115
1626699480000|2021-07-19 12:58:00|2303|2299|2303|2299|2303.5|2299.5|2302.5|2298.5|25
1626699490000|2021-07-19 12:58:10|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|6
1626699500000|2021-07-19 12:58:20|2301.5|2297.5|2301.3|2297.3|2301.5|2297.5|2301.3|2297.3|0
1626699510000|2021-07-19 12:58:30|2301.5|2297.5|2301.5|2297.5|2301.8|2297.8|2301.5|2297.5|11
1626699520000|2021-07-19 12:58:40|2301|2297|2301|2297|2301|2297|2301|2297|0
1626699530000|2021-07-19 12:58:50|2301.3|2297.3|2302.5|2298.5|2302.8|2298.8|2301.3|2297.3|13
1626699540000|2021-07-19 12:59:00|2302.1|2298.1|2302.5|2298.5|2302.5|2298.5|2301.8|2297.8|10
1626699560000|2021-07-19 12:59:20|2302.3|2298.3|2300.8|2296.8|2302.3|2298.3|2300.8|2296.8|16
1626699580000|2021-07-19 12:59:40|||||||||144
1626699590000|2021-07-19 12:59:50|2300.5|2296.5|2300.3|2296.3|2300.5|2296.5|2300.3|2296.3|3
1626699600000|2021-07-19 13:00:00|2299.8|2295.8|2299.3|2295.3|2299.8|2295.8|2299.3|2295.3|3
1626699610000|2021-07-19 13:00:10|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2
1626699630000|2021-07-19 13:00:30|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1626699650000|2021-07-19 13:00:50|||||||||2
1626699670000|2021-07-19 13:01:10|2297.5|2293.5|2297.1|2293.1|2297.5|2293.5|2297.1|2293.1|1
1626699680000|2021-07-19 13:01:20|2297.8|2293.8|2297.6|2293.6|2298.1|2294.1|2297.6|2293.6|1
1626699690000|2021-07-19 13:01:30|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|0
1626699700000|2021-07-19 13:01:40|2298.1|2294.1|2299.1|2295.1|2299.1|2295.1|2298.1|2294.1|2
1626699710000|2021-07-19 13:01:50|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|3
1626699720000|2021-07-19 13:02:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1626699730000|2021-07-19 13:02:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1626699760000|2021-07-19 13:02:40|||||||||1
1626699780000|2021-07-19 13:03:00|2299.1|2295.1|2298.6|2294.6|2299.1|2295.1|2298.6|2294.6|10
1626699790000|2021-07-19 13:03:10|2298.8|2294.8|2298.6|2294.6|2298.8|2294.8|2298.6|2294.6|0
1626699820000|2021-07-19 13:03:40|2298.8|2294.8|2299.1|2295.1|2299.1|2295.1|2298.8|2294.8|11
1626699830000|2021-07-19 13:03:50|2298.1|2294.1|2298.6|2294.6|2298.6|2294.6|2298.1|2294.1|22
1626699840000|2021-07-19 13:04:00|2298.8|2294.8|2299.8|2295.8|2299.8|2295.8|2298.8|2294.8|10
1626699850000|2021-07-19 13:04:10|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2299.8|2295.8|3
1626699860000|2021-07-19 13:04:20|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|1
1626699870000|2021-07-19 13:04:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626699880000|2021-07-19 13:04:40|2299.8|2295.8|2301.3|2297.3|2301.3|2297.3|2299.8|2295.8|7
1626699890000|2021-07-19 13:04:50|||||||||1
1626699900000|2021-07-19 13:05:00|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|2
1626699930000|2021-07-19 13:05:30|2300.3|2296.3|2298.8|2294.8|2300.3|2296.3|2298.8|2294.8|2
1626699940000|2021-07-19 13:05:40|||||||||1
1626699990000|2021-07-19 13:06:30|2298|2294|2297.8|2293.8|2298.3|2294.3|2297.8|2293.8|3
1626700000000|2021-07-19 13:06:40|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|3
1626700020000|2021-07-19 13:07:00|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626700060000|2021-07-19 13:07:40|||||||||2
1626700080000|2021-07-19 13:08:00|||||||||2
1626700090000|2021-07-19 13:08:10|||||||||2
1626700110000|2021-07-19 13:08:30|||||||||9
1626700120000|2021-07-19 13:08:40|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2
1626700140000|2021-07-19 13:09:00|2298.8|2294.8|2299.1|2295.1|2299.1|2295.1|2298.6|2294.6|2
1626700150000|2021-07-19 13:09:10|2298.8|2294.8|2300.1|2296.1|2300.1|2296.1|2298.8|2294.8|6
1626700160000|2021-07-19 13:09:20|2299.6|2295.6|2301.1|2297.1|2301.1|2297.1|2299.6|2295.6|28
1626700180000|2021-07-19 13:09:40|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1626700190000|2021-07-19 13:09:50|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626700200000|2021-07-19 13:10:00|2299.6|2295.6|2297.8|2293.8|2299.6|2295.6|2297.8|2293.8|12
1626700210000|2021-07-19 13:10:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1626700230000|2021-07-19 13:10:30|2297.8|2293.8|2297.1|2293.1|2298.1|2294.1|2297.1|2293.1|6
1626700240000|2021-07-19 13:10:40|2297.3|2293.3|2297.1|2293.1|2297.3|2293.3|2297.1|2293.1|5
1626700250000|2021-07-19 13:10:50|||||||||1
1626700260000|2021-07-19 13:11:00|2296.6|2292.6|2295.6|2291.6|2296.6|2292.6|2295.6|2291.6|34
1626700280000|2021-07-19 13:11:20|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|31
1626700290000|2021-07-19 13:11:30|||||||||4
1626700310000|2021-07-19 13:11:50|||||||||1
1626700320000|2021-07-19 13:12:00|||||||||4
1626700350000|2021-07-19 13:12:30|||||||||1
1626700370000|2021-07-19 13:12:50|2295.6|2291.6|2295.8|2291.8|2295.8|2291.8|2295.6|2291.6|6
1626700380000|2021-07-19 13:13:00|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|1
1626700390000|2021-07-19 13:13:10|2296.1|2292.1|2296.6|2292.6|2296.6|2292.6|2296.1|2292.1|1
1626700400000|2021-07-19 13:13:20|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|0
1626700450000|2021-07-19 13:14:10|||||||||1
1626700480000|2021-07-19 13:14:40|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|1
1626700500000|2021-07-19 13:15:00|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|0
1626700530000|2021-07-19 13:15:30|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|32
1626700540000|2021-07-19 13:15:40|||||||||5
1626700550000|2021-07-19 13:15:50|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|1
1626700560000|2021-07-19 13:16:00|||||||||4
1626700600000|2021-07-19 13:16:40|||||||||1
1626700620000|2021-07-19 13:17:00|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|1
1626700630000|2021-07-19 13:17:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|1
1626700670000|2021-07-19 13:17:50|||||||||1
1626700680000|2021-07-19 13:18:00|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|5
1626700690000|2021-07-19 13:18:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|1
1626700700000|2021-07-19 13:18:20|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626700710000|2021-07-19 13:18:30|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626700730000|2021-07-19 13:18:50|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|1
1626700740000|2021-07-19 13:19:00|2297.1|2293.1|2297.1|2293.1|2297.3|2293.3|2297.1|2293.1|10
1626700750000|2021-07-19 13:19:10|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|0
1626700770000|2021-07-19 13:19:30|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626700800000|2021-07-19 13:20:00|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|8
1626700870000|2021-07-19 13:21:10|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|2
1626700900000|2021-07-19 13:21:40|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626700910000|2021-07-19 13:21:50|2297.6|2293.6|2298.1|2294.1|2298.1|2294.1|2297.6|2293.6|1
1626700920000|2021-07-19 13:22:00|||||||||2
1626700950000|2021-07-19 13:22:30|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1626700960000|2021-07-19 13:22:40|||||||||1
1626700970000|2021-07-19 13:22:50|||||||||1
1626700980000|2021-07-19 13:23:00|2298.1|2294.1|2296.6|2292.6|2298.1|2294.1|2296.6|2292.6|15
1626700990000|2021-07-19 13:23:10|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.1|2292.1|7
1626701000000|2021-07-19 13:23:20|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|1
1626701010000|2021-07-19 13:23:30|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|25
1626701030000|2021-07-19 13:23:50|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|5
1626701070000|2021-07-19 13:24:30|2299.8|2295.8|2299.6|2295.6|2300.1|2296.1|2299.6|2295.6|4
1626701080000|2021-07-19 13:24:40|2300.8|2296.8|2300.6|2296.6|2300.8|2296.8|2300.6|2296.6|30
1626701090000|2021-07-19 13:24:50|2300.8|2296.8|2300.3|2296.3|2300.8|2296.8|2300.3|2296.3|1
1626701100000|2021-07-19 13:25:00|2300.6|2296.6|2301.6|2297.6|2301.8|2297.8|2300.6|2296.6|15
1626701110000|2021-07-19 13:25:10|2300.8|2296.8|2301.1|2297.1|2301.1|2297.1|2300.8|2296.8|2
1626701120000|2021-07-19 13:25:20|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|2303.6|2299.6|50
1626701130000|2021-07-19 13:25:30|2302.3|2298.3|2301.8|2297.8|2302.3|2298.3|2301.8|2297.8|3
1626701140000|2021-07-19 13:25:40|2301.6|2297.6|2299.6|2295.6|2301.6|2297.6|2299.6|2295.6|57
1626701150000|2021-07-19 13:25:50|2299.3|2295.3|2300.1|2296.1|2300.1|2296.1|2299.1|2295.1|2
1626701160000|2021-07-19 13:26:00|2297.6|2293.6|2297.1|2293.1|2297.6|2293.6|2297.1|2293.1|26
1626701170000|2021-07-19 13:26:10|2297.3|2293.3|2298.6|2294.6|2298.6|2294.6|2297.3|2293.3|8
1626701180000|2021-07-19 13:26:20|2297.6|2293.6|2298.1|2294.1|2298.1|2294.1|2297.6|2293.6|19
1626701190000|2021-07-19 13:26:30|2297.8|2293.8|2297.1|2293.1|2298.1|2294.1|2297.1|2293.1|1
1626701200000|2021-07-19 13:26:40|||||||||1
1626701210000|2021-07-19 13:26:50|||||||||2
1626701220000|2021-07-19 13:27:00|2298.3|2294.3|2297.8|2293.8|2298.3|2294.3|2297.8|2293.8|22
1626701230000|2021-07-19 13:27:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|0
1626701240000|2021-07-19 13:27:20|2297.8|2293.8|2297.6|2293.6|2297.8|2293.8|2297.6|2293.6|1
1626701250000|2021-07-19 13:27:30|2298.3|2294.3|2298.1|2294.1|2298.3|2294.3|2298.1|2294.1|7
1626701260000|2021-07-19 13:27:40|2298.3|2294.3|2298.1|2294.1|2298.3|2294.3|2298.1|2294.1|1
1626701270000|2021-07-19 13:27:50|2298.3|2294.3|2298.1|2294.1|2298.3|2294.3|2298.1|2294.1|0
1626701280000|2021-07-19 13:28:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1626701300000|2021-07-19 13:28:20|2298.1|2294.1|2298.1|2294.1|2298.3|2294.3|2298.1|2294.1|1
1626701310000|2021-07-19 13:28:30|2298.3|2294.3|2297.6|2293.6|2298.3|2294.3|2297.6|2293.6|2
1626701320000|2021-07-19 13:28:40|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|1
1626701340000|2021-07-19 13:29:00|2298.3|2294.3|2297.3|2293.3|2300.6|2296.6|2297.3|2293.3|13
1626701350000|2021-07-19 13:29:10|2297.8|2293.8|2297.3|2293.3|2297.8|2293.8|2297.3|2293.3|57
1626701360000|2021-07-19 13:29:20|||||||||3
1626701370000|2021-07-19 13:29:30|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|73
1626701380000|2021-07-19 13:29:40|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|11
1626701390000|2021-07-19 13:29:50|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|9
1626701400000|2021-07-19 13:30:00|2298.6|2294.6|2299.1|2295.1|2299.1|2295.1|2298.1|2294.1|24
1626701410000|2021-07-19 13:30:10|||||||||1
1626701420000|2021-07-19 13:30:20|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|4
1626701430000|2021-07-19 13:30:30|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|2
1626701440000|2021-07-19 13:30:40|2301.1|2297.1|2301.6|2297.6|2301.6|2297.6|2301.1|2297.1|21
1626701450000|2021-07-19 13:30:50|||||||||2
1626701460000|2021-07-19 13:31:00|||||||||9
1626701470000|2021-07-19 13:31:10|||||||||2
1626701480000|2021-07-19 13:31:20|2302.1|2298.1|2302.3|2298.3|2302.6|2298.6|2302.1|2298.1|33
1626701490000|2021-07-19 13:31:30|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.3|2298.3|3
1626701510000|2021-07-19 13:31:50|2303.6|2299.6|2303.6|2299.6|2303.8|2299.8|2303.6|2299.6|8
1626701520000|2021-07-19 13:32:00|2303.3|2299.3|2303.1|2299.1|2303.3|2299.3|2303.1|2299.1|0
1626701530000|2021-07-19 13:32:10|||||||||7
1626701540000|2021-07-19 13:32:20|2302.1|2298.1|2300.8|2296.8|2302.1|2298.1|2300.8|2296.8|3
1626701550000|2021-07-19 13:32:30|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|1
1626701560000|2021-07-19 13:32:40|2299.8|2295.8|2299.6|2295.6|2299.8|2295.8|2299.6|2295.6|3
1626701570000|2021-07-19 13:32:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|6
1626701580000|2021-07-19 13:33:00|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|1
1626701590000|2021-07-19 13:33:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1626701610000|2021-07-19 13:33:30|2298.6|2294.6|2298.1|2294.1|2298.6|2294.6|2298.1|2294.1|5
1626701620000|2021-07-19 13:33:40|||||||||10
1626701640000|2021-07-19 13:34:00|2297.3|2293.3|2297.8|2293.8|2297.8|2293.8|2297.3|2293.3|5
1626701670000|2021-07-19 13:34:30|2297.6|2293.6|2297.3|2293.3|2297.6|2293.6|2297.3|2293.3|3
1626701680000|2021-07-19 13:34:40|2298.1|2294.1|2298.3|2294.3|2298.6|2294.6|2298.1|2294.1|17
1626701690000|2021-07-19 13:34:50|2298.1|2294.1|2299.1|2295.1|2299.1|2295.1|2298.1|2294.1|11
1626701700000|2021-07-19 13:35:00|||||||||8
1626701710000|2021-07-19 13:35:10|||||||||3
1626701720000|2021-07-19 13:35:20|||||||||1
1626701760000|2021-07-19 13:36:00|||||||||2
1626701770000|2021-07-19 13:36:10|||||||||1
1626701780000|2021-07-19 13:36:20|2298.3|2294.3|2299.1|2295.1|2299.1|2295.1|2298.3|2294.3|6
1626701790000|2021-07-19 13:36:30|||||||||1
1626701800000|2021-07-19 13:36:40|||||||||6
1626701810000|2021-07-19 13:36:50|||||||||4
1626701830000|2021-07-19 13:37:10|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|0
1626701850000|2021-07-19 13:37:30|2298.6|2294.6|2297.1|2293.1|2298.6|2294.6|2297.1|2293.1|29
1626701880000|2021-07-19 13:38:00|||||||||2
1626701890000|2021-07-19 13:38:10|2297.6|2293.6|2298.1|2294.1|2299.8|2295.8|2297.6|2293.6|10
1626701910000|2021-07-19 13:38:30|2298.3|2294.3|2299.3|2295.3|2299.3|2295.3|2298.3|2294.3|15
1626701920000|2021-07-19 13:38:40|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|0
1626701930000|2021-07-19 13:38:50|||||||||1
1626701940000|2021-07-19 13:39:00|||||||||2
1626701950000|2021-07-19 13:39:10|||||||||5
1626701960000|2021-07-19 13:39:20|2299.3|2295.3|2297.6|2293.6|2299.3|2295.3|2297.3|2293.3|5
1626701970000|2021-07-19 13:39:30|||||||||4
1626701990000|2021-07-19 13:39:50|2298.8|2294.8|2298.6|2294.6|2298.8|2294.8|2298.3|2294.3|30
1626702000000|2021-07-19 13:40:00|2298.4|2294.4|2297.8|2293.8|2298.4|2294.4|2297.8|2293.8|0
1626702010000|2021-07-19 13:40:10|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1626702030000|2021-07-19 13:40:30|2298.1|2294.1|2299.1|2295.1|2299.1|2295.1|2298.1|2294.1|39
1626702040000|2021-07-19 13:40:40|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|15
1626702050000|2021-07-19 13:40:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2
1626702060000|2021-07-19 13:41:00|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626702070000|2021-07-19 13:41:10|2299.6|2295.6|2299.8|2295.8|2299.8|2295.8|2299.6|2295.6|0
1626702090000|2021-07-19 13:41:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626702110000|2021-07-19 13:41:50|||||||||2
1626702120000|2021-07-19 13:42:00|2299.8|2295.8|2300.1|2296.1|2300.1|2296.1|2299.8|2295.8|20
1626702140000|2021-07-19 13:42:20|2299.9|2295.9|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|2
1626702150000|2021-07-19 13:42:30|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|1
1626702160000|2021-07-19 13:42:40|2302.1|2298.1|2301.1|2297.1|2302.3|2298.3|2301.1|2297.1|24
1626702170000|2021-07-19 13:42:50|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|0
1626702180000|2021-07-19 13:43:00|2301.6|2297.6|2301.8|2297.8|2301.8|2297.8|2301.6|2297.6|4
1626702190000|2021-07-19 13:43:10|2301.3|2297.3|2300.8|2296.8|2301.3|2297.3|2300.8|2296.8|0
1626702200000|2021-07-19 13:43:20|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|0
1626702210000|2021-07-19 13:43:30|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|0
1626702220000|2021-07-19 13:43:40|2300.6|2296.6|2301.8|2297.8|2301.8|2297.8|2300.6|2296.6|9
1626702230000|2021-07-19 13:43:50|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|2301.6|2297.6|1
1626702240000|2021-07-19 13:44:00|||||||||2
1626702250000|2021-07-19 13:44:10|2302.1|2298.1|2302.8|2298.8|2303.1|2299.1|2302.1|2298.1|21
1626702260000|2021-07-19 13:44:20|2302.6|2298.6|2302.1|2298.1|2302.6|2298.6|2302.1|2298.1|0
1626702270000|2021-07-19 13:44:30|2302.6|2298.6|2302.8|2298.8|2302.8|2298.8|2302.6|2298.6|3
1626702280000|2021-07-19 13:44:40|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|0
1626702300000|2021-07-19 13:45:00|2303.1|2299.1|2302.6|2298.6|2303.3|2299.3|2302.6|2298.6|3
1626702310000|2021-07-19 13:45:10|2302.3|2298.3|2301.6|2297.6|2302.3|2298.3|2301.6|2297.6|2
1626702320000|2021-07-19 13:45:20|2301.1|2297.1|2301.3|2297.3|2301.3|2297.3|2301.1|2297.1|1
1626702330000|2021-07-19 13:45:30|||||||||1
1626702340000|2021-07-19 13:45:40|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|27
1626702350000|2021-07-19 13:45:50|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2
1626702360000|2021-07-19 13:46:00|2302.6|2298.6|2302.1|2298.1|2302.6|2298.6|2301.8|2297.8|6
1626702370000|2021-07-19 13:46:10|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|12
1626702390000|2021-07-19 13:46:30|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|2302.6|2298.6|1
1626702400000|2021-07-19 13:46:40|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|2302.3|2298.3|0
1626702410000|2021-07-19 13:46:50|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|2302.8|2298.8|0
1626702420000|2021-07-19 13:47:00|2303.1|2299.1|2302.6|2298.6|2303.1|2299.1|2302.6|2298.6|0
1626702430000|2021-07-19 13:47:10|2302.3|2298.3|2302.1|2298.1|2302.3|2298.3|2302.1|2298.1|8
1626702440000|2021-07-19 13:47:20|||||||||2
1626702450000|2021-07-19 13:47:30|2300.6|2296.6|2300.3|2296.3|2300.6|2296.6|2300.3|2296.3|3
1626702460000|2021-07-19 13:47:40|||||||||7
1626702470000|2021-07-19 13:47:50|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|3
1626702480000|2021-07-19 13:48:00|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626702490000|2021-07-19 13:48:10|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|2300.6|2296.6|0
1626702500000|2021-07-19 13:48:20|||||||||7
1626702530000|2021-07-19 13:48:50|2301.6|2297.6|2302.1|2298.1|2302.1|2298.1|2301.6|2297.6|7
1626702540000|2021-07-19 13:49:00|||||||||4
1626702550000|2021-07-19 13:49:10|||||||||3
1626702560000|2021-07-19 13:49:20|2302.6|2298.6|2303.3|2299.3|2303.3|2299.3|2302.6|2298.6|39
1626702580000|2021-07-19 13:49:40|2303.6|2299.6|2303.6|2299.6|2304.3|2300.3|2303.6|2299.6|22
1626702590000|2021-07-19 13:49:50|2303.3|2299.3|2303.1|2299.1|2303.3|2299.3|2303.1|2299.1|1
1626702600000|2021-07-19 13:50:00|2302.8|2298.8|2302.1|2298.1|2303.1|2299.1|2301.6|2297.6|14
1626702620000|2021-07-19 13:50:20|2301.6|2297.6|2301.3|2297.3|2301.6|2297.6|2301.3|2297.3|4
1626702630000|2021-07-19 13:50:30|2301.1|2297.1|2300.6|2296.6|2301.1|2297.1|2300.6|2296.6|0
1626702650000|2021-07-19 13:50:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|1
1626702660000|2021-07-19 13:51:00|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626702670000|2021-07-19 13:51:10|2300.3|2296.3|2300.1|2296.1|2300.3|2296.3|2300.1|2296.1|4
1626702680000|2021-07-19 13:51:20|||||||||8
1626702690000|2021-07-19 13:51:30|||||||||1
1626702710000|2021-07-19 13:51:50|2299.6|2295.6|2299.3|2295.3|2299.8|2295.8|2299.3|2295.3|8
1626702720000|2021-07-19 13:52:00|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2
1626702750000|2021-07-19 13:52:30|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|1
1626702760000|2021-07-19 13:52:40|2299.1|2295.1|2299.8|2295.8|2299.8|2295.8|2299.1|2295.1|5
1626702770000|2021-07-19 13:52:50|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|2
1626702780000|2021-07-19 13:53:00|2299.6|2295.6|2300.1|2296.1|2300.1|2296.1|2299.6|2295.6|2
1626702790000|2021-07-19 13:53:10|||||||||2
1626702810000|2021-07-19 13:53:30|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|1
1626702820000|2021-07-19 13:53:40|2299.6|2295.6|2298.6|2294.6|2299.6|2295.6|2298.3|2294.3|47
1626702830000|2021-07-19 13:53:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|57
1626702840000|2021-07-19 13:54:00|2299.6|2295.6|2299.8|2295.8|2299.8|2295.8|2299.3|2295.3|3
1626702850000|2021-07-19 13:54:10|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626702870000|2021-07-19 13:54:30|||||||||1
1626702880000|2021-07-19 13:54:40|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|0
1626702890000|2021-07-19 13:54:50|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|1
1626702900000|2021-07-19 13:55:00|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2298.6|2294.6|9
1626702910000|2021-07-19 13:55:10|2298.6|2294.6|2298.8|2294.8|2298.8|2294.8|2298.6|2294.6|3
1626702920000|2021-07-19 13:55:20|||||||||1
1626702930000|2021-07-19 13:55:30|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|2298.6|2294.6|0
1626702940000|2021-07-19 13:55:40|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|1
1626702960000|2021-07-19 13:56:00|2298.1|2294.1|2298.3|2294.3|2298.6|2294.6|2298.1|2294.1|6
1626702970000|2021-07-19 13:56:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|1
1626703000000|2021-07-19 13:56:40|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2
1626703020000|2021-07-19 13:57:00|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|16
1626703030000|2021-07-19 13:57:10|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626703050000|2021-07-19 13:57:30|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|10
1626703060000|2021-07-19 13:57:40|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|1
1626703070000|2021-07-19 13:57:50|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2
1626703080000|2021-07-19 13:58:00|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|2297.6|2293.6|0
1626703090000|2021-07-19 13:58:10|2297.3|2293.3|2297.6|2293.6|2297.8|2293.8|2297.3|2293.3|48
1626703100000|2021-07-19 13:58:20|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|4
1626703120000|2021-07-19 13:58:40|||||||||2
1626703130000|2021-07-19 13:58:50|||||||||7
1626703150000|2021-07-19 13:59:10|2297.1|2293.1|2297.6|2293.6|2297.6|2293.6|2297.1|2293.1|3
1626703160000|2021-07-19 13:59:20|2297.3|2293.3|2297.6|2293.6|2298.1|2294.1|2297.3|2293.3|6
1626703180000|2021-07-19 13:59:40|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2
1626703200000|2021-07-19 14:00:00|2297.1|2293.1|2296.1|2292.1|2297.1|2293.1|2296.1|2292.1|4
1626703210000|2021-07-19 14:00:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|22
1626703250000|2021-07-19 14:00:50|||||||||2
1626703280000|2021-07-19 14:01:20|2296.8|2292.8|2296.6|2292.6|2296.8|2292.8|2296.3|2292.3|11
1626703290000|2021-07-19 14:01:30|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|4
1626703300000|2021-07-19 14:01:40|2298.6|2294.6|2297.1|2293.1|2298.6|2294.6|2297.1|2293.1|37
1626703320000|2021-07-19 14:02:00|2296.8|2292.8|2296.3|2292.3|2296.8|2292.8|2296.3|2292.3|2
1626703330000|2021-07-19 14:02:10|2297.1|2293.1|2296.8|2292.8|2297.1|2293.1|2296.8|2292.8|5
1626703340000|2021-07-19 14:02:20|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|7
1626703350000|2021-07-19 14:02:30|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2
1626703360000|2021-07-19 14:02:40|||||||||7
1626703370000|2021-07-19 14:02:50|2295.8|2291.8|2295.6|2291.6|2295.8|2291.8|2295.6|2291.6|43
1626703380000|2021-07-19 14:03:00|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|4
1626703390000|2021-07-19 14:03:10|||||||||1
1626703400000|2021-07-19 14:03:20|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1626703410000|2021-07-19 14:03:30|||||||||1
1626703420000|2021-07-19 14:03:40|||||||||52
1626703440000|2021-07-19 14:04:00|2294.6|2290.6|2294.3|2290.3|2294.6|2290.6|2294.1|2290.1|2
1626703460000|2021-07-19 14:04:20|2294.1|2290.1|2294.3|2290.3|2294.3|2290.3|2294.1|2290.1|2
1626703470000|2021-07-19 14:04:30|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1626703500000|2021-07-19 14:05:00|2293.3|2289.3|2293.8|2289.8|2294.1|2290.1|2293.3|2289.3|16
1626703510000|2021-07-19 14:05:10|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1626703520000|2021-07-19 14:05:20|2293.1|2289.1|2293.6|2289.6|2293.6|2289.6|2293.1|2289.1|5
1626703540000|2021-07-19 14:05:40|2293.3|2289.3|2293.6|2289.6|2293.6|2289.6|2293.3|2289.3|8
1626703550000|2021-07-19 14:05:50|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1626703570000|2021-07-19 14:06:10|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|1
1626703610000|2021-07-19 14:06:50|||||||||2
1626703640000|2021-07-19 14:07:20|2293.6|2289.6|2294.1|2290.1|2294.1|2290.1|2293.6|2289.6|20
1626703650000|2021-07-19 14:07:30|||||||||1
1626703670000|2021-07-19 14:07:50|||||||||18
1626703680000|2021-07-19 14:08:00|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|1
1626703690000|2021-07-19 14:08:10|2294.8|2290.8|2294.3|2290.3|2294.8|2290.8|2294.3|2290.3|3
1626703700000|2021-07-19 14:08:20|2294.1|2290.1|2293.8|2289.8|2294.1|2290.1|2293.8|2289.8|0
1626703710000|2021-07-19 14:08:30|2293.6|2289.6|2293.8|2289.8|2293.8|2289.8|2293.6|2289.6|4
1626703720000|2021-07-19 14:08:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1626703740000|2021-07-19 14:09:00|2293.6|2289.6|2293.1|2289.1|2293.6|2289.6|2293.1|2289.1|23
1626703750000|2021-07-19 14:09:10|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|0
1626703760000|2021-07-19 14:09:20|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1626703770000|2021-07-19 14:09:30|||||||||2
1626703810000|2021-07-19 14:10:10|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|10
1626703820000|2021-07-19 14:10:20|||||||||5
1626703830000|2021-07-19 14:10:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|10
1626703840000|2021-07-19 14:10:40|2293.1|2289.1|2293.8|2289.8|2293.8|2289.8|2293.1|2289.1|40
1626703850000|2021-07-19 14:10:50|||||||||2
1626703870000|2021-07-19 14:11:10|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2
1626703890000|2021-07-19 14:11:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626703910000|2021-07-19 14:11:50|2292.8|2288.8|2293.1|2289.1|2293.1|2289.1|2292.8|2288.8|5
1626703920000|2021-07-19 14:12:00|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|0
1626703930000|2021-07-19 14:12:10|2291.3|2287.3|2291.8|2287.8|2291.8|2287.8|2291.1|2287.1|130
1626703940000|2021-07-19 14:12:20|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2
1626703950000|2021-07-19 14:12:30|2292.1|2288.1|2291.1|2287.1|2292.1|2288.1|2291.1|2287.1|9
1626703960000|2021-07-19 14:12:40|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|4
1626703980000|2021-07-19 14:13:00|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|9
1626703990000|2021-07-19 14:13:10|2292.6|2288.6|2293.1|2289.1|2293.1|2289.1|2292.6|2288.6|25
1626704000000|2021-07-19 14:13:20|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2
1626704010000|2021-07-19 14:13:30|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|0
1626704020000|2021-07-19 14:13:40|||||||||1
1626704030000|2021-07-19 14:13:50|2293.8|2289.8|2293.1|2289.1|2293.8|2289.8|2293.1|2289.1|8
1626704040000|2021-07-19 14:14:00|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1626704060000|2021-07-19 14:14:20|||||||||1
1626704070000|2021-07-19 14:14:30|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|0
1626704080000|2021-07-19 14:14:40|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|3
1626704100000|2021-07-19 14:15:00|||||||||6
1626704110000|2021-07-19 14:15:10|2293.6|2289.6|2293.8|2289.8|2294.1|2290.1|2293.6|2289.6|17
1626704130000|2021-07-19 14:15:30|2294.1|2290.1|2295.1|2291.1|2295.3|2291.3|2294.1|2290.1|3
1626704140000|2021-07-19 14:15:40|2295.6|2291.6|2295.3|2291.3|2295.6|2291.6|2295.3|2291.3|3
1626704150000|2021-07-19 14:15:50|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|1
1626704160000|2021-07-19 14:16:00|2295.4|2291.4|2295.6|2291.6|2295.6|2291.6|2295.4|2291.4|15
1626704170000|2021-07-19 14:16:10|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|1
1626704180000|2021-07-19 14:16:20|||||||||103
1626704190000|2021-07-19 14:16:30|2294.9|2290.9|2294.6|2290.6|2294.9|2290.9|2294.6|2290.6|2
1626704200000|2021-07-19 14:16:40|||||||||1
1626704210000|2021-07-19 14:16:50|||||||||2
1626704220000|2021-07-19 14:17:00|2294.8|2290.8|2294.1|2290.1|2294.8|2290.8|2294.1|2290.1|3
1626704230000|2021-07-19 14:17:10|2294.6|2290.6|2294.3|2290.3|2294.6|2290.6|2293.8|2289.8|26
1626704240000|2021-07-19 14:17:20|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2293.8|2289.8|4
1626704250000|2021-07-19 14:17:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|1
1626704280000|2021-07-19 14:18:00|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|42
1626704290000|2021-07-19 14:18:10|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|5
1626704300000|2021-07-19 14:18:20|||||||||2
1626704320000|2021-07-19 14:18:40|||||||||1
1626704330000|2021-07-19 14:18:50|||||||||2
1626704340000|2021-07-19 14:19:00|2292.8|2288.8|2292.1|2288.1|2293.1|2289.1|2292.1|2288.1|6
1626704350000|2021-07-19 14:19:10|||||||||1
1626704360000|2021-07-19 14:19:20|||||||||4
1626704380000|2021-07-19 14:19:40|||||||||1
1626704390000|2021-07-19 14:19:50|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|8
1626704410000|2021-07-19 14:20:10|||||||||1
1626704420000|2021-07-19 14:20:20|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|8
1626704430000|2021-07-19 14:20:30|||||||||1
1626704440000|2021-07-19 14:20:40|2291.8|2287.8|2292.3|2288.3|2292.3|2288.3|2291.8|2287.8|35
1626704450000|2021-07-19 14:20:50|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2
1626704460000|2021-07-19 14:21:00|||||||||3
1626704470000|2021-07-19 14:21:10|2291.6|2287.6|2292.1|2288.1|2292.1|2288.1|2291.6|2287.6|4
1626704480000|2021-07-19 14:21:20|||||||||6
1626704490000|2021-07-19 14:21:30|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|1
1626704500000|2021-07-19 14:21:40|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|9
1626704510000|2021-07-19 14:21:50|||||||||1
1626704520000|2021-07-19 14:22:00|||||||||3
1626704530000|2021-07-19 14:22:10|||||||||3
1626704550000|2021-07-19 14:22:30|||||||||1
1626704560000|2021-07-19 14:22:40|2291.6|2287.6|2291.1|2287.1|2291.6|2287.6|2291.1|2287.1|17
1626704570000|2021-07-19 14:22:50|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|18
1626704580000|2021-07-19 14:23:00|||||||||1
1626704590000|2021-07-19 14:23:10|||||||||5
1626704600000|2021-07-19 14:23:20|||||||||1
1626704610000|2021-07-19 14:23:30|2292.3|2288.3|2292.1|2288.1|2292.3|2288.3|2292.1|2288.1|13
1626704620000|2021-07-19 14:23:40|||||||||2
1626704630000|2021-07-19 14:23:50|||||||||2
1626704640000|2021-07-19 14:24:00|2292.4|2288.4|2292.1|2288.1|2292.4|2288.4|2292.1|2288.1|9
1626704650000|2021-07-19 14:24:10|||||||||3
1626704660000|2021-07-19 14:24:20|||||||||4
1626704670000|2021-07-19 14:24:30|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|4
1626704680000|2021-07-19 14:24:40|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|5
1626704690000|2021-07-19 14:24:50|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|1
1626704700000|2021-07-19 14:25:00|2292.6|2288.6|2292.1|2288.1|2293.1|2289.1|2292.1|2288.1|6
1626704720000|2021-07-19 14:25:20|2291.9|2287.9|2292.1|2288.1|2292.1|2288.1|2291.1|2287.1|14
1626704730000|2021-07-19 14:25:30|2291.4|2287.4|2291.1|2287.1|2291.4|2287.4|2291.1|2287.1|1
1626704740000|2021-07-19 14:25:40|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.4|2287.4|10
1626704750000|2021-07-19 14:25:50|||||||||3
1626704770000|2021-07-19 14:26:10|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|0
1626704780000|2021-07-19 14:26:20|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|5
1626704790000|2021-07-19 14:26:30|2291.4|2287.4|2291.1|2287.1|2291.4|2287.4|2291.1|2287.1|2
1626704800000|2021-07-19 14:26:40|||||||||9
1626704810000|2021-07-19 14:26:50|2290.6|2286.6|2291.1|2287.1|2291.1|2287.1|2290.1|2286.1|15
1626704820000|2021-07-19 14:27:00|||||||||20
1626704840000|2021-07-19 14:27:20|||||||||6
1626704850000|2021-07-19 14:27:30|||||||||2
1626704860000|2021-07-19 14:27:40|||||||||1
1626704870000|2021-07-19 14:27:50|||||||||1
1626704880000|2021-07-19 14:28:00|||||||||1
1626704890000|2021-07-19 14:28:10|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|14
1626704900000|2021-07-19 14:28:20|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|3
1626704910000|2021-07-19 14:28:30|||||||||2
1626704920000|2021-07-19 14:28:40|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|11
1626704930000|2021-07-19 14:28:50|||||||||2
1626704940000|2021-07-19 14:29:00|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|7
1626704950000|2021-07-19 14:29:10|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2290.1|2286.1|9
1626704960000|2021-07-19 14:29:20|||||||||14
1626704970000|2021-07-19 14:29:30|||||||||4
1626704980000|2021-07-19 14:29:40|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2290.1|2286.1|9
1626705000000|2021-07-19 14:30:00|2290.9|2286.9|2290.9|2286.9|2291.1|2287.1|2290.9|2286.9|6
1626705010000|2021-07-19 14:30:10|||||||||2
1626705030000|2021-07-19 14:30:30|||||||||1
1626705040000|2021-07-19 14:30:40|||||||||2
1626705050000|2021-07-19 14:30:50|2290.1|2286.1|2290.1|2286.1|2290.6|2286.6|2290.1|2286.1|10
1626705060000|2021-07-19 14:31:00|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|30
1626705070000|2021-07-19 14:31:10|2289.9|2285.9|2289.1|2285.1|2289.9|2285.9|2289.1|2285.1|18
1626705080000|2021-07-19 14:31:20|||||||||2
1626705090000|2021-07-19 14:31:30|||||||||19
1626705100000|2021-07-19 14:31:40|2288.1|2284.1|2288.1|2284.1|2288.1|2284.1|2288.1|2284.1|33
1626705110000|2021-07-19 14:31:50|||||||||38
1626705120000|2021-07-19 14:32:00|2287.9|2283.9|2288.1|2284.1|2288.1|2284.1|2287.6|2283.6|56
1626705130000|2021-07-19 14:32:10|2287.9|2283.9|2286.6|2282.6|2288.1|2284.1|2286.6|2282.6|79
1626705140000|2021-07-19 14:32:20|2286.1|2282.1|2285.6|2281.6|2286.1|2282.1|2285.6|2281.6|49
1626705160000|2021-07-19 14:32:40|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.1|2282.1|30
1626705170000|2021-07-19 14:32:50|2286.1|2282.1|2285.6|2281.6|2286.4|2282.4|2285.6|2281.6|3
1626705180000|2021-07-19 14:33:00|2286.1|2282.1|2286.1|2282.1|2286.4|2282.4|2286.1|2282.1|26
1626705190000|2021-07-19 14:33:10|||||||||9
1626705200000|2021-07-19 14:33:20|2286.6|2282.6|2286.9|2282.9|2287.1|2283.1|2286.6|2282.6|6
1626705210000|2021-07-19 14:33:30|2286.6|2282.6|2286.9|2282.9|2287.1|2283.1|2286.6|2282.6|20
1626705220000|2021-07-19 14:33:40|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|2286.4|2282.4|1
1626705230000|2021-07-19 14:33:50|||||||||1
1626705240000|2021-07-19 14:34:00|||||||||4
1626705250000|2021-07-19 14:34:10|2286.6|2282.6|2286.9|2282.9|2286.9|2282.9|2286.6|2282.6|12
1626705260000|2021-07-19 14:34:20|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|1
1626705270000|2021-07-19 14:34:30|2286.9|2282.9|2287.1|2283.1|2287.1|2283.1|2286.9|2282.9|5
1626705280000|2021-07-19 14:34:40|||||||||7
1626705290000|2021-07-19 14:34:50|2287.9|2283.9|2287.1|2283.1|2287.9|2283.9|2287.1|2283.1|12
1626705300000|2021-07-19 14:35:00|2286.9|2282.9|2286.4|2282.4|2286.9|2282.9|2286.4|2282.4|11
1626705310000|2021-07-19 14:35:10|2286.1|2282.1|2285.6|2281.6|2286.1|2282.1|2285.4|2281.4|21
1626705320000|2021-07-19 14:35:20|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|3
1626705330000|2021-07-19 14:35:30|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|2285.1|2281.1|21
1626705340000|2021-07-19 14:35:40|||||||||5
1626705350000|2021-07-19 14:35:50|||||||||1
1626705360000|2021-07-19 14:36:00|2285.6|2281.6|2285.1|2281.1|2285.6|2281.6|2285.1|2281.1|14
1626705370000|2021-07-19 14:36:10|||||||||2
1626705380000|2021-07-19 14:36:20|2285.6|2281.6|2285.9|2281.9|2285.9|2281.9|2285.6|2281.6|19
1626705390000|2021-07-19 14:36:30|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|3
1626705400000|2021-07-19 14:36:40|2285.9|2281.9|2285.1|2281.1|2285.9|2281.9|2285.1|2281.1|8
1626705410000|2021-07-19 14:36:50|||||||||3
1626705420000|2021-07-19 14:37:00|2284.6|2280.6|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|51
1626705430000|2021-07-19 14:37:10|||||||||4
1626705440000|2021-07-19 14:37:20|||||||||1
1626705450000|2021-07-19 14:37:30|2284.6|2280.6|2285.1|2281.1|2285.1|2281.1|2284.6|2280.6|4
1626705460000|2021-07-19 14:37:40|||||||||5
1626705490000|2021-07-19 14:38:10|2284.9|2280.9|2285.1|2281.1|2285.1|2281.1|2284.9|2280.9|4
1626705500000|2021-07-19 14:38:20|2284.9|2280.9|2284.1|2280.1|2284.9|2280.9|2284.1|2280.1|9
1626705510000|2021-07-19 14:38:30|||||||||1
1626705520000|2021-07-19 14:38:40|||||||||5
1626705530000|2021-07-19 14:38:50|||||||||3
1626705540000|2021-07-19 14:39:00|||||||||1
1626705560000|2021-07-19 14:39:20|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|4
1626705570000|2021-07-19 14:39:30|2285.4|2281.4|2285.9|2281.9|2286.1|2282.1|2285.4|2281.4|16
1626705580000|2021-07-19 14:39:40|2285.6|2281.6|2285.9|2281.9|2285.9|2281.9|2285.1|2281.1|33
1626705590000|2021-07-19 14:39:50|||||||||1
1626705600000|2021-07-19 14:40:00|2286.1|2282.1|2286.6|2282.6|2287.1|2283.1|2286.1|2282.1|11
1626705610000|2021-07-19 14:40:10|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|2287.1|2283.1|0
1626705620000|2021-07-19 14:40:20|2286.6|2282.6|2286.9|2282.9|2287.1|2283.1|2286.6|2282.6|2
1626705630000|2021-07-19 14:40:30|2286.6|2282.6|2286.6|2282.6|2286.6|2282.6|2286.6|2282.6|0
1626705640000|2021-07-19 14:40:40|2285.9|2281.9|2284.9|2280.9|2285.9|2281.9|2284.9|2280.9|16
1626705650000|2021-07-19 14:40:50|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2284.9|2280.9|3
1626705660000|2021-07-19 14:41:00|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2
1626705670000|2021-07-19 14:41:10|2284.6|2280.6|2284.1|2280.1|2284.6|2280.6|2284.1|2280.1|23
1626705680000|2021-07-19 14:41:20|||||||||1
1626705690000|2021-07-19 14:41:30|||||||||2
1626705700000|2021-07-19 14:41:40|||||||||7
1626705710000|2021-07-19 14:41:50|||||||||12
1626705720000|2021-07-19 14:42:00|||||||||1
1626705730000|2021-07-19 14:42:10|||||||||1
1626705740000|2021-07-19 14:42:20|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|5
1626705750000|2021-07-19 14:42:30|2280.4|2276.4|2280.4|2276.4|2280.6|2276.6|2280.1|2276.1|24
1626705760000|2021-07-19 14:42:40|2280.6|2276.6|2280.1|2276.1|2280.9|2276.9|2280.1|2276.1|20
1626705770000|2021-07-19 14:42:50|2279.6|2275.6|2280.1|2276.1|2280.1|2276.1|2279.6|2275.6|5
1626705780000|2021-07-19 14:43:00|2279.1|2275.1|2280.9|2276.9|2280.9|2276.9|2279.1|2275.1|15
1626705790000|2021-07-19 14:43:10|2281.1|2277.1|2282.1|2278.1|2282.1|2278.1|2281.1|2277.1|15
1626705800000|2021-07-19 14:43:20|2281.4|2277.4|2280.9|2276.9|2281.4|2277.4|2280.9|2276.9|9
1626705810000|2021-07-19 14:43:30|2281.1|2277.1|2281.1|2277.1|2281.4|2277.4|2281.1|2277.1|11
1626705820000|2021-07-19 14:43:40|2281.4|2277.4|2281.6|2277.6|2281.6|2277.6|2281.4|2277.4|0
1626705830000|2021-07-19 14:43:50|||||||||1
1626705840000|2021-07-19 14:44:00|||||||||1
1626705850000|2021-07-19 14:44:10|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2
1626705860000|2021-07-19 14:44:20|2282.9|2278.9|2282.6|2278.6|2283.9|2279.9|2282.6|2278.6|30
1626705870000|2021-07-19 14:44:30|||||||||1
1626705880000|2021-07-19 14:44:40|2282.4|2278.4|2282.1|2278.1|2282.4|2278.4|2282.1|2278.1|1
1626705890000|2021-07-19 14:44:50|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1626705900000|2021-07-19 14:45:00|2281.6|2277.6|2280.6|2276.6|2281.6|2277.6|2280.6|2276.6|25
1626705910000|2021-07-19 14:45:10|||||||||3
1626705920000|2021-07-19 14:45:20|2281.1|2277.1|2281.9|2277.9|2282.1|2278.1|2281.1|2277.1|8
1626705930000|2021-07-19 14:45:30|2282.4|2278.4|2282.6|2278.6|2283.4|2279.4|2281.9|2277.9|17
1626705940000|2021-07-19 14:45:40|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2
1626705950000|2021-07-19 14:45:50|2282.1|2278.1|2281.6|2277.6|2282.1|2278.1|2281.6|2277.6|0
1626705960000|2021-07-19 14:46:00|2281.1|2277.1|2280.6|2276.6|2281.1|2277.1|2280.6|2276.6|4
1626705970000|2021-07-19 14:46:10|||||||||1
1626705990000|2021-07-19 14:46:30|||||||||3
1626706000000|2021-07-19 14:46:40|2281.6|2277.6|2280.6|2276.6|2281.6|2277.6|2280.6|2276.6|31
1626706010000|2021-07-19 14:46:50|||||||||1
1626706020000|2021-07-19 14:47:00|||||||||1
1626706030000|2021-07-19 14:47:10|2281.6|2277.6|2282.6|2278.6|2282.9|2278.9|2281.6|2277.6|19
1626706040000|2021-07-19 14:47:20|||||||||1
1626706050000|2021-07-19 14:47:30|2283.4|2279.4|2282.6|2278.6|2283.6|2279.6|2282.1|2278.1|21
1626706060000|2021-07-19 14:47:40|2282.1|2278.1|2281.6|2277.6|2282.1|2278.1|2281.6|2277.6|1
1626706070000|2021-07-19 14:47:50|2282.1|2278.1|2281.9|2277.9|2282.1|2278.1|2281.9|2277.9|4
1626706080000|2021-07-19 14:48:00|2281.6|2277.6|2281.9|2277.9|2281.9|2277.9|2281.6|2277.6|2
1626706100000|2021-07-19 14:48:20|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|1
1626706110000|2021-07-19 14:48:30|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|3
1626706120000|2021-07-19 14:48:40|2282.1|2278.1|2282.9|2278.9|2283.4|2279.4|2282.1|2278.1|28
1626706130000|2021-07-19 14:48:50|||||||||16
1626706140000|2021-07-19 14:49:00|||||||||2
1626706160000|2021-07-19 14:49:20|2282.6|2278.6|2283.1|2279.1|2283.1|2279.1|2282.6|2278.6|13
1626706170000|2021-07-19 14:49:30|2283.9|2279.9|2283.1|2279.1|2283.9|2279.9|2283.1|2279.1|3
1626706180000|2021-07-19 14:49:40|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|1
1626706200000|2021-07-19 14:50:00|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|3
1626706210000|2021-07-19 14:50:10|2282.6|2278.6|2282.4|2278.4|2282.6|2278.6|2282.4|2278.4|2
1626706220000|2021-07-19 14:50:20|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|3
1626706230000|2021-07-19 14:50:30|2281.9|2277.9|2282.1|2278.1|2282.6|2278.6|2281.9|2277.9|4
1626706240000|2021-07-19 14:50:40|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|2281.4|2277.4|2
1626706250000|2021-07-19 14:50:50|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|1
1626706260000|2021-07-19 14:51:00|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|7
1626706270000|2021-07-19 14:51:10|2280.9|2276.9|2280.6|2276.6|2280.9|2276.9|2280.6|2276.6|5
1626706280000|2021-07-19 14:51:20|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|1
1626706290000|2021-07-19 14:51:30|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2280.9|2276.9|3
1626706300000|2021-07-19 14:51:40|2281.4|2277.4|2280.4|2276.4|2281.4|2277.4|2280.1|2276.1|26
1626706310000|2021-07-19 14:51:50|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|0
1626706320000|2021-07-19 14:52:00|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2
1626706340000|2021-07-19 14:52:20|2279.1|2275.1|2279.1|2275.1|2279.1|2275.1|2279.1|2275.1|8
1626706350000|2021-07-19 14:52:30|2279.4|2275.4|2278.1|2274.1|2279.4|2275.4|2278.1|2274.1|19
1626706360000|2021-07-19 14:52:40|||||||||5
1626706370000|2021-07-19 14:52:50|2277.9|2273.9|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|5
1626706380000|2021-07-19 14:53:00|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2277.6|2273.6|3
1626706390000|2021-07-19 14:53:10|||||||||2
1626706400000|2021-07-19 14:53:20|||||||||1
1626706420000|2021-07-19 14:53:40|2277.9|2273.9|2278.1|2274.1|2278.1|2274.1|2277.9|2273.9|3
1626706430000|2021-07-19 14:53:50|2277.9|2273.9|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|2
1626706440000|2021-07-19 14:54:00|||||||||2
1626706460000|2021-07-19 14:54:20|||||||||2
1626706470000|2021-07-19 14:54:30|||||||||1
1626706480000|2021-07-19 14:54:40|||||||||27
1626706490000|2021-07-19 14:54:50|||||||||1
1626706500000|2021-07-19 14:55:00|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1626706520000|2021-07-19 14:55:20|2277.4|2273.4|2276.6|2272.6|2277.4|2273.4|2276.6|2272.6|8
1626706530000|2021-07-19 14:55:30|2275.6|2271.6|2275.9|2271.9|2276.1|2272.1|2275.1|2271.1|26
1626706540000|2021-07-19 14:55:40|2276.1|2272.1|2275.1|2271.1|2276.1|2272.1|2275.1|2271.1|17
1626706550000|2021-07-19 14:55:50|2275.4|2271.4|2275.1|2271.1|2275.4|2271.4|2275.1|2271.1|10
1626706560000|2021-07-19 14:56:00|||||||||1
1626706570000|2021-07-19 14:56:10|||||||||9
1626706580000|2021-07-19 14:56:20|||||||||12
1626706590000|2021-07-19 14:56:30|||||||||2
1626706600000|2021-07-19 14:56:40|||||||||19
1626706610000|2021-07-19 14:56:50|||||||||2
1626706620000|2021-07-19 14:57:00|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|4
1626706630000|2021-07-19 14:57:10|2274.6|2270.6|2274.6|2270.6|2275.1|2271.1|2274.6|2270.6|4
1626706640000|2021-07-19 14:57:20|||||||||3
1626706650000|2021-07-19 14:57:30|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|1
1626706670000|2021-07-19 14:57:50|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|4
1626706680000|2021-07-19 14:58:00|||||||||27
1626706690000|2021-07-19 14:58:10|||||||||4
1626706700000|2021-07-19 14:58:20|||||||||6
1626706710000|2021-07-19 14:58:30|||||||||1
1626706720000|2021-07-19 14:58:40|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|19
1626706730000|2021-07-19 14:58:50|||||||||1
1626706740000|2021-07-19 14:59:00|||||||||9
1626706750000|2021-07-19 14:59:10|2274.6|2270.6|2274.9|2270.9|2275.1|2271.1|2274.6|2270.6|11
1626706770000|2021-07-19 14:59:30|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|1
1626706780000|2021-07-19 14:59:40|2274.9|2270.9|2274.1|2270.1|2274.9|2270.9|2274.1|2270.1|3
1626706790000|2021-07-19 14:59:50|||||||||11
1626706800000|2021-07-19 15:00:00|||||||||29
1626706810000|2021-07-19 15:00:10|2275.1|2271.1|2274.6|2270.6|2275.1|2271.1|2274.1|2270.1|12
1626706820000|2021-07-19 15:00:20|2274.4|2270.4|2274.1|2270.1|2274.6|2270.6|2274.1|2270.1|14
1626706830000|2021-07-19 15:00:30|||||||||1
1626706840000|2021-07-19 15:00:40|||||||||8
1626706850000|2021-07-19 15:00:50|||||||||1
1626706860000|2021-07-19 15:01:00|||||||||4
1626706870000|2021-07-19 15:01:10|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|9
1626706880000|2021-07-19 15:01:20|2274.1|2270.1|2274.1|2270.1|2275.1|2271.1|2274.1|2270.1|4
1626706900000|2021-07-19 15:01:40|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|35
1626706910000|2021-07-19 15:01:50|||||||||5
1626706920000|2021-07-19 15:02:00|||||||||5
1626706930000|2021-07-19 15:02:10|||||||||32
1626706940000|2021-07-19 15:02:20|||||||||1
1626706950000|2021-07-19 15:02:30|||||||||1
1626706960000|2021-07-19 15:02:40|||||||||1
1626706970000|2021-07-19 15:02:50|||||||||2
1626706980000|2021-07-19 15:03:00|2273.9|2269.9|2274.4|2270.4|2274.4|2270.4|2273.9|2269.9|7
1626706990000|2021-07-19 15:03:10|2274.1|2270.1|2273.6|2269.6|2274.1|2270.1|2273.6|2269.6|6
1626707000000|2021-07-19 15:03:20|2274.6|2270.6|2274.1|2270.1|2274.6|2270.6|2273.9|2269.9|13
1626707010000|2021-07-19 15:03:30|||||||||1
1626707020000|2021-07-19 15:03:40|||||||||1
1626707030000|2021-07-19 15:03:50|||||||||4
1626707040000|2021-07-19 15:04:00|||||||||1
1626707050000|2021-07-19 15:04:10|||||||||1
1626707070000|2021-07-19 15:04:30|2273.6|2269.6|2273.6|2269.6|2273.9|2269.9|2273.6|2269.6|26
1626707080000|2021-07-19 15:04:40|||||||||12
1626707090000|2021-07-19 15:04:50|||||||||2
1626707100000|2021-07-19 15:05:00|||||||||4
1626707110000|2021-07-19 15:05:10|||||||||3
1626707120000|2021-07-19 15:05:20|||||||||3
1626707130000|2021-07-19 15:05:30|||||||||1
1626707140000|2021-07-19 15:05:40|||||||||74
1626707150000|2021-07-19 15:05:50|||||||||6
1626707160000|2021-07-19 15:06:00|||||||||7
1626707170000|2021-07-19 15:06:10|||||||||3
1626707180000|2021-07-19 15:06:20|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|32
1626707190000|2021-07-19 15:06:30|||||||||3
1626707200000|2021-07-19 15:06:40|||||||||3
1626707210000|2021-07-19 15:06:50|||||||||2
1626707220000|2021-07-19 15:07:00|||||||||8
1626707230000|2021-07-19 15:07:10|||||||||2
1626707240000|2021-07-19 15:07:20|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|14
1626707250000|2021-07-19 15:07:30|||||||||1
1626707260000|2021-07-19 15:07:40|||||||||3
1626707270000|2021-07-19 15:07:50|||||||||6
1626707280000|2021-07-19 15:08:00|||||||||27
1626707290000|2021-07-19 15:08:10|||||||||1
1626707300000|2021-07-19 15:08:20|||||||||4
1626707310000|2021-07-19 15:08:30|||||||||5
1626707320000|2021-07-19 15:08:40|||||||||3
1626707330000|2021-07-19 15:08:50|||||||||2
1626707340000|2021-07-19 15:09:00|||||||||4
1626707350000|2021-07-19 15:09:10|||||||||5
1626707360000|2021-07-19 15:09:20|||||||||3
1626707370000|2021-07-19 15:09:30|||||||||4
1626707380000|2021-07-19 15:09:40|||||||||4
1626707390000|2021-07-19 15:09:50|2274.1|2270.1|2273.6|2269.6|2274.1|2270.1|2273.6|2269.6|30
1626707400000|2021-07-19 15:10:00|||||||||13
1626707410000|2021-07-19 15:10:10|||||||||3
1626707420000|2021-07-19 15:10:20|||||||||3
1626707430000|2021-07-19 15:10:30|||||||||1
1626707440000|2021-07-19 15:10:40|||||||||8
1626707450000|2021-07-19 15:10:50|||||||||5
1626707460000|2021-07-19 15:11:00|||||||||2
1626707470000|2021-07-19 15:11:10|||||||||1
1626707480000|2021-07-19 15:11:20|||||||||52
1626707490000|2021-07-19 15:11:30|||||||||3
1626707500000|2021-07-19 15:11:40|||||||||3
1626707510000|2021-07-19 15:11:50|||||||||9
1626707520000|2021-07-19 15:12:00|||||||||6
1626707530000|2021-07-19 15:12:10|||||||||21
1626707540000|2021-07-19 15:12:20|||||||||1
1626707550000|2021-07-19 15:12:30|||||||||1
1626707570000|2021-07-19 15:12:50|||||||||6
1626707580000|2021-07-19 15:13:00|||||||||6
1626707590000|2021-07-19 15:13:10|||||||||8
1626707600000|2021-07-19 15:13:20|||||||||1
1626707610000|2021-07-19 15:13:30|||||||||8
1626707620000|2021-07-19 15:13:40|||||||||3
1626707630000|2021-07-19 15:13:50|||||||||24
1626707640000|2021-07-19 15:14:00|||||||||20
1626707650000|2021-07-19 15:14:10|||||||||2
1626707660000|2021-07-19 15:14:20|||||||||37
1626707670000|2021-07-19 15:14:30|||||||||2
1626707680000|2021-07-19 15:14:40|||||||||1
1626707690000|2021-07-19 15:14:50|||||||||6
1626707700000|2021-07-19 15:15:00|||||||||5
1626707710000|2021-07-19 15:15:10|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|35
1626707720000|2021-07-19 15:15:20|||||||||11
1626707730000|2021-07-19 15:15:30|||||||||4
1626707740000|2021-07-19 15:15:40|2271.1|2267.1|2270.6|2266.6|2271.1|2267.1|2270.6|2266.6|13
1626707750000|2021-07-19 15:15:50|||||||||68
1626707760000|2021-07-19 15:16:00|||||||||2
1626707770000|2021-07-19 15:16:10|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|6
1626707780000|2021-07-19 15:16:20|2271.2|2267.2|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|10
1626707790000|2021-07-19 15:16:30|||||||||1
1626707800000|2021-07-19 15:16:40|||||||||2
1626707810000|2021-07-19 15:16:50|||||||||2
1626707820000|2021-07-19 15:17:00|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|1
1626707830000|2021-07-19 15:17:10|||||||||2
1626707860000|2021-07-19 15:17:40|||||||||4
1626707870000|2021-07-19 15:17:50|||||||||3
1626707880000|2021-07-19 15:18:00|2271.2|2267.2|2270.7|2266.7|2271.2|2267.2|2270.7|2266.7|6
1626707890000|2021-07-19 15:18:10|||||||||4
1626707900000|2021-07-19 15:18:20|||||||||1
1626707910000|2021-07-19 15:18:30|||||||||1
1626707920000|2021-07-19 15:18:40|||||||||1
1626707930000|2021-07-19 15:18:50|||||||||9
1626707940000|2021-07-19 15:19:00|||||||||3
1626707960000|2021-07-19 15:19:20|||||||||7
1626707970000|2021-07-19 15:19:30|||||||||1
1626707980000|2021-07-19 15:19:40|||||||||15
1626707990000|2021-07-19 15:19:50|||||||||9
1626708000000|2021-07-19 15:20:00|||||||||2
1626708020000|2021-07-19 15:20:20|||||||||2
1626708030000|2021-07-19 15:20:30|||||||||14
1626708040000|2021-07-19 15:20:40|||||||||1
1626708050000|2021-07-19 15:20:50|||||||||4
1626708060000|2021-07-19 15:21:00|||||||||2
1626708070000|2021-07-19 15:21:10|||||||||1
1626708080000|2021-07-19 15:21:20|||||||||3
1626708090000|2021-07-19 15:21:30|||||||||23
1626708100000|2021-07-19 15:21:40|||||||||26
1626708110000|2021-07-19 15:21:50|||||||||11
1626708120000|2021-07-19 15:22:00|||||||||10
1626708130000|2021-07-19 15:22:10|||||||||3
1626708140000|2021-07-19 15:22:20|||||||||1
1626708160000|2021-07-19 15:22:40|||||||||4
1626708170000|2021-07-19 15:22:50|||||||||2
1626708180000|2021-07-19 15:23:00|||||||||9
1626708190000|2021-07-19 15:23:10|||||||||2
1626708200000|2021-07-19 15:23:20|2271.7|2267.7|2270.7|2266.7|2271.7|2267.7|2270.7|2266.7|31
1626708210000|2021-07-19 15:23:30|||||||||9
1626708220000|2021-07-19 15:23:40|2270.9|2266.9|2271.4|2267.4|2271.4|2267.4|2270.9|2266.9|27
1626708230000|2021-07-19 15:23:50|||||||||5
1626708240000|2021-07-19 15:24:00|2271.7|2267.7|2271.4|2267.4|2271.7|2267.7|2271.4|2267.4|107
1626708270000|2021-07-19 15:24:30|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|4
1626708280000|2021-07-19 15:24:40|||||||||1
1626708290000|2021-07-19 15:24:50|||||||||21
1626708300000|2021-07-19 15:25:00|2271.4|2267.4|2272.4|2268.4|2272.4|2268.4|2271.4|2267.4|34
1626708310000|2021-07-19 15:25:10|2272.7|2268.7|2272.1|2268.1|2272.7|2268.7|2272.1|2268.1|14
1626708320000|2021-07-19 15:25:20|2272.6|2268.6|2273.6|2269.6|2274.1|2270.1|2272.6|2268.6|13
1626708330000|2021-07-19 15:25:30|2273.9|2269.9|2273.6|2269.6|2273.9|2269.9|2273.6|2269.6|7
1626708340000|2021-07-19 15:25:40|2274.1|2270.1|2274.9|2270.9|2275.4|2271.4|2274.1|2270.1|29
1626708350000|2021-07-19 15:25:50|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|19
1626708360000|2021-07-19 15:26:00|2274.4|2270.4|2273.6|2269.6|2274.4|2270.4|2273.6|2269.6|5
1626708370000|2021-07-19 15:26:10|||||||||4
1626708380000|2021-07-19 15:26:20|2273.9|2269.9|2274.1|2270.1|2274.1|2270.1|2273.9|2269.9|19
1626708390000|2021-07-19 15:26:30|2273.9|2269.9|2273.6|2269.6|2273.9|2269.9|2273.6|2269.6|6
1626708400000|2021-07-19 15:26:40|||||||||4
1626708410000|2021-07-19 15:26:50|2273.4|2269.4|2272.6|2268.6|2273.4|2269.4|2272.6|2268.6|3
1626708420000|2021-07-19 15:27:00|||||||||4
1626708430000|2021-07-19 15:27:10|||||||||4
1626708440000|2021-07-19 15:27:20|||||||||2
1626708450000|2021-07-19 15:27:30|||||||||2
1626708460000|2021-07-19 15:27:40|||||||||1
1626708470000|2021-07-19 15:27:50|||||||||9
1626708480000|2021-07-19 15:28:00|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|3
1626708490000|2021-07-19 15:28:10|2273.6|2269.6|2276.4|2272.4|2276.4|2272.4|2273.6|2269.6|26
1626708500000|2021-07-19 15:28:20|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|2276.6|2272.6|3
1626708510000|2021-07-19 15:28:30|||||||||1
1626708520000|2021-07-19 15:28:40|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|3
1626708530000|2021-07-19 15:28:50|2276.6|2272.6|2275.9|2271.9|2276.6|2272.6|2275.9|2271.9|9
1626708540000|2021-07-19 15:29:00|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2274.6|2270.6|7
1626708550000|2021-07-19 15:29:10|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2
1626708560000|2021-07-19 15:29:20|||||||||2
1626708570000|2021-07-19 15:29:30|2274.6|2270.6|2274.1|2270.1|2274.6|2270.6|2274.1|2270.1|5
1626708580000|2021-07-19 15:29:40|||||||||1
1626708590000|2021-07-19 15:29:50|||||||||4
1626708600000|2021-07-19 15:30:00|2274.6|2270.6|2274.6|2270.6|2275.1|2271.1|2274.6|2270.6|11
1626708610000|2021-07-19 15:30:10|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|0
1626708620000|2021-07-19 15:30:20|2274.6|2270.6|2275.1|2271.1|2275.1|2271.1|2274.6|2270.6|2
1626708630000|2021-07-19 15:30:30|2273.7|2269.7|2273.1|2269.1|2273.7|2269.7|2272.1|2268.1|109
1626708640000|2021-07-19 15:30:40|2272.9|2268.9|2272.6|2268.6|2272.9|2268.9|2272.6|2268.6|4
1626708650000|2021-07-19 15:30:50|2272.4|2268.4|2272.1|2268.1|2272.4|2268.4|2272.1|2268.1|2
1626708660000|2021-07-19 15:31:00|2272.9|2268.9|2274.2|2270.2|2274.2|2270.2|2272.9|2268.9|62
1626708670000|2021-07-19 15:31:10|||||||||2
1626708680000|2021-07-19 15:31:20|||||||||2
1626708690000|2021-07-19 15:31:30|2274.4|2270.4|2276.6|2272.6|2276.6|2272.6|2274.4|2270.4|25
1626708700000|2021-07-19 15:31:40|2276.1|2272.1|2276.4|2272.4|2276.4|2272.4|2275.9|2271.9|1
1626708710000|2021-07-19 15:31:50|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|5
1626708720000|2021-07-19 15:32:00|2275.9|2271.9|2275.6|2271.6|2275.9|2271.9|2275.6|2271.6|4
1626708730000|2021-07-19 15:32:10|||||||||3
1626708740000|2021-07-19 15:32:20|||||||||2
1626708750000|2021-07-19 15:32:30|||||||||2
1626708760000|2021-07-19 15:32:40|||||||||10
1626708770000|2021-07-19 15:32:50|2275.4|2271.4|2275.2|2271.2|2275.4|2271.4|2275.2|2271.2|3
1626708780000|2021-07-19 15:33:00|2274.2|2270.2|2274.2|2270.2|2274.9|2270.9|2274.2|2270.2|13
1626708810000|2021-07-19 15:33:30|2274.7|2270.7|2274.4|2270.4|2274.7|2270.7|2274.4|2270.4|7
1626708820000|2021-07-19 15:33:40|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|5
1626708830000|2021-07-19 15:33:50|2273.7|2269.7|2273.4|2269.4|2273.7|2269.7|2273.4|2269.4|4
1626708840000|2021-07-19 15:34:00|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|4
1626708850000|2021-07-19 15:34:10|||||||||11
1626708860000|2021-07-19 15:34:20|||||||||2
1626708870000|2021-07-19 15:34:30|2274.7|2270.7|2274.4|2270.4|2274.7|2270.7|2274.4|2270.4|2
1626708880000|2021-07-19 15:34:40|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2
1626708890000|2021-07-19 15:34:50|||||||||14
1626708920000|2021-07-19 15:35:20|2274.2|2270.2|2274.4|2270.4|2274.7|2270.7|2274.2|2270.2|12
1626708930000|2021-07-19 15:35:30|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|3
1626708940000|2021-07-19 15:35:40|2274.9|2270.9|2275.2|2271.2|2275.2|2271.2|2274.9|2270.9|9
1626708950000|2021-07-19 15:35:50|2274.9|2270.9|2273.9|2269.9|2274.9|2270.9|2273.9|2269.9|4
1626708960000|2021-07-19 15:36:00|2274.2|2270.2|2274.4|2270.4|2274.4|2270.4|2274.2|2270.2|1
1626708970000|2021-07-19 15:36:10|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|8
1626708980000|2021-07-19 15:36:20|||||||||1
1626708990000|2021-07-19 15:36:30|2274.4|2270.4|2274.9|2270.9|2274.9|2270.9|2274.4|2270.4|4
1626709000000|2021-07-19 15:36:40|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|1
1626709010000|2021-07-19 15:36:50|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|4
1626709020000|2021-07-19 15:37:00|2275.2|2271.2|2274.7|2270.7|2275.2|2271.2|2274.7|2270.7|1
1626709040000|2021-07-19 15:37:20|||||||||2
1626709050000|2021-07-19 15:37:30|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|0
1626709060000|2021-07-19 15:37:40|||||||||1
1626709070000|2021-07-19 15:37:50|2274.9|2270.9|2274.2|2270.2|2275.2|2271.2|2274.2|2270.2|6
1626709080000|2021-07-19 15:38:00|2274.7|2270.7|2274.2|2270.2|2274.7|2270.7|2274.2|2270.2|15
1626709090000|2021-07-19 15:38:10|2274.4|2270.4|2274.7|2270.7|2274.7|2270.7|2274.4|2270.4|13
1626709100000|2021-07-19 15:38:20|2274.9|2270.9|2275.2|2271.2|2275.2|2271.2|2274.9|2270.9|0
1626709110000|2021-07-19 15:38:30|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|3
1626709120000|2021-07-19 15:38:40|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|1
1626709130000|2021-07-19 15:38:50|2276.4|2272.4|2276.4|2272.4|2277.2|2273.2|2276.4|2272.4|17
1626709140000|2021-07-19 15:39:00|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2275.9|2271.9|7
1626709150000|2021-07-19 15:39:10|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|1
1626709160000|2021-07-19 15:39:20|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2275.7|2271.7|3
1626709170000|2021-07-19 15:39:30|||||||||1
1626709180000|2021-07-19 15:39:40|||||||||2
1626709190000|2021-07-19 15:39:50|||||||||3
1626709200000|2021-07-19 15:40:00|2275.7|2271.7|2276.2|2272.2|2276.2|2272.2|2275.7|2271.7|11
1626709210000|2021-07-19 15:40:10|2275.6|2271.6|2275.2|2271.2|2275.6|2271.6|2275.2|2271.2|11
1626709230000|2021-07-19 15:40:30|||||||||1
1626709240000|2021-07-19 15:40:40|||||||||1
1626709250000|2021-07-19 15:40:50|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|36
1626709260000|2021-07-19 15:41:00|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|91
1626709270000|2021-07-19 15:41:10|2274.7|2270.7|2276.2|2272.2|2276.2|2272.2|2274.7|2270.7|4
1626709280000|2021-07-19 15:41:20|2275.6|2271.6|2275.6|2271.6|2275.6|2271.6|2275.6|2271.6|3
1626709290000|2021-07-19 15:41:30|2275.9|2271.9|2276.1|2272.1|2277.6|2273.6|2275.9|2271.9|67
1626709300000|2021-07-19 15:41:40|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|1
1626709310000|2021-07-19 15:41:50|2276.1|2272.1|2276.2|2272.2|2276.4|2272.4|2276.1|2272.1|3
1626709320000|2021-07-19 15:42:00|||||||||2
1626709330000|2021-07-19 15:42:10|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2
1626709340000|2021-07-19 15:42:20|||||||||2
1626709360000|2021-07-19 15:42:40|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|3
1626709370000|2021-07-19 15:42:50|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2
1626709380000|2021-07-19 15:43:00|2275.4|2271.4|2274.9|2270.9|2275.4|2271.4|2274.9|2270.9|11
1626709390000|2021-07-19 15:43:10|||||||||1
1626709400000|2021-07-19 15:43:20|2275.1|2271.1|2275.7|2271.7|2275.7|2271.7|2275.1|2271.1|12
1626709410000|2021-07-19 15:43:30|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|5
1626709420000|2021-07-19 15:43:40|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|25
1626709430000|2021-07-19 15:43:50|||||||||1
1626709440000|2021-07-19 15:44:00|2272.2|2268.2|2272.2|2268.2|2273.2|2269.2|2272.2|2268.2|37
1626709450000|2021-07-19 15:44:10|||||||||2
1626709460000|2021-07-19 15:44:20|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|3
1626709470000|2021-07-19 15:44:30|2273.4|2269.4|2273.2|2269.2|2274.2|2270.2|2273.2|2269.2|57
1626709490000|2021-07-19 15:44:50|||||||||15
1626709500000|2021-07-19 15:45:00|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|10
1626709510000|2021-07-19 15:45:10|||||||||2
1626709520000|2021-07-19 15:45:20|||||||||1
1626709540000|2021-07-19 15:45:40|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|1
1626709550000|2021-07-19 15:45:50|||||||||3
1626709570000|2021-07-19 15:46:10|||||||||10
1626709580000|2021-07-19 15:46:20|2273.4|2269.4|2273.6|2269.6|2273.6|2269.6|2272.9|2268.9|12
1626709590000|2021-07-19 15:46:30|2273.9|2269.9|2273.2|2269.2|2274.2|2270.2|2273.2|2269.2|3
1626709600000|2021-07-19 15:46:40|2273.4|2269.4|2273.4|2269.4|2274.2|2270.2|2273.4|2269.4|11
1626709610000|2021-07-19 15:46:50|2273.7|2269.7|2274.2|2270.2|2274.2|2270.2|2273.7|2269.7|5
1626709620000|2021-07-19 15:47:00|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|5
1626709630000|2021-07-19 15:47:10|2274.2|2270.2|2274.2|2270.2|2274.4|2270.4|2274.2|2270.2|23
1626709640000|2021-07-19 15:47:20|2273.7|2269.7|2273.4|2269.4|2273.7|2269.7|2273.4|2269.4|30
1626709650000|2021-07-19 15:47:30|||||||||3
1626709670000|2021-07-19 15:47:50|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2
1626709680000|2021-07-19 15:48:00|2273.4|2269.4|2271.7|2267.7|2273.4|2269.4|2271.7|2267.7|242
1626709690000|2021-07-19 15:48:10|2272.7|2268.7|2271.7|2267.7|2272.7|2268.7|2271.7|2267.7|170
1626709700000|2021-07-19 15:48:20|||||||||37
1626709710000|2021-07-19 15:48:30|||||||||52
1626709720000|2021-07-19 15:48:40|2271.2|2267.2|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|62
1626709730000|2021-07-19 15:48:50|2271.7|2267.7|2271.7|2267.7|2272.2|2268.2|2271.7|2267.7|105
1626709740000|2021-07-19 15:49:00|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|55
1626709750000|2021-07-19 15:49:10|2271.2|2267.2|2270.7|2266.7|2271.2|2267.2|2270.7|2266.7|76
1626709760000|2021-07-19 15:49:20|2271.2|2267.2|2271.7|2267.7|2271.7|2267.7|2271.2|2267.2|75
1626709770000|2021-07-19 15:49:30|2272.2|2268.2|2271.7|2267.7|2272.2|2268.2|2271.2|2267.2|81
1626709780000|2021-07-19 15:49:40|2271.4|2267.4|2270.7|2266.7|2271.7|2267.7|2270.7|2266.7|208
1626709790000|2021-07-19 15:49:50|2269.7|2265.7|2269.4|2265.4|2270.2|2266.2|2269.2|2265.2|146
1626709800000|2021-07-19 15:50:00|2269.2|2265.2|2269.2|2265.2|2269.2|2265.2|2268.4|2264.4|32
1626709810000|2021-07-19 15:50:10|2268.9|2264.9|2270.2|2266.2|2270.2|2266.2|2268.9|2264.9|33
1626709820000|2021-07-19 15:50:20|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|16
1626709830000|2021-07-19 15:50:30|||||||||45
1626709840000|2021-07-19 15:50:40|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|19
1626709850000|2021-07-19 15:50:50|||||||||11
1626709860000|2021-07-19 15:51:00|2269.7|2265.7|2269.2|2265.2|2269.7|2265.7|2269.2|2265.2|9
1626709870000|2021-07-19 15:51:10|2269.7|2265.7|2270.4|2266.4|2270.4|2266.4|2269.4|2265.4|88
1626709880000|2021-07-19 15:51:20|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|3
1626709890000|2021-07-19 15:51:30|2271.7|2267.7|2271.2|2267.2|2271.7|2267.7|2271.2|2267.2|45
1626709900000|2021-07-19 15:51:40|2271.7|2267.7|2272.4|2268.4|2272.4|2268.4|2271.7|2267.7|23
1626709910000|2021-07-19 15:51:50|2272.7|2268.7|2272.4|2268.4|2272.7|2268.7|2272.2|2268.2|2
1626709930000|2021-07-19 15:52:10|||||||||1
1626709940000|2021-07-19 15:52:20|2273.2|2269.2|2273.4|2269.4|2273.4|2269.4|2273.2|2269.2|4
1626709950000|2021-07-19 15:52:30|||||||||3
1626709960000|2021-07-19 15:52:40|||||||||1
1626709980000|2021-07-19 15:53:00|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|18
1626709990000|2021-07-19 15:53:10|2275.4|2271.4|2277.4|2273.4|2277.4|2273.4|2275.4|2271.4|35
1626710000000|2021-07-19 15:53:20|2276.7|2272.7|2277.4|2273.4|2277.4|2273.4|2276.7|2272.7|7
1626710010000|2021-07-19 15:53:30|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|7
1626710020000|2021-07-19 15:53:40|2276.2|2272.2|2273.9|2269.9|2276.2|2272.2|2273.7|2269.7|10
1626710030000|2021-07-19 15:53:50|2274.1|2270.1|2275.4|2271.4|2275.4|2271.4|2274.1|2270.1|4
1626710040000|2021-07-19 15:54:00|2274.9|2270.9|2274.7|2270.7|2274.9|2270.9|2274.7|2270.7|9
1626710050000|2021-07-19 15:54:10|||||||||1
1626710060000|2021-07-19 15:54:20|2274.4|2270.4|2273.9|2269.9|2274.4|2270.4|2273.9|2269.9|19
1626710070000|2021-07-19 15:54:30|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|1
1626710080000|2021-07-19 15:54:40|2274.4|2270.4|2274.2|2270.2|2274.4|2270.4|2274.2|2270.2|12
1626710090000|2021-07-19 15:54:50|||||||||1
1626710100000|2021-07-19 15:55:00|2274.4|2270.4|2273.9|2269.9|2274.4|2270.4|2273.9|2269.9|2
1626710110000|2021-07-19 15:55:10|2273.4|2269.4|2273.6|2269.6|2273.6|2269.6|2273.4|2269.4|2
1626710120000|2021-07-19 15:55:20|2273.4|2269.4|2273.6|2269.6|2273.6|2269.6|2273.4|2269.4|1
1626710130000|2021-07-19 15:55:30|||||||||2
1626710150000|2021-07-19 15:55:50|||||||||1
1626710160000|2021-07-19 15:56:00|||||||||1
1626710170000|2021-07-19 15:56:10|||||||||1
1626710180000|2021-07-19 15:56:20|2273.9|2269.9|2273.4|2269.4|2273.9|2269.9|2273.4|2269.4|2
1626710190000|2021-07-19 15:56:30|||||||||29
1626710200000|2021-07-19 15:56:40|||||||||1
1626710220000|2021-07-19 15:57:00|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2
1626710230000|2021-07-19 15:57:10|||||||||4
1626710240000|2021-07-19 15:57:20|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|1
1626710250000|2021-07-19 15:57:30|2272.4|2268.4|2271.7|2267.7|2272.4|2268.4|2271.7|2267.7|6
1626710260000|2021-07-19 15:57:40|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|0
1626710270000|2021-07-19 15:57:50|||||||||2
1626710280000|2021-07-19 15:58:00|||||||||1
1626710290000|2021-07-19 15:58:10|||||||||1
1626710300000|2021-07-19 15:58:20|||||||||1
1626710310000|2021-07-19 15:58:30|||||||||2
1626710330000|2021-07-19 15:58:50|||||||||2
1626710340000|2021-07-19 15:59:00|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|1
1626710350000|2021-07-19 15:59:10|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|1
1626710370000|2021-07-19 15:59:30|||||||||2
1626710380000|2021-07-19 15:59:40|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|2
1626710390000|2021-07-19 15:59:50|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|4
1626710400000|2021-07-19 16:00:00|||||||||2
1626710410000|2021-07-19 16:00:10|2271.2|2267.2|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|4
1626710420000|2021-07-19 16:00:20|||||||||1
1626710430000|2021-07-19 16:00:30|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2
1626710440000|2021-07-19 16:00:40|||||||||2
1626710470000|2021-07-19 16:01:10|||||||||1
1626710480000|2021-07-19 16:01:20|||||||||1
1626710490000|2021-07-19 16:01:30|||||||||1
1626710500000|2021-07-19 16:01:40|||||||||2
1626710510000|2021-07-19 16:01:50|2270.7|2266.7|2271.2|2267.2|2271.4|2267.4|2270.7|2266.7|3
1626710520000|2021-07-19 16:02:00|||||||||6
1626710530000|2021-07-19 16:02:10|||||||||1
1626710560000|2021-07-19 16:02:40|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|1
1626710570000|2021-07-19 16:02:50|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|2
1626710580000|2021-07-19 16:03:00|2272.1|2268.1|2271.9|2267.9|2272.1|2268.1|2271.9|2267.9|11
1626710600000|2021-07-19 16:03:20|2272.1|2268.1|2272.6|2268.6|2272.6|2268.6|2271.9|2267.9|37
1626710610000|2021-07-19 16:03:30|2272.9|2268.9|2273.1|2269.1|2273.1|2269.1|2272.9|2268.9|2
1626710620000|2021-07-19 16:03:40|||||||||2
1626710630000|2021-07-19 16:03:50|2272.9|2268.9|2272.9|2268.9|2273.1|2269.1|2272.9|2268.9|3
1626710640000|2021-07-19 16:04:00|||||||||1
1626710650000|2021-07-19 16:04:10|||||||||1
1626710660000|2021-07-19 16:04:20|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|17
1626710670000|2021-07-19 16:04:30|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|3
1626710680000|2021-07-19 16:04:40|2272.6|2268.6|2272.1|2268.1|2272.6|2268.6|2272.1|2268.1|3
1626710690000|2021-07-19 16:04:50|2272.4|2268.4|2272.6|2268.6|2272.6|2268.6|2272.4|2268.4|5
1626710730000|2021-07-19 16:05:30|||||||||3
1626710740000|2021-07-19 16:05:40|||||||||1
1626710750000|2021-07-19 16:05:50|2272.9|2268.9|2272.6|2268.6|2272.9|2268.9|2272.6|2268.6|3
1626710760000|2021-07-19 16:06:00|2272.9|2268.9|2273.1|2269.1|2273.1|2269.1|2272.9|2268.9|1
1626710780000|2021-07-19 16:06:20|||||||||1
1626710790000|2021-07-19 16:06:30|2273.9|2269.9|2274.1|2270.1|2274.1|2270.1|2273.9|2269.9|11
1626710800000|2021-07-19 16:06:40|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|17
1626710810000|2021-07-19 16:06:50|2275.6|2271.6|2274.9|2270.9|2275.6|2271.6|2274.9|2270.9|4
1626710820000|2021-07-19 16:07:00|||||||||1
1626710830000|2021-07-19 16:07:10|||||||||1
1626710850000|2021-07-19 16:07:30|||||||||3
1626710870000|2021-07-19 16:07:50|||||||||1
1626710880000|2021-07-19 16:08:00|||||||||1
1626710890000|2021-07-19 16:08:10|||||||||2
1626710900000|2021-07-19 16:08:20|2275.6|2271.6|2275.6|2271.6|2275.6|2271.6|2275.6|2271.6|7
1626710910000|2021-07-19 16:08:30|2275.4|2271.4|2274.9|2270.9|2275.4|2271.4|2274.9|2270.9|10
1626710920000|2021-07-19 16:08:40|||||||||1
1626710930000|2021-07-19 16:08:50|||||||||2
1626710940000|2021-07-19 16:09:00|||||||||4
1626710970000|2021-07-19 16:09:30|||||||||1
1626710980000|2021-07-19 16:09:40|||||||||2
1626710990000|2021-07-19 16:09:50|||||||||3
1626711000000|2021-07-19 16:10:00|||||||||2
1626711010000|2021-07-19 16:10:10|||||||||1
1626711020000|2021-07-19 16:10:20|||||||||4
1626711040000|2021-07-19 16:10:40|||||||||1
1626711050000|2021-07-19 16:10:50|||||||||1
1626711060000|2021-07-19 16:11:00|2274.7|2270.7|2273.9|2269.9|2274.7|2270.7|2273.9|2269.9|4
1626711070000|2021-07-19 16:11:10|||||||||2
1626711080000|2021-07-19 16:11:20|2273.7|2269.7|2273.2|2269.2|2273.7|2269.7|2273.2|2269.2|3
1626711100000|2021-07-19 16:11:40|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|3
1626711110000|2021-07-19 16:11:50|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|1
1626711120000|2021-07-19 16:12:00|||||||||1
1626711130000|2021-07-19 16:12:10|||||||||1
1626711140000|2021-07-19 16:12:20|||||||||1
1626711150000|2021-07-19 16:12:30|||||||||1
1626711160000|2021-07-19 16:12:40|||||||||1
1626711190000|2021-07-19 16:13:10|||||||||1
1626711200000|2021-07-19 16:13:20|||||||||2
1626711210000|2021-07-19 16:13:30|||||||||1
1626711220000|2021-07-19 16:13:40|||||||||1
1626711230000|2021-07-19 16:13:50|||||||||1
1626711240000|2021-07-19 16:14:00|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2
1626711250000|2021-07-19 16:14:10|||||||||3
1626711260000|2021-07-19 16:14:20|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|4
1626711270000|2021-07-19 16:14:30|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|1
1626711280000|2021-07-19 16:14:40|||||||||1
1626711290000|2021-07-19 16:14:50|||||||||1
1626711300000|2021-07-19 16:15:00|||||||||4
1626711310000|2021-07-19 16:15:10|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|0
1626711320000|2021-07-19 16:15:20|2273.4|2269.4|2273.1|2269.1|2273.4|2269.4|2273.1|2269.1|2
1626711330000|2021-07-19 16:15:30|2273.4|2269.4|2272.9|2268.9|2273.4|2269.4|2272.9|2268.9|7
1626711350000|2021-07-19 16:15:50|||||||||3
1626711360000|2021-07-19 16:16:00|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|1
1626711370000|2021-07-19 16:16:10|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|0
1626711380000|2021-07-19 16:16:20|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|3
1626711390000|2021-07-19 16:16:30|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|1
1626711400000|2021-07-19 16:16:40|||||||||1
1626711410000|2021-07-19 16:16:50|||||||||1
1626711420000|2021-07-19 16:17:00|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|3
1626711430000|2021-07-19 16:17:10|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.4|2268.4|5
1626711440000|2021-07-19 16:17:20|||||||||1
1626711460000|2021-07-19 16:17:40|||||||||1
1626711470000|2021-07-19 16:17:50|2272.9|2268.9|2271.9|2267.9|2272.9|2268.9|2271.9|2267.9|13
1626711480000|2021-07-19 16:18:00|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.2|2268.2|11
1626711490000|2021-07-19 16:18:10|2272.2|2268.2|2271.7|2267.7|2272.2|2268.2|2271.7|2267.7|6
1626711500000|2021-07-19 16:18:20|2271.9|2267.9|2271.9|2267.9|2272.2|2268.2|2271.7|2267.7|3
1626711510000|2021-07-19 16:18:30|2271.7|2267.7|2271.2|2267.2|2271.7|2267.7|2271.2|2267.2|2
1626711520000|2021-07-19 16:18:40|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|8
1626711530000|2021-07-19 16:18:50|||||||||2
1626711540000|2021-07-19 16:19:00|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.7|2267.7|13
1626711560000|2021-07-19 16:19:20|2272.2|2268.2|2272.7|2268.7|2273.2|2269.2|2272.2|2268.2|7
1626711570000|2021-07-19 16:19:30|2271.9|2267.9|2271.9|2267.9|2272.2|2268.2|2271.9|2267.9|3
1626711580000|2021-07-19 16:19:40|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|0
1626711600000|2021-07-19 16:20:00|2271.9|2267.9|2271.7|2267.7|2271.9|2267.9|2271.7|2267.7|3
1626711610000|2021-07-19 16:20:10|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|1
1626711630000|2021-07-19 16:20:30|||||||||1
1626711650000|2021-07-19 16:20:50|||||||||1
1626711660000|2021-07-19 16:21:00|||||||||1
1626711670000|2021-07-19 16:21:10|||||||||1
1626711680000|2021-07-19 16:21:20|||||||||1
1626711690000|2021-07-19 16:21:30|||||||||1
1626711720000|2021-07-19 16:22:00|2272.2|2268.2|2271.9|2267.9|2272.2|2268.2|2271.9|2267.9|2
1626711730000|2021-07-19 16:22:10|||||||||1
1626711740000|2021-07-19 16:22:20|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|1
1626711750000|2021-07-19 16:22:30|2271.2|2267.2|2270.6|2266.6|2271.2|2267.2|2270.6|2266.6|0
1626711760000|2021-07-19 16:22:40|||||||||1
1626711780000|2021-07-19 16:23:00|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|23
1626711790000|2021-07-19 16:23:10|2270.4|2266.4|2270.2|2266.2|2270.4|2266.4|2270.2|2266.2|8
1626711800000|2021-07-19 16:23:20|||||||||1
1626711810000|2021-07-19 16:23:30|||||||||2
1626711820000|2021-07-19 16:23:40|||||||||3
1626711830000|2021-07-19 16:23:50|||||||||5
1626711840000|2021-07-19 16:24:00|||||||||3
1626711850000|2021-07-19 16:24:10|2270.4|2266.4|2270.9|2266.9|2270.9|2266.9|2270.4|2266.4|20
1626711860000|2021-07-19 16:24:20|2270.7|2266.7|2270.2|2266.2|2270.7|2266.7|2270.2|2266.2|2
1626711870000|2021-07-19 16:24:30|||||||||10
1626711880000|2021-07-19 16:24:40|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|4
1626711890000|2021-07-19 16:24:50|||||||||2
1626711900000|2021-07-19 16:25:00|||||||||1
1626711910000|2021-07-19 16:25:10|||||||||2
1626711920000|2021-07-19 16:25:20|||||||||1
1626711930000|2021-07-19 16:25:30|||||||||1
1626711940000|2021-07-19 16:25:40|||||||||2
1626711950000|2021-07-19 16:25:50|||||||||1
1626711960000|2021-07-19 16:26:00|||||||||1
1626711970000|2021-07-19 16:26:10|||||||||1
1626711990000|2021-07-19 16:26:30|||||||||1
1626712000000|2021-07-19 16:26:40|||||||||1
1626712010000|2021-07-19 16:26:50|||||||||1
1626712020000|2021-07-19 16:27:00|||||||||7
1626712040000|2021-07-19 16:27:20|||||||||3
1626712060000|2021-07-19 16:27:40|||||||||1
1626712070000|2021-07-19 16:27:50|||||||||1
1626712080000|2021-07-19 16:28:00|||||||||3
1626712120000|2021-07-19 16:28:40|||||||||2
1626712130000|2021-07-19 16:28:50|||||||||1
1626712140000|2021-07-19 16:29:00|||||||||2
1626712150000|2021-07-19 16:29:10|||||||||5
1626712160000|2021-07-19 16:29:20|||||||||2
1626712180000|2021-07-19 16:29:40|||||||||2
1626712190000|2021-07-19 16:29:50|||||||||4
1626712200000|2021-07-19 16:30:00|||||||||2
1626712210000|2021-07-19 16:30:10|||||||||7
1626712220000|2021-07-19 16:30:20|||||||||1
1626712230000|2021-07-19 16:30:30|||||||||2
1626712240000|2021-07-19 16:30:40|||||||||1
1626712250000|2021-07-19 16:30:50|||||||||1
1626712260000|2021-07-19 16:31:00|||||||||2
1626712280000|2021-07-19 16:31:20|||||||||1
1626712290000|2021-07-19 16:31:30|||||||||1
1626712300000|2021-07-19 16:31:40|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2
1626712320000|2021-07-19 16:32:00|2271.9|2267.9|2271.7|2267.7|2271.9|2267.9|2271.7|2267.7|12
1626712330000|2021-07-19 16:32:10|2271.9|2267.9|2272.2|2268.2|2272.2|2268.2|2271.9|2267.9|5
1626712340000|2021-07-19 16:32:20|||||||||3
1626712370000|2021-07-19 16:32:50|||||||||4
1626712380000|2021-07-19 16:33:00|||||||||4
1626712390000|2021-07-19 16:33:10|||||||||3
1626712400000|2021-07-19 16:33:20|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|7
1626712410000|2021-07-19 16:33:30|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|3
1626712420000|2021-07-19 16:33:40|||||||||2
1626712430000|2021-07-19 16:33:50|||||||||2
1626712440000|2021-07-19 16:34:00|||||||||6
1626712450000|2021-07-19 16:34:10|||||||||3
1626712460000|2021-07-19 16:34:20|||||||||3
1626712470000|2021-07-19 16:34:30|||||||||3
1626712480000|2021-07-19 16:34:40|||||||||4
1626712490000|2021-07-19 16:34:50|||||||||3
1626712500000|2021-07-19 16:35:00|||||||||2
1626712510000|2021-07-19 16:35:10|||||||||4
1626712520000|2021-07-19 16:35:20|||||||||4
1626712530000|2021-07-19 16:35:30|||||||||3
1626712540000|2021-07-19 16:35:40|||||||||3
1626712560000|2021-07-19 16:36:00|||||||||1
1626712570000|2021-07-19 16:36:10|||||||||2
1626712580000|2021-07-19 16:36:20|||||||||2
1626712600000|2021-07-19 16:36:40|||||||||1
1626712610000|2021-07-19 16:36:50|||||||||1
1626712620000|2021-07-19 16:37:00|||||||||2
1626712630000|2021-07-19 16:37:10|||||||||77
1626712640000|2021-07-19 16:37:20|||||||||2
1626712680000|2021-07-19 16:38:00|||||||||1
1626712690000|2021-07-19 16:38:10|||||||||61
1626712710000|2021-07-19 16:38:30|||||||||1
1626712720000|2021-07-19 16:38:40|||||||||1
1626712740000|2021-07-19 16:39:00|||||||||1
1626712750000|2021-07-19 16:39:10|||||||||1
1626712760000|2021-07-19 16:39:20|||||||||1
1626712770000|2021-07-19 16:39:30|||||||||1
1626712780000|2021-07-19 16:39:40|||||||||4
1626712790000|2021-07-19 16:39:50|||||||||2
1626712810000|2021-07-19 16:40:10|||||||||2
1626712830000|2021-07-19 16:40:30|||||||||2
1626712850000|2021-07-19 16:40:50|||||||||1
1626712880000|2021-07-19 16:41:20|||||||||1
1626712890000|2021-07-19 16:41:30|||||||||1
1626712900000|2021-07-19 16:41:40|||||||||1
1626712910000|2021-07-19 16:41:50|||||||||6
1626712930000|2021-07-19 16:42:10|||||||||1
1626712950000|2021-07-19 16:42:30|||||||||3
1626712970000|2021-07-19 16:42:50|||||||||1
1626712990000|2021-07-19 16:43:10|||||||||2
1626713000000|2021-07-19 16:43:20|||||||||2
1626713020000|2021-07-19 16:43:40|||||||||1
1626713030000|2021-07-19 16:43:50|||||||||1
1626713040000|2021-07-19 16:44:00|||||||||5
1626713060000|2021-07-19 16:44:20|||||||||3
1626713080000|2021-07-19 16:44:40|||||||||1
1626713090000|2021-07-19 16:44:50|||||||||2
1626713100000|2021-07-19 16:45:00|||||||||2
1626713110000|2021-07-19 16:45:10|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.2|2269.2|11
1626713120000|2021-07-19 16:45:20|2273.4|2269.4|2273.2|2269.2|2273.4|2269.4|2273.2|2269.2|3
1626713130000|2021-07-19 16:45:30|||||||||1
1626713140000|2021-07-19 16:45:40|||||||||4
1626713150000|2021-07-19 16:45:50|||||||||3
1626713170000|2021-07-19 16:46:10|||||||||1
1626713180000|2021-07-19 16:46:20|||||||||2
1626713190000|2021-07-19 16:46:30|||||||||3
1626713200000|2021-07-19 16:46:40|||||||||3
1626713210000|2021-07-19 16:46:50|||||||||6
1626713220000|2021-07-19 16:47:00|||||||||11
1626713230000|2021-07-19 16:47:10|||||||||3
1626713240000|2021-07-19 16:47:20|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|7
1626713250000|2021-07-19 16:47:30|2271.7|2267.7|2271.2|2267.2|2271.7|2267.7|2271.2|2267.2|1
1626713260000|2021-07-19 16:47:40|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|4
1626713280000|2021-07-19 16:48:00|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2270.9|2266.9|12
1626713290000|2021-07-19 16:48:10|2270.9|2266.9|2271.2|2267.2|2271.2|2267.2|2270.9|2266.9|3
1626713300000|2021-07-19 16:48:20|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|20
1626713310000|2021-07-19 16:48:30|2271.9|2267.9|2271.7|2267.7|2272.2|2268.2|2271.7|2267.7|2
1626713320000|2021-07-19 16:48:40|||||||||2
1626713340000|2021-07-19 16:49:00|2271.4|2267.4|2271.2|2267.2|2271.4|2267.4|2271.2|2267.2|1
1626713350000|2021-07-19 16:49:10|||||||||1
1626713380000|2021-07-19 16:49:40|2270.9|2266.9|2270.2|2266.2|2271.2|2267.2|2270.2|2266.2|29
1626713400000|2021-07-19 16:50:00|||||||||1
1626713420000|2021-07-19 16:50:20|||||||||1
1626713430000|2021-07-19 16:50:30|||||||||4
1626713440000|2021-07-19 16:50:40|||||||||2
1626713470000|2021-07-19 16:51:10|||||||||2
1626713480000|2021-07-19 16:51:20|||||||||13
1626713490000|2021-07-19 16:51:30|||||||||1
1626713500000|2021-07-19 16:51:40|||||||||1
1626713510000|2021-07-19 16:51:50|||||||||1
1626713530000|2021-07-19 16:52:10|||||||||2
1626713540000|2021-07-19 16:52:20|||||||||1
1626713570000|2021-07-19 16:52:50|||||||||1
1626713590000|2021-07-19 16:53:10|||||||||3
1626713600000|2021-07-19 16:53:20|||||||||3
1626713630000|2021-07-19 16:53:50|||||||||1
1626713650000|2021-07-19 16:54:10|||||||||1
1626713660000|2021-07-19 16:54:20|||||||||2
1626713670000|2021-07-19 16:54:30|||||||||3
1626713680000|2021-07-19 16:54:40|||||||||2
1626713690000|2021-07-19 16:54:50|||||||||4
1626713700000|2021-07-19 16:55:00|||||||||2
1626713720000|2021-07-19 16:55:20|||||||||2
1626713730000|2021-07-19 16:55:30|||||||||1
1626713740000|2021-07-19 16:55:40|2269.9|2265.9|2270.2|2266.2|2270.2|2266.2|2269.9|2265.9|4
1626713750000|2021-07-19 16:55:50|||||||||9
1626713760000|2021-07-19 16:56:00|||||||||4
1626713770000|2021-07-19 16:56:10|||||||||2
1626713780000|2021-07-19 16:56:20|||||||||3
1626713790000|2021-07-19 16:56:30|2269.9|2265.9|2270.2|2266.2|2270.2|2266.2|2269.9|2265.9|8
1626713800000|2021-07-19 16:56:40|||||||||5
1626713810000|2021-07-19 16:56:50|||||||||2
1626713820000|2021-07-19 16:57:00|||||||||4
1626713840000|2021-07-19 16:57:20|||||||||2
1626713860000|2021-07-19 16:57:40|||||||||1
1626713870000|2021-07-19 16:57:50|||||||||3
1626713880000|2021-07-19 16:58:00|||||||||3
1626713890000|2021-07-19 16:58:10|||||||||2
1626713910000|2021-07-19 16:58:30|||||||||1
1626713920000|2021-07-19 16:58:40|||||||||5
1626713930000|2021-07-19 16:58:50|||||||||4
1626713940000|2021-07-19 16:59:00|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|23
1626713950000|2021-07-19 16:59:10|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626713990000|2021-07-19 16:59:50|||||||||1
1626714010000|2021-07-19 17:00:10|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|8
1626714020000|2021-07-19 17:00:20|2270.4|2266.4|2270.2|2266.2|2270.4|2266.4|2270.2|2266.2|1
1626714070000|2021-07-19 17:01:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|9
1626714080000|2021-07-19 17:01:20|2270.2|2266.2|2270.4|2266.4|2270.4|2266.4|2270.2|2266.2|1
1626714090000|2021-07-19 17:01:30|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|3
1626714100000|2021-07-19 17:01:40|||||||||1
1626714110000|2021-07-19 17:01:50|||||||||1
1626714120000|2021-07-19 17:02:00|||||||||2
1626714130000|2021-07-19 17:02:10|||||||||2
1626714140000|2021-07-19 17:02:20|||||||||1
1626714150000|2021-07-19 17:02:30|||||||||3
1626714160000|2021-07-19 17:02:40|||||||||2
1626714290000|2021-07-19 17:04:50|||||||||1
1626714300000|2021-07-19 17:05:00|2270.2|2266.2|2270.7|2266.7|2270.7|2266.7|2270.2|2266.2|25
1626714310000|2021-07-19 17:05:10|||||||||2
1626714320000|2021-07-19 17:05:20|||||||||1
1626714330000|2021-07-19 17:05:30|||||||||1
1626714340000|2021-07-19 17:05:40|||||||||2
1626714350000|2021-07-19 17:05:50|||||||||1
1626714360000|2021-07-19 17:06:00|2271.9|2267.9|2271.7|2267.7|2272.2|2268.2|2271.4|2267.4|21
1626714370000|2021-07-19 17:06:10|2271.4|2267.4|2271.4|2267.4|2271.7|2267.7|2271.4|2267.4|14
1626714380000|2021-07-19 17:06:20|2271.2|2267.2|2272.2|2268.2|2272.2|2268.2|2271.2|2267.2|3
1626714390000|2021-07-19 17:06:30|||||||||6
1626714420000|2021-07-19 17:07:00|||||||||3
1626714430000|2021-07-19 17:07:10|||||||||2
1626714440000|2021-07-19 17:07:20|||||||||2
1626714450000|2021-07-19 17:07:30|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|12
1626714460000|2021-07-19 17:07:40|||||||||5
1626714470000|2021-07-19 17:07:50|||||||||6
1626714480000|2021-07-19 17:08:00|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2272.6|2268.6|24
1626714490000|2021-07-19 17:08:10|||||||||2
1626714540000|2021-07-19 17:09:00|||||||||15
1626714580000|2021-07-19 17:09:40|||||||||7
1626714590000|2021-07-19 17:09:50|||||||||10
1626714600000|2021-07-19 17:10:00|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|1
1626714610000|2021-07-19 17:10:10|2274.1|2270.1|2275.1|2271.1|2275.1|2271.1|2274.1|2270.1|5
1626714620000|2021-07-19 17:10:20|||||||||6
1626714630000|2021-07-19 17:10:30|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|2276.1|2272.1|23
1626714640000|2021-07-19 17:10:40|||||||||5
1626714650000|2021-07-19 17:10:50|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|16
1626714660000|2021-07-19 17:11:00|2277.1|2273.1|2277.1|2273.1|2277.4|2273.4|2276.9|2272.9|28
1626714670000|2021-07-19 17:11:10|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|1
1626714680000|2021-07-19 17:11:20|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|8
1626714690000|2021-07-19 17:11:30|2277.6|2273.6|2277.4|2273.4|2277.6|2273.6|2277.4|2273.4|1
1626714700000|2021-07-19 17:11:40|||||||||1
1626714720000|2021-07-19 17:12:00|||||||||3
1626714730000|2021-07-19 17:12:10|2277.1|2273.1|2277.1|2273.1|2277.4|2273.4|2277.1|2273.1|2
1626714740000|2021-07-19 17:12:20|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|3
1626714750000|2021-07-19 17:12:30|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2276.6|2272.6|9
1626714770000|2021-07-19 17:12:50|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|1
1626714790000|2021-07-19 17:13:10|2276.6|2272.6|2276.9|2272.9|2277.1|2273.1|2276.6|2272.6|8
1626714810000|2021-07-19 17:13:30|2277.1|2273.1|2277.1|2273.1|2277.1|2273.1|2276.6|2272.6|6
1626714820000|2021-07-19 17:13:40|||||||||2
1626714830000|2021-07-19 17:13:50|||||||||1
1626714840000|2021-07-19 17:14:00|2276.9|2272.9|2276.9|2272.9|2277.1|2273.1|2276.4|2272.4|15
1626714850000|2021-07-19 17:14:10|2277.1|2273.1|2277.4|2273.4|2277.4|2273.4|2276.7|2272.7|22
1626714860000|2021-07-19 17:14:20|2277.7|2273.7|2277.1|2273.1|2277.7|2273.7|2276.7|2272.7|10
1626714870000|2021-07-19 17:14:30|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1626714880000|2021-07-19 17:14:40|2277.2|2273.2|2276.7|2272.7|2277.7|2273.7|2276.7|2272.7|14
1626714890000|2021-07-19 17:14:50|2276.4|2272.4|2275.9|2271.9|2276.4|2272.4|2275.9|2271.9|14
1626714910000|2021-07-19 17:15:10|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.2|2271.2|3
1626714950000|2021-07-19 17:15:50|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|1
1626714970000|2021-07-19 17:16:10|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2
1626714980000|2021-07-19 17:16:20|2275.4|2271.4|2275.2|2271.2|2275.4|2271.4|2275.2|2271.2|0
1626715060000|2021-07-19 17:17:40|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|6
1626715070000|2021-07-19 17:17:50|||||||||1
1626715100000|2021-07-19 17:18:20|||||||||4
1626715110000|2021-07-19 17:18:30|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|0
1626715130000|2021-07-19 17:18:50|2274.9|2270.9|2275.2|2271.2|2275.2|2271.2|2274.9|2270.9|3
1626715150000|2021-07-19 17:19:10|2274.7|2270.7|2274.9|2270.9|2274.9|2270.9|2274.7|2270.7|1
1626715160000|2021-07-19 17:19:20|||||||||1
1626715190000|2021-07-19 17:19:50|||||||||2
1626715200000|2021-07-19 17:20:00|2275.2|2271.2|2274.9|2270.9|2275.2|2271.2|2274.9|2270.9|1
1626715210000|2021-07-19 17:20:10|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|1
1626715220000|2021-07-19 17:20:20|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|1
1626715230000|2021-07-19 17:20:30|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|0
1626715260000|2021-07-19 17:21:00|2274.9|2270.9|2275.7|2271.7|2275.7|2271.7|2274.9|2270.9|9
1626715270000|2021-07-19 17:21:10|2275.2|2271.2|2275.4|2271.4|2275.4|2271.4|2275.2|2271.2|4
1626715280000|2021-07-19 17:21:20|||||||||2
1626715290000|2021-07-19 17:21:30|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|2275.2|2271.2|0
1626715350000|2021-07-19 17:22:30|2274.7|2270.7|2273.9|2269.9|2274.7|2270.7|2273.9|2269.9|7
1626715360000|2021-07-19 17:22:40|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|0
1626715370000|2021-07-19 17:22:50|2273.4|2269.4|2273.7|2269.7|2273.7|2269.7|2273.4|2269.4|1
1626715430000|2021-07-19 17:23:50|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|5
1626715460000|2021-07-19 17:24:20|2273.2|2269.2|2273.4|2269.4|2273.4|2269.4|2273.2|2269.2|3
1626715470000|2021-07-19 17:24:30|2273.2|2269.2|2273.4|2269.4|2273.4|2269.4|2273.2|2269.2|10
1626715480000|2021-07-19 17:24:40|||||||||2
1626715500000|2021-07-19 17:25:00|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|3
1626715510000|2021-07-19 17:25:10|2272.4|2268.4|2272.9|2268.9|2272.9|2268.9|2272.4|2268.4|6
1626715520000|2021-07-19 17:25:20|2273.2|2269.2|2272.2|2268.2|2273.2|2269.2|2272.2|2268.2|2
1626715540000|2021-07-19 17:25:40|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|5
1626715550000|2021-07-19 17:25:50|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|0
1626715560000|2021-07-19 17:26:00|2272.7|2268.7|2273.7|2269.7|2273.7|2269.7|2272.7|2268.7|0
1626715570000|2021-07-19 17:26:10|||||||||1
1626715590000|2021-07-19 17:26:30|2273.4|2269.4|2272.7|2268.7|2273.4|2269.4|2272.7|2268.7|3
1626715600000|2021-07-19 17:26:40|2273.2|2269.2|2273.7|2269.7|2273.7|2269.7|2273.2|2269.2|4
1626715610000|2021-07-19 17:26:50|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|0
1626715620000|2021-07-19 17:27:00|2273.7|2269.7|2272.7|2268.7|2273.7|2269.7|2272.7|2268.7|5
1626715680000|2021-07-19 17:28:00|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|0
1626715700000|2021-07-19 17:28:20|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|1
1626715740000|2021-07-19 17:29:00|2272.4|2268.4|2272.2|2268.2|2272.4|2268.4|2272.2|2268.2|17
1626715760000|2021-07-19 17:29:20|2272.9|2268.9|2273.2|2269.2|2273.2|2269.2|2272.9|2268.9|19
1626715770000|2021-07-19 17:29:30|2273.7|2269.7|2274.2|2270.2|2274.2|2270.2|2273.7|2269.7|0
1626715780000|2021-07-19 17:29:40|2273.9|2269.9|2273.4|2269.4|2273.9|2269.9|2273.4|2269.4|7
1626715790000|2021-07-19 17:29:50|2273.2|2269.2|2274.7|2270.7|2274.9|2270.9|2273.2|2269.2|9
1626770700000|2021-07-20 08:45:00|2281.3|2277.3|2282|2278|2282|2278|2281|2277|6
1626770710000|2021-07-20 08:45:10|2282.3|2278.3|2282|2278|2283.5|2279.5|2282|2278|10
1626770720000|2021-07-20 08:45:20|2281.5|2277.5|2281.3|2277.3|2281.5|2277.5|2281.3|2277.3|1
1626770730000|2021-07-20 08:45:30|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|2280.8|2276.8|2
1626770740000|2021-07-20 08:45:40|||||||||1
1626770750000|2021-07-20 08:45:50|||||||||1
1626770760000|2021-07-20 08:46:00|2281.3|2277.3|2280.5|2276.5|2281.3|2277.3|2280.5|2276.5|15
1626770770000|2021-07-20 08:46:10|2279.3|2275.3|2278.8|2274.8|2279.3|2275.3|2278.8|2274.8|21
1626770780000|2021-07-20 08:46:20|2279.3|2275.3|2279|2275|2279.8|2275.8|2279|2275|9
1626770790000|2021-07-20 08:46:30|2278.8|2274.8|2278.8|2274.8|2278.8|2274.8|2278.8|2274.8|1
1626770800000|2021-07-20 08:46:40|2279|2275|2279.3|2275.3|2279.3|2275.3|2279|2275|22
1626770820000|2021-07-20 08:47:00|2278.8|2274.8|2280|2276|2280.3|2276.3|2278.8|2274.8|8
1626770830000|2021-07-20 08:47:10|2280.3|2276.3|2280|2276|2280.3|2276.3|2279.8|2275.8|1
1626770840000|2021-07-20 08:47:20|2279.3|2275.3|2278.5|2274.5|2279.5|2275.5|2278.2|2274.2|12
1626770850000|2021-07-20 08:47:30|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|1
1626770870000|2021-07-20 08:47:50|2279|2275|2279|2275|2279|2275|2279|2275|4
1626770910000|2021-07-20 08:48:30|2279.3|2275.3|2278|2274|2279.3|2275.3|2278|2274|9
1626770920000|2021-07-20 08:48:40|2277.5|2273.5|2277.8|2273.8|2277.8|2273.8|2277.3|2273.3|8
1626770930000|2021-07-20 08:48:50|2277.3|2273.3|2277.5|2273.5|2277.5|2273.5|2277.3|2273.3|1
1626770950000|2021-07-20 08:49:10|2277.8|2273.8|2277.8|2273.8|2277.8|2273.8|2277.8|2273.8|0
1626771000000|2021-07-20 08:50:00|2278|2274|2278.8|2274.8|2279|2275|2278|2274|18
1626771010000|2021-07-20 08:50:10|2278.5|2274.5|2278.7|2274.7|2278.8|2274.8|2278.5|2274.5|1
1626771020000|2021-07-20 08:50:20|2279.5|2275.5|2280|2276|2280|2276|2279.5|2275.5|15
1626771030000|2021-07-20 08:50:30|2279.7|2275.7|2280|2276|2280|2276|2279.7|2275.7|1
1626771040000|2021-07-20 08:50:40|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|0
1626771060000|2021-07-20 08:51:00|2279.5|2275.5|2279.5|2275.5|2279.7|2275.7|2279.5|2275.5|1
1626771090000|2021-07-20 08:51:30|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|1
1626771110000|2021-07-20 08:51:50|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|5
1626771120000|2021-07-20 08:52:00|2278|2274|2278.7|2274.7|2278.7|2274.7|2278|2274|5
1626771130000|2021-07-20 08:52:10|||||||||2
1626771140000|2021-07-20 08:52:20|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|3
1626771150000|2021-07-20 08:52:30|||||||||2
1626771160000|2021-07-20 08:52:40|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1626771170000|2021-07-20 08:52:50|||||||||3
1626771180000|2021-07-20 08:53:00|||||||||2
1626771190000|2021-07-20 08:53:10|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|0
1626771200000|2021-07-20 08:53:20|||||||||3
1626771220000|2021-07-20 08:53:40|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|11
1626771240000|2021-07-20 08:54:00|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|0
1626771280000|2021-07-20 08:54:40|||||||||6
1626771300000|2021-07-20 08:55:00|||||||||1
1626771320000|2021-07-20 08:55:20|||||||||1
1626771330000|2021-07-20 08:55:30|2278.2|2274.2|2277.7|2273.7|2278.2|2274.2|2277.7|2273.7|3
1626771350000|2021-07-20 08:55:50|2278|2274|2278.2|2274.2|2278.2|2274.2|2278|2274|5
1626771360000|2021-07-20 08:56:00|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1626771410000|2021-07-20 08:56:50|2278.5|2274.5|2277.7|2273.7|2278.5|2274.5|2277.7|2273.7|5
1626771420000|2021-07-20 08:57:00|2278|2274|2278|2274|2278|2274|2278|2274|2
1626771430000|2021-07-20 08:57:10|||||||||1
1626771440000|2021-07-20 08:57:20|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|0
1626771490000|2021-07-20 08:58:10|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|4
1626771510000|2021-07-20 08:58:30|2278|2274|2278.2|2274.2|2278.2|2274.2|2278|2274|1
1626771530000|2021-07-20 08:58:50|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|2278.5|2274.5|0
1626771540000|2021-07-20 08:59:00|||||||||1
1626771550000|2021-07-20 08:59:10|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1626771560000|2021-07-20 08:59:20|||||||||1
1626771570000|2021-07-20 08:59:30|||||||||1
1626771590000|2021-07-20 08:59:50|||||||||3
1626771630000|2021-07-20 09:00:30|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|8
1626771640000|2021-07-20 09:00:40|||||||||1
1626771680000|2021-07-20 09:01:20|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|1
1626771710000|2021-07-20 09:01:50|2278|2274|2276.3|2272.3|2278|2274|2276.2|2272.2|38
1626771720000|2021-07-20 09:02:00|2275.8|2271.8|2276|2272|2276|2272|2275.8|2271.8|2
1626771730000|2021-07-20 09:02:10|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|0
1626771740000|2021-07-20 09:02:20|2276.3|2272.3|2275.5|2271.5|2276.3|2272.3|2275.5|2271.5|1
1626771750000|2021-07-20 09:02:30|2275.3|2271.3|2275.3|2271.3|2275.3|2271.3|2275.3|2271.3|3
1626771810000|2021-07-20 09:03:30|||||||||5
1626771820000|2021-07-20 09:03:40|||||||||1
1626771840000|2021-07-20 09:04:00|2274.3|2270.3|2274|2270|2274.3|2270.3|2273|2269|25
1626771850000|2021-07-20 09:04:10|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|1
1626771860000|2021-07-20 09:04:20|2271.8|2267.8|2271.3|2267.3|2271.8|2267.8|2271.3|2267.3|3
1626771870000|2021-07-20 09:04:30|2271.8|2267.8|2271.3|2267.3|2271.8|2267.8|2271.3|2267.3|0
1626771890000|2021-07-20 09:04:50|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|2270.5|2266.5|46
1626771900000|2021-07-20 09:05:00|2270.8|2266.8|2270.8|2266.8|2271|2267|2270.8|2266.8|0
1626771910000|2021-07-20 09:05:10|2270.3|2266.3|2270.5|2266.5|2270.5|2266.5|2270.3|2266.3|2
1626771930000|2021-07-20 09:05:30|2270.8|2266.8|2270.8|2266.8|2271|2267|2270.8|2266.8|0
1626771940000|2021-07-20 09:05:40|||||||||3
1626772000000|2021-07-20 09:06:40|||||||||1
1626772010000|2021-07-20 09:06:50|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|4
1626772020000|2021-07-20 09:07:00|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1626772030000|2021-07-20 09:07:10|2271.8|2267.8|2272.3|2268.3|2272.3|2268.3|2271.8|2267.8|0
1626772040000|2021-07-20 09:07:20|2273.3|2269.3|2273|2269|2273.3|2269.3|2272.5|2268.5|15
1626772070000|2021-07-20 09:07:50|2272.5|2268.5|2272.3|2268.3|2272.5|2268.5|2271.8|2267.8|16
1626772080000|2021-07-20 09:08:00|2272.5|2268.5|2273|2269|2273|2269|2272.5|2268.5|0
1626772100000|2021-07-20 09:08:20|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|0
1626772110000|2021-07-20 09:08:30|2272.6|2268.6|2273.3|2269.3|2273.3|2269.3|2272.6|2268.6|6
1626772140000|2021-07-20 09:09:00|2273.1|2269.1|2272.8|2268.8|2273.1|2269.1|2272.8|2268.8|3
1626772150000|2021-07-20 09:09:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|6
1626772160000|2021-07-20 09:09:20|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|1
1626772180000|2021-07-20 09:09:40|||||||||1
1626772210000|2021-07-20 09:10:10|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|2272.3|2268.3|6
1626772240000|2021-07-20 09:10:40|2272.3|2268.3|2272.8|2268.8|2273.3|2269.3|2272.3|2268.3|7
1626772320000|2021-07-20 09:12:00|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|22
1626772360000|2021-07-20 09:12:40|2272.3|2268.3|2272.1|2268.1|2272.3|2268.3|2272.1|2268.1|10
1626772380000|2021-07-20 09:13:00|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|0
1626772400000|2021-07-20 09:13:20|2272.6|2268.6|2273.3|2269.3|2273.3|2269.3|2272.6|2268.6|9
1626772420000|2021-07-20 09:13:40|2273.8|2269.8|2274.1|2270.1|2274.1|2270.1|2273.8|2269.8|0
1626772430000|2021-07-20 09:13:50|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|20
1626772440000|2021-07-20 09:14:00|2272.1|2268.1|2272.3|2268.3|2272.3|2268.3|2272.1|2268.1|0
1626772470000|2021-07-20 09:14:30|2272.6|2268.6|2272.8|2268.8|2272.8|2268.8|2272.6|2268.6|1
1626772500000|2021-07-20 09:15:00|2273.6|2269.6|2272.8|2268.8|2273.6|2269.6|2272.6|2268.6|6
1626772560000|2021-07-20 09:16:00|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|0
1626772600000|2021-07-20 09:16:40|2273.6|2269.6|2274.1|2270.1|2274.1|2270.1|2273.6|2269.6|4
1626772610000|2021-07-20 09:16:50|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|1
1626772620000|2021-07-20 09:17:00|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|4
1626772630000|2021-07-20 09:17:10|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|0
1626772660000|2021-07-20 09:17:40|2274.3|2270.3|2274.8|2270.8|2274.8|2270.8|2274.3|2270.3|11
1626772690000|2021-07-20 09:18:10|2275.1|2271.1|2275.3|2271.3|2275.3|2271.3|2275.1|2271.1|0
1626772710000|2021-07-20 09:18:30|2272.3|2268.3|2272.1|2268.1|2272.3|2268.3|2272.1|2268.1|8
1626772720000|2021-07-20 09:18:40|2272.3|2268.3|2272.1|2268.1|2272.3|2268.3|2272.1|2268.1|0
1626772730000|2021-07-20 09:18:50|2272.3|2268.3|2272.1|2268.1|2272.3|2268.3|2272.1|2268.1|0
1626772740000|2021-07-20 09:19:00|2272.3|2268.3|2272.1|2268.1|2272.3|2268.3|2272.1|2268.1|0
1626772750000|2021-07-20 09:19:10|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.1|2268.1|0
1626772760000|2021-07-20 09:19:20|2272.1|2268.1|2272.8|2268.8|2272.8|2268.8|2272.1|2268.1|4
1626772780000|2021-07-20 09:19:40|2273.3|2269.3|2273.6|2269.6|2273.6|2269.6|2273.3|2269.3|1
1626772790000|2021-07-20 09:19:50|2273.3|2269.3|2273.8|2269.8|2274.1|2270.1|2273.3|2269.3|2
1626772800000|2021-07-20 09:20:00|2273.6|2269.6|2273.8|2269.8|2273.8|2269.8|2273.6|2269.6|0
1626772810000|2021-07-20 09:20:10|2273.6|2269.6|2274.1|2270.1|2274.6|2270.6|2273.6|2269.6|2
1626772860000|2021-07-20 09:21:00|2273.8|2269.8|2273.6|2269.6|2273.8|2269.8|2273.1|2269.1|2
1626772880000|2021-07-20 09:21:20|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|1
1626772910000|2021-07-20 09:21:50|2273.1|2269.1|2272.3|2268.3|2273.3|2269.3|2272.3|2268.3|5
1626772920000|2021-07-20 09:22:00|||||||||1
1626772930000|2021-07-20 09:22:10|||||||||11
1626772950000|2021-07-20 09:22:30|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|10
1626772960000|2021-07-20 09:22:40|||||||||1
1626772970000|2021-07-20 09:22:50|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|0
1626772980000|2021-07-20 09:23:00|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|0
1626773040000|2021-07-20 09:24:00|2273.1|2269.1|2272.3|2268.3|2273.1|2269.1|2272.3|2268.3|2
1626773050000|2021-07-20 09:24:10|||||||||7
1626773080000|2021-07-20 09:24:40|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|1
1626773100000|2021-07-20 09:25:00|2273.3|2269.3|2274.8|2270.8|2274.8|2270.8|2273.3|2269.3|13
1626773110000|2021-07-20 09:25:10|2275.5|2271.5|2275.8|2271.8|2275.8|2271.8|2275.5|2271.5|12
1626773150000|2021-07-20 09:25:50|2276.1|2272.1|2276.3|2272.3|2276.3|2272.3|2276.1|2272.1|1
1626773160000|2021-07-20 09:26:00|||||||||1
1626773200000|2021-07-20 09:26:40|2276|2272|2275.8|2271.8|2276|2272|2275.8|2271.8|4
1626773220000|2021-07-20 09:27:00|||||||||1
1626773230000|2021-07-20 09:27:10|||||||||2
1626773340000|2021-07-20 09:29:00|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|2
1626773350000|2021-07-20 09:29:10|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|2275.8|2271.8|0
1626773380000|2021-07-20 09:29:40|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|2275.5|2271.5|25
1626773390000|2021-07-20 09:29:50|2275.6|2271.6|2272.6|2268.6|2275.6|2271.6|2272.6|2268.6|19
1626773400000|2021-07-20 09:30:00|2273.1|2269.1|2273.6|2269.6|2273.8|2269.8|2273.1|2269.1|12
1626773410000|2021-07-20 09:30:10|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|1
1626773430000|2021-07-20 09:30:30|2273.1|2269.1|2273.3|2269.3|2273.3|2269.3|2273.1|2269.1|0
1626773440000|2021-07-20 09:30:40|2273.6|2269.6|2273.8|2269.8|2273.8|2269.8|2273.6|2269.6|1
1626773470000|2021-07-20 09:31:10|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|0
1626773520000|2021-07-20 09:32:00|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|0
1626773530000|2021-07-20 09:32:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|0
1626773560000|2021-07-20 09:32:40|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|3
1626773580000|2021-07-20 09:33:00|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|0
1626773630000|2021-07-20 09:33:50|2273.8|2269.8|2273.6|2269.6|2273.8|2269.8|2273.3|2269.3|1
1626773640000|2021-07-20 09:34:00|2273.3|2269.3|2273.1|2269.1|2273.6|2269.6|2273.1|2269.1|1
1626773650000|2021-07-20 09:34:10|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|5
1626773660000|2021-07-20 09:34:20|2274.1|2270.1|2274.3|2270.3|2274.3|2270.3|2274.1|2270.1|0
1626773680000|2021-07-20 09:34:40|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|1
1626773700000|2021-07-20 09:35:00|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|2
1626773710000|2021-07-20 09:35:10|2274.1|2270.1|2273.8|2269.8|2274.1|2270.1|2273.8|2269.8|0
1626773760000|2021-07-20 09:36:00|||||||||1
1626773770000|2021-07-20 09:36:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|0
1626773820000|2021-07-20 09:37:00|2273.8|2269.8|2274.1|2270.1|2274.1|2270.1|2273.8|2269.8|0
1626773830000|2021-07-20 09:37:10|||||||||1
1626773850000|2021-07-20 09:37:30|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|2274.3|2270.3|1
1626773880000|2021-07-20 09:38:00|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2
1626773900000|2021-07-20 09:38:20|||||||||1
1626773920000|2021-07-20 09:38:40|2273.8|2269.8|2272.8|2268.8|2273.8|2269.8|2272.8|2268.8|15
1626773930000|2021-07-20 09:38:50|2273.1|2269.1|2272.8|2268.8|2273.3|2269.3|2272.8|2268.8|0
1626773940000|2021-07-20 09:39:00|2273.1|2269.1|2274|2270|2275|2271|2273.1|2269.1|53
1626774030000|2021-07-20 09:40:30|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|0
1626774040000|2021-07-20 09:40:40|2274|2270|2274|2270|2274|2270|2274|2270|0
1626774080000|2021-07-20 09:41:20|2273.8|2269.8|2273.5|2269.5|2273.8|2269.8|2273.5|2269.5|1
1626774090000|2021-07-20 09:41:30|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|0
1626774100000|2021-07-20 09:41:40|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1626774120000|2021-07-20 09:42:00|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|1
1626774140000|2021-07-20 09:42:20|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1626774150000|2021-07-20 09:42:30|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|0
1626774180000|2021-07-20 09:43:00|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|0
1626774190000|2021-07-20 09:43:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|0
1626774210000|2021-07-20 09:43:30|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|2273.3|2269.3|0
1626774250000|2021-07-20 09:44:10|||||||||25
1626774290000|2021-07-20 09:44:50|2273.6|2269.6|2273.8|2269.8|2273.8|2269.8|2273.6|2269.6|0
1626774300000|2021-07-20 09:45:00|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|6
1626774370000|2021-07-20 09:46:10|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2275.1|2271.1|2
1626774390000|2021-07-20 09:46:30|2274.8|2270.8|2274.6|2270.6|2274.8|2270.8|2274.6|2270.6|0
1626774400000|2021-07-20 09:46:40|2274.1|2270.1|2273.8|2269.8|2274.1|2270.1|2273.8|2269.8|2
1626774430000|2021-07-20 09:47:10|2273.6|2269.6|2273.3|2269.3|2273.6|2269.6|2273.3|2269.3|1
1626774440000|2021-07-20 09:47:20|2273.6|2269.6|2273.3|2269.3|2273.8|2269.8|2273.3|2269.3|0
1626774460000|2021-07-20 09:47:40|2273.8|2269.8|2272.8|2268.8|2273.8|2269.8|2272.8|2268.8|2
1626774490000|2021-07-20 09:48:10|2273.1|2269.1|2273.3|2269.3|2273.3|2269.3|2273.1|2269.1|3
1626774500000|2021-07-20 09:48:20|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|2273.8|2269.8|0
1626774510000|2021-07-20 09:48:30|2273.6|2269.6|2272.8|2268.8|2273.6|2269.6|2272.8|2268.8|0
1626774520000|2021-07-20 09:48:40|||||||||19
1626774530000|2021-07-20 09:48:50|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|46
1626774570000|2021-07-20 09:49:30|||||||||23
1626774590000|2021-07-20 09:49:50|2273.1|2269.1|2273.8|2269.8|2273.8|2269.8|2273.1|2269.1|1
1626774610000|2021-07-20 09:50:10|||||||||3
1626774670000|2021-07-20 09:51:10|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|1
1626774750000|2021-07-20 09:52:30|2273.1|2269.1|2272.8|2268.8|2273.1|2269.1|2272.8|2268.8|0
1626774770000|2021-07-20 09:52:50|||||||||1
1626774840000|2021-07-20 09:54:00|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|0
1626774850000|2021-07-20 09:54:10|2272.8|2268.8|2273.1|2269.1|2273.1|2269.1|2272.8|2268.8|1
1626774910000|2021-07-20 09:55:10|2272.8|2268.8|2273.1|2269.1|2273.1|2269.1|2272.8|2268.8|1
1626774970000|2021-07-20 09:56:10|2272.8|2268.8|2273.1|2269.1|2273.1|2269.1|2272.8|2268.8|1
1626775000000|2021-07-20 09:56:40|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|1
1626775010000|2021-07-20 09:56:50|||||||||4
1626775020000|2021-07-20 09:57:00|||||||||2
1626775030000|2021-07-20 09:57:10|||||||||1
1626775140000|2021-07-20 09:59:00|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|2272.8|2268.8|3
1626775200000|2021-07-20 10:00:00|||||||||2
1626775210000|2021-07-20 10:00:10|2273.1|2269.1|2272.8|2268.8|2273.1|2269.1|2272.8|2268.8|2
1626775360000|2021-07-20 10:02:40|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|53
1626775370000|2021-07-20 10:02:50|2270.8|2266.8|2270.4|2266.4|2270.8|2266.8|2270.1|2266.1|36
1626775380000|2021-07-20 10:03:00|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|0
1626775390000|2021-07-20 10:03:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626775410000|2021-07-20 10:03:30|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|2270.3|2266.3|0
1626775440000|2021-07-20 10:04:00|2270.6|2266.6|2270.1|2266.1|2270.6|2266.6|2270.1|2266.1|8
1626775450000|2021-07-20 10:04:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626775460000|2021-07-20 10:04:20|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|1
1626775470000|2021-07-20 10:04:30|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626775500000|2021-07-20 10:05:00|||||||||2
1626775510000|2021-07-20 10:05:10|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|0
1626775530000|2021-07-20 10:05:30|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626775580000|2021-07-20 10:06:20|2269.9|2265.9|2270.4|2266.4|2270.4|2266.4|2269.9|2265.9|1
1626775590000|2021-07-20 10:06:30|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|2270.1|2266.1|0
1626775610000|2021-07-20 10:06:50|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|3
1626775630000|2021-07-20 10:07:10|||||||||1
1626775680000|2021-07-20 10:08:00|||||||||15
1626775690000|2021-07-20 10:08:10|||||||||1
1626775720000|2021-07-20 10:08:40|||||||||3
1626775730000|2021-07-20 10:08:50|||||||||2
1626775740000|2021-07-20 10:09:00|||||||||4
1626775760000|2021-07-20 10:09:20|||||||||1
1626775800000|2021-07-20 10:10:00|||||||||4
1626775830000|2021-07-20 10:10:30|||||||||3
1626775910000|2021-07-20 10:11:50|||||||||2
1626775960000|2021-07-20 10:12:40|||||||||6
1626775970000|2021-07-20 10:12:50|||||||||1
1626775990000|2021-07-20 10:13:10|||||||||1
1626776010000|2021-07-20 10:13:30|||||||||1
1626776020000|2021-07-20 10:13:40|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|1
1626776040000|2021-07-20 10:14:00|2271.4|2267.4|2270.4|2266.4|2271.4|2267.4|2270.4|2266.4|14
1626776100000|2021-07-20 10:15:00|2270.6|2266.6|2270.9|2266.9|2270.9|2266.9|2270.6|2266.6|3
1626776110000|2021-07-20 10:15:10|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|1
1626776160000|2021-07-20 10:16:00|2271.4|2267.4|2271.6|2267.6|2271.6|2267.6|2271.4|2267.4|0
1626776180000|2021-07-20 10:16:20|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|1
1626776200000|2021-07-20 10:16:40|2271.6|2267.6|2270.9|2266.9|2271.6|2267.6|2270.9|2266.9|2
1626776260000|2021-07-20 10:17:40|||||||||5
1626776330000|2021-07-20 10:18:50|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626776390000|2021-07-20 10:19:50|||||||||1
1626776400000|2021-07-20 10:20:00|2270.1|2266.1|2270.4|2266.4|2270.4|2266.4|2270.1|2266.1|2
1626776470000|2021-07-20 10:21:10|2270.1|2266.1|2269.9|2265.9|2270.1|2266.1|2269.9|2265.9|0
1626776490000|2021-07-20 10:21:30|||||||||1
1626776510000|2021-07-20 10:21:50|||||||||19
1626776530000|2021-07-20 10:22:10|||||||||7
1626776560000|2021-07-20 10:22:40|2270.9|2266.9|2271.4|2267.4|2271.4|2267.4|2270.9|2266.9|11
1626776570000|2021-07-20 10:22:50|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|0
1626776600000|2021-07-20 10:23:20|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|2273.1|2269.1|10
1626776610000|2021-07-20 10:23:30|||||||||1
1626776620000|2021-07-20 10:23:40|2273.4|2269.4|2273.1|2269.1|2273.4|2269.4|2273.1|2269.1|4
1626776630000|2021-07-20 10:23:50|||||||||1
1626776670000|2021-07-20 10:24:30|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|2272.6|2268.6|1
1626776680000|2021-07-20 10:24:40|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|4
1626776750000|2021-07-20 10:25:50|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|1
1626776760000|2021-07-20 10:26:00|2270.9|2266.9|2272.6|2268.6|2272.6|2268.6|2270.9|2266.9|20
1626776800000|2021-07-20 10:26:40|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|5
1626776820000|2021-07-20 10:27:00|2271.6|2267.6|2271.4|2267.4|2271.6|2267.6|2271.4|2267.4|0
1626776890000|2021-07-20 10:28:10|2271.9|2267.9|2271.9|2267.9|2272.4|2268.4|2271.9|2267.9|4
1626776930000|2021-07-20 10:28:50|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|2273.6|2269.6|13
1626776950000|2021-07-20 10:29:10|||||||||1
1626776970000|2021-07-20 10:29:30|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|2274.1|2270.1|98
1626776980000|2021-07-20 10:29:40|2274.6|2270.6|2275.1|2271.1|2275.1|2271.1|2274.6|2270.6|1
1626776990000|2021-07-20 10:29:50|2276.3|2272.3|2276.3|2272.3|2276.3|2272.3|2276.3|2272.3|8
1626777000000|2021-07-20 10:30:00|2276.6|2272.6|2275.1|2271.1|2276.6|2272.6|2275.1|2271.1|19
1626777010000|2021-07-20 10:30:10|2275.3|2271.3|2272.3|2268.3|2275.3|2271.3|2272.3|2268.3|1
1626777050000|2021-07-20 10:30:50|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|1
1626777060000|2021-07-20 10:31:00|2270.8|2266.8|2270.8|2266.8|2270.8|2266.8|2270.8|2266.8|4
1626777080000|2021-07-20 10:31:20|2271.1|2267.1|2271.3|2267.3|2271.3|2267.3|2271.1|2267.1|4
1626777110000|2021-07-20 10:31:50|||||||||2
1626777170000|2021-07-20 10:32:50|||||||||1
1626777200000|2021-07-20 10:33:20|2271.8|2267.8|2271.3|2267.3|2271.8|2267.8|2271.3|2267.3|0
1626777270000|2021-07-20 10:34:30|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|2271.6|2267.6|0
1626777310000|2021-07-20 10:35:10|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|2271.3|2267.3|1
1626777370000|2021-07-20 10:36:10|2271.1|2267.1|2270.8|2266.8|2271.1|2267.1|2270.8|2266.8|0
1626777380000|2021-07-20 10:36:20|||||||||3
1626777410000|2021-07-20 10:36:50|2271.3|2267.3|2270.8|2266.8|2271.6|2267.6|2270.8|2266.8|11
1626777460000|2021-07-20 10:37:40|2271.4|2267.4|2271.6|2267.6|2271.8|2267.8|2271.4|2267.4|4
1626777480000|2021-07-20 10:38:00|2271.3|2267.3|2271.8|2267.8|2271.8|2267.8|2271.3|2267.3|1
1626777530000|2021-07-20 10:38:50|2271.3|2267.3|2270.8|2266.8|2271.3|2267.3|2270.8|2266.8|1
1626777540000|2021-07-20 10:39:00|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|11
1626777550000|2021-07-20 10:39:10|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|1
1626777590000|2021-07-20 10:39:50|||||||||1
1626777600000|2021-07-20 10:40:00|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|0
1626777610000|2021-07-20 10:40:10|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1626777630000|2021-07-20 10:40:30|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|0
1626777650000|2021-07-20 10:40:50|2272.1|2268.1|2272.3|2268.3|2272.3|2268.3|2272.1|2268.1|0
1626777700000|2021-07-20 10:41:40|2272.1|2268.1|2271.8|2267.8|2272.1|2268.1|2271.8|2267.8|4
1626777710000|2021-07-20 10:41:50|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1626777730000|2021-07-20 10:42:10|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|2272.3|2268.3|0
1626777750000|2021-07-20 10:42:30|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|0
1626777760000|2021-07-20 10:42:40|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|2271.8|2267.8|0
1626777850000|2021-07-20 10:44:10|||||||||1
1626777860000|2021-07-20 10:44:20|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|0
1626777870000|2021-07-20 10:44:30|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2
1626777920000|2021-07-20 10:45:20|2271.9|2267.9|2271.4|2267.4|2271.9|2267.9|2271.4|2267.4|0
1626777950000|2021-07-20 10:45:50|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|1
1626777960000|2021-07-20 10:46:00|||||||||1
1626778030000|2021-07-20 10:47:10|||||||||1
1626778070000|2021-07-20 10:47:50|||||||||29
1626778130000|2021-07-20 10:48:50|||||||||2
1626778150000|2021-07-20 10:49:10|||||||||1
1626778190000|2021-07-20 10:49:50|||||||||1
1626778200000|2021-07-20 10:50:00|||||||||2
1626778250000|2021-07-20 10:50:50|||||||||2
1626778400000|2021-07-20 10:53:20|2271.4|2267.4|2271.4|2267.4|2271.6|2267.6|2271.4|2267.4|3
1626778450000|2021-07-20 10:54:10|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2
1626778510000|2021-07-20 10:55:10|||||||||1
1626778530000|2021-07-20 10:55:30|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|48
1626778550000|2021-07-20 10:55:50|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|74
1626778560000|2021-07-20 10:56:00|2271.6|2267.6|2271.9|2267.9|2271.9|2267.9|2271.4|2267.4|2
1626778570000|2021-07-20 10:56:10|2271.6|2267.6|2270.9|2266.9|2271.9|2267.9|2270.9|2266.9|1
1626778690000|2021-07-20 10:58:10|||||||||1
1626778740000|2021-07-20 10:59:00|||||||||1
1626778770000|2021-07-20 10:59:30|2271.1|2267.1|2271.4|2267.4|2271.4|2267.4|2271.1|2267.1|5
1626778810000|2021-07-20 11:00:10|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|2271.1|2267.1|1
1626778840000|2021-07-20 11:00:40|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|2271.4|2267.4|0
1626778900000|2021-07-20 11:01:40|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|0
1626778910000|2021-07-20 11:01:50|||||||||13
1626778930000|2021-07-20 11:02:10|||||||||3
1626778940000|2021-07-20 11:02:20|||||||||1
1626778990000|2021-07-20 11:03:10|||||||||1
1626779040000|2021-07-20 11:04:00|||||||||1
1626779080000|2021-07-20 11:04:40|||||||||1
1626779090000|2021-07-20 11:04:50|||||||||17
1626779100000|2021-07-20 11:05:00|||||||||2
1626779110000|2021-07-20 11:05:10|||||||||2
1626779170000|2021-07-20 11:06:10|||||||||11
1626779210000|2021-07-20 11:06:50|||||||||1
1626779220000|2021-07-20 11:07:00|||||||||1
1626779270000|2021-07-20 11:07:50|||||||||1
1626779280000|2021-07-20 11:08:00|||||||||2
1626779330000|2021-07-20 11:08:50|||||||||1
1626779390000|2021-07-20 11:09:50|||||||||1
1626779410000|2021-07-20 11:10:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|1
1626779430000|2021-07-20 11:10:30|||||||||2
1626779470000|2021-07-20 11:11:10|||||||||5
1626779510000|2021-07-20 11:11:50|||||||||2
1626779520000|2021-07-20 11:12:00|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|2270.6|2266.6|7
1626779530000|2021-07-20 11:12:10|2270.9|2266.9|2270.6|2266.6|2271.1|2267.1|2270.6|2266.6|9
1626779550000|2021-07-20 11:12:30|2270.9|2266.9|2270.4|2266.4|2270.9|2266.9|2270.4|2266.4|0
1626779560000|2021-07-20 11:12:40|||||||||4
1626779620000|2021-07-20 11:13:40|||||||||1
1626779630000|2021-07-20 11:13:50|||||||||2
1626779700000|2021-07-20 11:15:00|||||||||2
1626779730000|2021-07-20 11:15:30|||||||||2
1626779740000|2021-07-20 11:15:40|||||||||2
1626779770000|2021-07-20 11:16:10|||||||||1
1626779810000|2021-07-20 11:16:50|||||||||3
1626779870000|2021-07-20 11:17:50|||||||||1
1626779880000|2021-07-20 11:18:00|||||||||29
1626779910000|2021-07-20 11:18:30|||||||||2
1626779920000|2021-07-20 11:18:40|||||||||2
1626779930000|2021-07-20 11:18:50|||||||||1
1626779950000|2021-07-20 11:19:10|||||||||1
1626779970000|2021-07-20 11:19:30|||||||||8
1626779990000|2021-07-20 11:19:50|||||||||1
1626780010000|2021-07-20 11:20:10|2269.9|2265.9|2267.9|2263.9|2269.9|2265.9|2267.9|2263.9|67
1626780020000|2021-07-20 11:20:20|||||||||24
1626780030000|2021-07-20 11:20:30|||||||||7
1626780040000|2021-07-20 11:20:40|||||||||1
1626780050000|2021-07-20 11:20:50|||||||||3
1626780060000|2021-07-20 11:21:00|||||||||10
1626780070000|2021-07-20 11:21:10|||||||||1
1626780130000|2021-07-20 11:22:10|2268.2|2264.2|2268.4|2264.4|2268.4|2264.4|2268.2|2264.2|5
1626780180000|2021-07-20 11:23:00|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|0
1626780220000|2021-07-20 11:23:40|||||||||2
1626780230000|2021-07-20 11:23:50|||||||||1
1626780290000|2021-07-20 11:24:50|2268.4|2264.4|2268.7|2264.7|2268.7|2264.7|2268.4|2264.4|1
1626780310000|2021-07-20 11:25:10|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|0
1626780330000|2021-07-20 11:25:30|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|0
1626780360000|2021-07-20 11:26:00|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|0
1626780400000|2021-07-20 11:26:40|2268.4|2264.4|2267.9|2263.9|2268.4|2264.4|2267.9|2263.9|6
1626780410000|2021-07-20 11:26:50|||||||||4
1626780420000|2021-07-20 11:27:00|||||||||1
1626780470000|2021-07-20 11:27:50|||||||||1
1626780480000|2021-07-20 11:28:00|||||||||1
1626780540000|2021-07-20 11:29:00|2268.4|2264.4|2268.7|2264.7|2268.7|2264.7|2268.4|2264.4|3
1626780550000|2021-07-20 11:29:10|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|1
1626780560000|2021-07-20 11:29:20|||||||||1
1626780570000|2021-07-20 11:29:30|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|0
1626780580000|2021-07-20 11:29:40|2268.7|2264.7|2268.9|2264.9|2268.9|2264.9|2268.7|2264.7|1
1626780600000|2021-07-20 11:30:00|2268.4|2264.4|2267.9|2263.9|2268.4|2264.4|2267.9|2263.9|3
1626780610000|2021-07-20 11:30:10|2268.4|2264.4|2268.2|2264.2|2268.4|2264.4|2268.2|2264.2|12
1626780620000|2021-07-20 11:30:20|2268.4|2264.4|2268.9|2264.9|2268.9|2264.9|2268.4|2264.4|4
1626780650000|2021-07-20 11:30:50|2269.6|2265.6|2270.9|2266.9|2270.9|2266.9|2269.6|2265.6|19
1626780660000|2021-07-20 11:31:00|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|4
1626780690000|2021-07-20 11:31:30|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|0
1626780710000|2021-07-20 11:31:50|2270.7|2266.7|2270.4|2266.4|2270.7|2266.7|2270.4|2266.4|1
1626780720000|2021-07-20 11:32:00|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626780760000|2021-07-20 11:32:40|2270.4|2266.4|2270.7|2266.7|2270.7|2266.7|2270.4|2266.4|1
1626780770000|2021-07-20 11:32:50|||||||||1
1626780830000|2021-07-20 11:33:50|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|1
1626780840000|2021-07-20 11:34:00|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626780870000|2021-07-20 11:34:30|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|0
1626780890000|2021-07-20 11:34:50|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|1
1626780900000|2021-07-20 11:35:00|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|1
1626780910000|2021-07-20 11:35:10|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|1
1626780930000|2021-07-20 11:35:30|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626780940000|2021-07-20 11:35:40|2270.2|2266.2|2270.4|2266.4|2270.4|2266.4|2270.2|2266.2|1
1626780960000|2021-07-20 11:36:00|||||||||1
1626781000000|2021-07-20 11:36:40|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626781010000|2021-07-20 11:36:50|||||||||1
1626781020000|2021-07-20 11:37:00|2270.4|2266.4|2270.2|2266.2|2270.4|2266.4|2270.2|2266.2|1
1626781030000|2021-07-20 11:37:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626781050000|2021-07-20 11:37:30|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|0
1626781070000|2021-07-20 11:37:50|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|1
1626781100000|2021-07-20 11:38:20|||||||||1
1626781120000|2021-07-20 11:38:40|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|1
1626781130000|2021-07-20 11:38:50|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|1
1626781140000|2021-07-20 11:39:00|2269.7|2265.7|2269.4|2265.4|2269.7|2265.7|2269.4|2265.4|0
1626781150000|2021-07-20 11:39:10|||||||||3
1626781180000|2021-07-20 11:39:40|2269.7|2265.7|2269.9|2265.9|2269.9|2265.9|2269.7|2265.7|0
1626781190000|2021-07-20 11:39:50|2270.4|2266.4|2271.1|2267.1|2271.1|2267.1|2270.4|2266.4|18
1626781200000|2021-07-20 11:40:00|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|1
1626781240000|2021-07-20 11:40:40|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|3
1626781300000|2021-07-20 11:41:40|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.2|2266.2|1
1626781320000|2021-07-20 11:42:00|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626781330000|2021-07-20 11:42:10|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|0
1626781360000|2021-07-20 11:42:40|2271.2|2267.2|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|1
1626781370000|2021-07-20 11:42:50|2271.1|2267.1|2270.7|2266.7|2271.1|2267.1|2270.7|2266.7|2
1626781380000|2021-07-20 11:43:00|2270.2|2266.2|2270.7|2266.7|2270.7|2266.7|2270.2|2266.2|1
1626781390000|2021-07-20 11:43:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|1
1626781400000|2021-07-20 11:43:20|2270.2|2266.2|2269.7|2265.7|2270.2|2266.2|2269.7|2265.7|1
1626781410000|2021-07-20 11:43:30|||||||||1
1626781420000|2021-07-20 11:43:40|2269.4|2265.4|2268.9|2264.9|2269.4|2265.4|2268.9|2264.9|4
1626781430000|2021-07-20 11:43:50|2269.2|2265.2|2269.7|2265.7|2269.7|2265.7|2269.2|2265.2|3
1626781470000|2021-07-20 11:44:30|||||||||1
1626781480000|2021-07-20 11:44:40|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|1
1626781520000|2021-07-20 11:45:20|||||||||1
1626781580000|2021-07-20 11:46:20|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|1
1626781600000|2021-07-20 11:46:40|||||||||1
1626781620000|2021-07-20 11:47:00|2269.2|2265.2|2268.9|2264.9|2269.2|2265.2|2268.9|2264.9|2
1626781640000|2021-07-20 11:47:20|||||||||1
1626781660000|2021-07-20 11:47:40|||||||||1
1626781680000|2021-07-20 11:48:00|||||||||1
1626781690000|2021-07-20 11:48:10|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|0
1626781700000|2021-07-20 11:48:20|2267.9|2263.9|2268.7|2264.7|2268.7|2264.7|2267.9|2263.9|3
1626781710000|2021-07-20 11:48:30|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|2268.4|2264.4|1
1626781720000|2021-07-20 11:48:40|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|1
1626781730000|2021-07-20 11:48:50|||||||||1
1626781740000|2021-07-20 11:49:00|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|43
1626781750000|2021-07-20 11:49:10|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|1
1626781760000|2021-07-20 11:49:20|||||||||3
1626781770000|2021-07-20 11:49:30|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|0
1626781800000|2021-07-20 11:50:00|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|0
1626781810000|2021-07-20 11:50:10|2268.7|2264.7|2268.9|2264.9|2268.9|2264.9|2268.7|2264.7|1
1626781820000|2021-07-20 11:50:20|||||||||1
1626781830000|2021-07-20 11:50:30|||||||||2
1626781840000|2021-07-20 11:50:40|||||||||1
1626781860000|2021-07-20 11:51:00|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|4
1626781900000|2021-07-20 11:51:40|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|2268.9|2264.9|1
1626781920000|2021-07-20 11:52:00|2269.2|2265.2|2270.4|2266.4|2270.4|2266.4|2268.9|2264.9|5
1626781930000|2021-07-20 11:52:10|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626781940000|2021-07-20 11:52:20|||||||||1
1626781950000|2021-07-20 11:52:30|||||||||1
1626781960000|2021-07-20 11:52:40|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|1
1626781980000|2021-07-20 11:53:00|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626782020000|2021-07-20 11:53:40|2270.4|2266.4|2270.7|2266.7|2270.7|2266.7|2270.4|2266.4|1
1626782040000|2021-07-20 11:54:00|||||||||1
1626782080000|2021-07-20 11:54:40|2270.4|2266.4|2273.2|2269.2|2273.2|2269.2|2270.4|2266.4|7
1626782090000|2021-07-20 11:54:50|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|2273.4|2269.4|5
1626782100000|2021-07-20 11:55:00|2273.9|2269.9|2273.7|2269.7|2274.9|2270.9|2273.7|2269.7|4
1626782110000|2021-07-20 11:55:10|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|11
1626782120000|2021-07-20 11:55:20|||||||||12
1626782130000|2021-07-20 11:55:30|||||||||5
1626782160000|2021-07-20 11:56:00|||||||||8
1626782170000|2021-07-20 11:56:10|||||||||3
1626782190000|2021-07-20 11:56:30|||||||||1
1626782210000|2021-07-20 11:56:50|2276.4|2272.4|2277.7|2273.7|2277.7|2273.7|2276.4|2272.4|4
1626782220000|2021-07-20 11:57:00|2277.9|2273.9|2277.7|2273.7|2277.9|2273.9|2277.7|2273.7|11
1626782230000|2021-07-20 11:57:10|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|3
1626782240000|2021-07-20 11:57:20|2277.7|2273.7|2278.9|2274.9|2278.9|2274.9|2277.7|2273.7|4
1626782250000|2021-07-20 11:57:30|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|1
1626782260000|2021-07-20 11:57:40|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|1
1626782270000|2021-07-20 11:57:50|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|9
1626782280000|2021-07-20 11:58:00|||||||||7
1626782310000|2021-07-20 11:58:30|2278.2|2274.2|2278.4|2274.4|2278.4|2274.4|2277.9|2273.9|5
1626782320000|2021-07-20 11:58:40|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2
1626782340000|2021-07-20 11:59:00|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2278.4|2274.4|2
1626782350000|2021-07-20 11:59:10|2279.2|2275.2|2280.4|2276.4|2280.4|2276.4|2279.2|2275.2|1
1626782360000|2021-07-20 11:59:20|||||||||1
1626782370000|2021-07-20 11:59:30|2280.2|2276.2|2280.4|2276.4|2280.4|2276.4|2280.2|2276.2|4
1626782380000|2021-07-20 11:59:40|2280.2|2276.2|2281.7|2277.7|2281.7|2277.7|2279.4|2275.4|14
1626782390000|2021-07-20 11:59:50|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1626782400000|2021-07-20 12:00:00|2282.2|2278.2|2281.9|2277.9|2282.2|2278.2|2281.4|2277.4|8
1626782410000|2021-07-20 12:00:10|2281.7|2277.7|2281.2|2277.2|2282.4|2278.4|2281.2|2277.2|20
1626782420000|2021-07-20 12:00:20|2282.9|2278.9|2282.9|2278.9|2283.2|2279.2|2282.9|2278.9|29
1626782430000|2021-07-20 12:00:30|2283.2|2279.2|2283.9|2279.9|2283.9|2279.9|2282.9|2278.9|26
1626782440000|2021-07-20 12:00:40|2283.6|2279.6|2281.9|2277.9|2283.6|2279.6|2281.9|2277.9|26
1626782450000|2021-07-20 12:00:50|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2280.9|2276.9|4
1626782460000|2021-07-20 12:01:00|2281.7|2277.7|2281.2|2277.2|2281.7|2277.7|2281.2|2277.2|2
1626782470000|2021-07-20 12:01:10|||||||||13
1626782480000|2021-07-20 12:01:20|2280.6|2276.6|2279.9|2275.9|2280.6|2276.6|2279.9|2275.9|3
1626782490000|2021-07-20 12:01:30|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|2279.6|2275.6|1
1626782500000|2021-07-20 12:01:40|2280.1|2276.1|2278.9|2274.9|2280.1|2276.1|2278.6|2274.6|29
1626782510000|2021-07-20 12:01:50|||||||||1
1626782520000|2021-07-20 12:02:00|2279.6|2275.6|2279.6|2275.6|2280.4|2276.4|2279.6|2275.6|8
1626782540000|2021-07-20 12:02:20|2279.9|2275.9|2280.1|2276.1|2280.1|2276.1|2279.9|2275.9|3
1626782550000|2021-07-20 12:02:30|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1626782560000|2021-07-20 12:02:40|2280.6|2276.6|2281.4|2277.4|2281.4|2277.4|2280.6|2276.6|3
1626782580000|2021-07-20 12:03:00|2282.2|2278.2|2281.9|2277.9|2282.6|2278.6|2281.9|2277.9|2
1626782590000|2021-07-20 12:03:10|2282.1|2278.1|2283.4|2279.4|2283.4|2279.4|2282.1|2278.1|2
1626782600000|2021-07-20 12:03:20|||||||||1
1626782610000|2021-07-20 12:03:30|||||||||1
1626782640000|2021-07-20 12:04:00|2284.6|2280.6|2283.6|2279.6|2284.6|2280.6|2283.6|2279.6|21
1626782650000|2021-07-20 12:04:10|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|1
1626782660000|2021-07-20 12:04:20|||||||||2
1626782670000|2021-07-20 12:04:30|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|5
1626782680000|2021-07-20 12:04:40|2284.1|2280.1|2284.4|2280.4|2284.4|2280.4|2284.1|2280.1|9
1626782690000|2021-07-20 12:04:50|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2
1626782700000|2021-07-20 12:05:00|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.1|2280.1|10
1626782710000|2021-07-20 12:05:10|2283.6|2279.6|2282.4|2278.4|2283.6|2279.6|2282.4|2278.4|16
1626782720000|2021-07-20 12:05:20|2281.2|2277.2|2279.6|2275.6|2281.2|2277.2|2279.6|2275.6|10
1626782730000|2021-07-20 12:05:30|2279.2|2275.2|2278.9|2274.9|2279.2|2275.2|2278.9|2274.9|3
1626782750000|2021-07-20 12:05:50|||||||||3
1626782760000|2021-07-20 12:06:00|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|3
1626782770000|2021-07-20 12:06:10|2278.7|2274.7|2277.9|2273.9|2278.7|2274.7|2277.9|2273.9|6
1626782790000|2021-07-20 12:06:30|||||||||6
1626782820000|2021-07-20 12:07:00|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|2277.7|2273.7|4
1626782850000|2021-07-20 12:07:30|||||||||2
1626782860000|2021-07-20 12:07:40|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.2|2273.2|2
1626782880000|2021-07-20 12:08:00|||||||||1
1626782900000|2021-07-20 12:08:20|2277.2|2273.2|2277.2|2273.2|2277.2|2273.2|2277.2|2273.2|1
1626782910000|2021-07-20 12:08:30|2277.4|2273.4|2277.4|2273.4|2277.7|2273.7|2276.4|2272.4|17
1626782930000|2021-07-20 12:08:50|2277.7|2273.7|2277.9|2273.9|2278.4|2274.4|2277.7|2273.7|4
1626782940000|2021-07-20 12:09:00|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|9
1626782960000|2021-07-20 12:09:20|||||||||1
1626782970000|2021-07-20 12:09:30|||||||||1
1626782980000|2021-07-20 12:09:40|2278.4|2274.4|2279.2|2275.2|2279.2|2275.2|2278.4|2274.4|10
1626782990000|2021-07-20 12:09:50|||||||||1
1626783000000|2021-07-20 12:10:00|2278.9|2274.9|2277.9|2273.9|2279.4|2275.4|2277.9|2273.9|30
1626783010000|2021-07-20 12:10:10|2277.4|2273.4|2277.2|2273.2|2277.4|2273.4|2276.4|2272.4|5
1626783020000|2021-07-20 12:10:20|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|1
1626783030000|2021-07-20 12:10:30|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2
1626783060000|2021-07-20 12:11:00|||||||||2
1626783080000|2021-07-20 12:11:20|2277.4|2273.4|2278.4|2274.4|2278.4|2274.4|2277.4|2273.4|10
1626783090000|2021-07-20 12:11:30|||||||||1
1626783110000|2021-07-20 12:11:50|2278.9|2274.9|2280.9|2276.9|2280.9|2276.9|2278.9|2274.9|1
1626783120000|2021-07-20 12:12:00|2281.1|2277.1|2280.6|2276.6|2281.1|2277.1|2280.6|2276.6|6
1626783130000|2021-07-20 12:12:10|2280.9|2276.9|2280.4|2276.4|2280.9|2276.9|2280.4|2276.4|2
1626783140000|2021-07-20 12:12:20|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|1
1626783150000|2021-07-20 12:12:30|2281.2|2277.2|2280.9|2276.9|2281.4|2277.4|2280.9|2276.9|7
1626783160000|2021-07-20 12:12:40|||||||||2
1626783170000|2021-07-20 12:12:50|2281.4|2277.4|2281.6|2277.6|2282.4|2278.4|2281.4|2277.4|34
1626783180000|2021-07-20 12:13:00|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2
1626783190000|2021-07-20 12:13:10|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|8
1626783200000|2021-07-20 12:13:20|2283.4|2279.4|2282.9|2278.9|2283.4|2279.4|2282.6|2278.6|2
1626783210000|2021-07-20 12:13:30|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|14
1626783220000|2021-07-20 12:13:40|||||||||2
1626783230000|2021-07-20 12:13:50|2282.9|2278.9|2282.6|2278.6|2282.9|2278.9|2282.6|2278.6|3
1626783240000|2021-07-20 12:14:00|2282.9|2278.9|2282.6|2278.6|2282.9|2278.9|2282.6|2278.6|7
1626783270000|2021-07-20 12:14:30|2282.4|2278.4|2281.9|2277.9|2282.4|2278.4|2281.9|2277.9|7
1626783290000|2021-07-20 12:14:50|||||||||3
1626783300000|2021-07-20 12:15:00|2281.6|2277.6|2281.9|2277.9|2281.9|2277.9|2281.4|2277.4|4
1626783310000|2021-07-20 12:15:10|2281.6|2277.6|2280.9|2276.9|2281.9|2277.9|2280.9|2276.9|5
1626783330000|2021-07-20 12:15:30|||||||||1
1626783350000|2021-07-20 12:15:50|2280.6|2276.6|2281.9|2277.9|2281.9|2277.9|2280.6|2276.6|19
1626783360000|2021-07-20 12:16:00|||||||||2
1626783380000|2021-07-20 12:16:20|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|8
1626783390000|2021-07-20 12:16:30|2282.2|2278.2|2281.9|2277.9|2282.2|2278.2|2281.9|2277.9|3
1626783400000|2021-07-20 12:16:40|||||||||1
1626783410000|2021-07-20 12:16:50|||||||||4
1626783420000|2021-07-20 12:17:00|2283.4|2279.4|2283.9|2279.9|2283.9|2279.9|2283.4|2279.4|6
1626783430000|2021-07-20 12:17:10|2284.2|2280.2|2284.2|2280.2|2284.4|2280.4|2284.2|2280.2|3
1626783440000|2021-07-20 12:17:20|2283.9|2279.9|2283.9|2279.9|2284.4|2280.4|2283.9|2279.9|16
1626783450000|2021-07-20 12:17:30|||||||||4
1626783460000|2021-07-20 12:17:40|2284.4|2280.4|2282.9|2278.9|2284.4|2280.4|2282.9|2278.9|8
1626783480000|2021-07-20 12:18:00|||||||||2
1626783490000|2021-07-20 12:18:10|2282.1|2278.1|2281.9|2277.9|2282.4|2278.4|2281.9|2277.9|3
1626783500000|2021-07-20 12:18:20|2281.4|2277.4|2281.9|2277.9|2281.9|2277.9|2281.4|2277.4|5
1626783510000|2021-07-20 12:18:30|2281.4|2277.4|2281.6|2277.6|2281.9|2277.9|2281.4|2277.4|4
1626783520000|2021-07-20 12:18:40|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|0
1626783540000|2021-07-20 12:19:00|||||||||5
1626783570000|2021-07-20 12:19:30|||||||||2
1626783590000|2021-07-20 12:19:50|2282.6|2278.6|2283.4|2279.4|2283.4|2279.4|2282.6|2278.6|8
1626783600000|2021-07-20 12:20:00|2283.1|2279.1|2282.4|2278.4|2283.1|2279.1|2282.4|2278.4|5
1626783610000|2021-07-20 12:20:10|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|2282.1|2278.1|0
1626783620000|2021-07-20 12:20:20|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.1|2277.1|1
1626783630000|2021-07-20 12:20:30|2281.6|2277.6|2280.4|2276.4|2281.6|2277.6|2279.9|2275.9|9
1626783640000|2021-07-20 12:20:40|2280.6|2276.6|2280.9|2276.9|2280.9|2276.9|2280.6|2276.6|7
1626783650000|2021-07-20 12:20:50|||||||||1
1626783660000|2021-07-20 12:21:00|||||||||2
1626783680000|2021-07-20 12:21:20|||||||||3
1626783690000|2021-07-20 12:21:30|||||||||1
1626783700000|2021-07-20 12:21:40|||||||||1
1626783710000|2021-07-20 12:21:50|2281.4|2277.4|2281.1|2277.1|2281.4|2277.4|2281.1|2277.1|2
1626783720000|2021-07-20 12:22:00|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|3
1626783750000|2021-07-20 12:22:30|||||||||3
1626783760000|2021-07-20 12:22:40|2281.1|2277.1|2280.9|2276.9|2281.1|2277.1|2280.9|2276.9|10
1626783780000|2021-07-20 12:23:00|||||||||2
1626783790000|2021-07-20 12:23:10|||||||||2
1626783800000|2021-07-20 12:23:20|||||||||5
1626783810000|2021-07-20 12:23:30|||||||||1
1626783820000|2021-07-20 12:23:40|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|2281.1|2277.1|11
1626783830000|2021-07-20 12:23:50|2280.9|2276.9|2281.4|2277.4|2281.4|2277.4|2280.9|2276.9|5
1626783840000|2021-07-20 12:24:00|2281.9|2277.9|2282.7|2278.7|2282.7|2278.7|2281.9|2277.9|8
1626783850000|2021-07-20 12:24:10|2282.4|2278.4|2282.2|2278.2|2282.4|2278.4|2281.9|2277.9|6
1626783860000|2021-07-20 12:24:20|||||||||4
1626783870000|2021-07-20 12:24:30|||||||||2
1626783880000|2021-07-20 12:24:40|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1626783900000|2021-07-20 12:25:00|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2
1626783920000|2021-07-20 12:25:20|2282.2|2278.2|2282.2|2278.2|2282.2|2278.2|2282.2|2278.2|1
1626783930000|2021-07-20 12:25:30|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1626783940000|2021-07-20 12:25:40|2281.7|2277.7|2281.2|2277.2|2281.7|2277.7|2280.9|2276.9|5
1626783950000|2021-07-20 12:25:50|2280.9|2276.9|2281.4|2277.4|2281.4|2277.4|2280.9|2276.9|6
1626783960000|2021-07-20 12:26:00|2282.7|2278.7|2281.9|2277.9|2282.7|2278.7|2281.9|2277.9|7
1626783970000|2021-07-20 12:26:10|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2
1626783990000|2021-07-20 12:26:30|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|1
1626784000000|2021-07-20 12:26:40|||||||||2
1626784010000|2021-07-20 12:26:50|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|25
1626784020000|2021-07-20 12:27:00|2284.4|2280.4|2283.9|2279.9|2284.4|2280.4|2283.9|2279.9|6
1626784030000|2021-07-20 12:27:10|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2
1626784040000|2021-07-20 12:27:20|2283.4|2279.4|2282.2|2278.2|2283.4|2279.4|2282.2|2278.2|23
1626784050000|2021-07-20 12:27:30|2281.7|2277.7|2281.4|2277.4|2281.7|2277.7|2281.4|2277.4|2
1626784060000|2021-07-20 12:27:40|2281.7|2277.7|2282.4|2278.4|2282.4|2278.4|2281.4|2277.4|6
1626784070000|2021-07-20 12:27:50|||||||||3
1626784080000|2021-07-20 12:28:00|||||||||3
1626784090000|2021-07-20 12:28:10|2281.7|2277.7|2281.6|2277.6|2281.7|2277.7|2280.9|2276.9|18
1626784100000|2021-07-20 12:28:20|2282.2|2278.2|2282.4|2278.4|2282.4|2278.4|2282.2|2278.2|4
1626784120000|2021-07-20 12:28:40|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|23
1626784140000|2021-07-20 12:29:00|2283.4|2279.4|2283.7|2279.7|2283.7|2279.7|2283.4|2279.4|3
1626784150000|2021-07-20 12:29:10|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|3
1626784160000|2021-07-20 12:29:20|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2283.4|2279.4|7
1626784180000|2021-07-20 12:29:40|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|1
1626784190000|2021-07-20 12:29:50|2282.9|2278.9|2282.6|2278.6|2282.9|2278.9|2282.6|2278.6|1
1626784210000|2021-07-20 12:30:10|||||||||2
1626784230000|2021-07-20 12:30:30|2282.4|2278.4|2281.7|2277.7|2282.4|2278.4|2281.7|2277.7|5
1626784240000|2021-07-20 12:30:40|||||||||2
1626784250000|2021-07-20 12:30:50|2280.7|2276.7|2281.7|2277.7|2282.4|2278.4|2280.7|2276.7|16
1626784260000|2021-07-20 12:31:00|2282.6|2278.6|2281.7|2277.7|2282.6|2278.6|2281.7|2277.7|11
1626784270000|2021-07-20 12:31:10|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2280.6|2276.6|3
1626784300000|2021-07-20 12:31:40|2282.6|2278.6|2282.9|2278.9|2282.9|2278.9|2282.6|2278.6|6
1626784310000|2021-07-20 12:31:50|2283.4|2279.4|2282.9|2278.9|2283.9|2279.9|2282.9|2278.9|4
1626784320000|2021-07-20 12:32:00|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|0
1626784330000|2021-07-20 12:32:10|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.7|2278.7|20
1626784340000|2021-07-20 12:32:20|2282.7|2278.7|2283.4|2279.4|2283.4|2279.4|2282.7|2278.7|1
1626784350000|2021-07-20 12:32:30|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|1
1626784360000|2021-07-20 12:32:40|||||||||6
1626784370000|2021-07-20 12:32:50|||||||||1
1626784380000|2021-07-20 12:33:00|2283.6|2279.6|2284.1|2280.1|2284.1|2280.1|2283.6|2279.6|6
1626784390000|2021-07-20 12:33:10|||||||||5
1626784400000|2021-07-20 12:33:20|2283.4|2279.4|2283.1|2279.1|2283.4|2279.4|2283.1|2279.1|3
1626784420000|2021-07-20 12:33:40|||||||||1
1626784430000|2021-07-20 12:33:50|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|11
1626784440000|2021-07-20 12:34:00|2284.1|2280.1|2284.1|2280.1|2284.1|2280.1|2284.1|2280.1|0
1626784450000|2021-07-20 12:34:10|||||||||2
1626784480000|2021-07-20 12:34:40|||||||||2
1626784490000|2021-07-20 12:34:50|||||||||2
1626784500000|2021-07-20 12:35:00|2284.4|2280.4|2285.4|2281.4|2285.4|2281.4|2284.4|2280.4|12
1626784510000|2021-07-20 12:35:10|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|4
1626784530000|2021-07-20 12:35:30|2284.9|2280.9|2285.1|2281.1|2285.1|2281.1|2284.9|2280.9|8
1626784540000|2021-07-20 12:35:40|||||||||1
1626784550000|2021-07-20 12:35:50|2285.4|2281.4|2285.4|2281.4|2285.4|2281.4|2285.1|2281.1|7
1626784570000|2021-07-20 12:36:10|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2285.1|2281.1|2
1626784590000|2021-07-20 12:36:30|||||||||3
1626784600000|2021-07-20 12:36:40|2285.4|2281.4|2286.6|2282.6|2286.6|2282.6|2285.4|2281.4|12
1626784610000|2021-07-20 12:36:50|2286.4|2282.4|2286.1|2282.1|2286.4|2282.4|2286.1|2282.1|2
1626784630000|2021-07-20 12:37:10|||||||||2
1626784660000|2021-07-20 12:37:40|2286.4|2282.4|2285.1|2281.1|2286.4|2282.4|2285.1|2281.1|6
1626784670000|2021-07-20 12:37:50|2285.4|2281.4|2285.4|2281.4|2285.9|2281.9|2285.4|2281.4|7
1626784690000|2021-07-20 12:38:10|||||||||2
1626784700000|2021-07-20 12:38:20|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|2286.9|2282.9|12
1626784710000|2021-07-20 12:38:30|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|11
1626784720000|2021-07-20 12:38:40|2287.4|2283.4|2287.1|2283.1|2287.4|2283.4|2287.1|2283.1|35
1626784730000|2021-07-20 12:38:50|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|1
1626784750000|2021-07-20 12:39:10|2287.1|2283.1|2286.6|2282.6|2287.1|2283.1|2286.6|2282.6|3
1626784760000|2021-07-20 12:39:20|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|2286.1|2282.1|1
1626784770000|2021-07-20 12:39:30|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|1
1626784780000|2021-07-20 12:39:40|2286.1|2282.1|2285.9|2281.9|2286.1|2282.1|2285.9|2281.9|2
1626784800000|2021-07-20 12:40:00|2285.6|2281.6|2285.6|2281.6|2285.9|2281.9|2285.6|2281.6|2
1626784810000|2021-07-20 12:40:10|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.6|2280.6|19
1626784820000|2021-07-20 12:40:20|2284.4|2280.4|2284.9|2280.9|2284.9|2280.9|2284.4|2280.4|6
1626784830000|2021-07-20 12:40:30|2284.6|2280.6|2281.9|2277.9|2284.6|2280.6|2281.9|2277.9|4
1626784840000|2021-07-20 12:40:40|2281.6|2277.6|2282.6|2278.6|2282.6|2278.6|2281.6|2277.6|16
1626784850000|2021-07-20 12:40:50|||||||||1
1626784870000|2021-07-20 12:41:10|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|9
1626784880000|2021-07-20 12:41:20|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|10
1626784890000|2021-07-20 12:41:30|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|0
1626784900000|2021-07-20 12:41:40|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|2283.3|2279.3|8
1626784910000|2021-07-20 12:41:50|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2282.8|2278.8|11
1626784920000|2021-07-20 12:42:00|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|0
1626784930000|2021-07-20 12:42:10|||||||||2
1626784960000|2021-07-20 12:42:40|||||||||2
1626784970000|2021-07-20 12:42:50|||||||||1
1626784980000|2021-07-20 12:43:00|2284.3|2280.3|2284.3|2280.3|2284.3|2280.3|2284.3|2280.3|11
1626784990000|2021-07-20 12:43:10|||||||||2
1626785020000|2021-07-20 12:43:40|2284.6|2280.6|2284.9|2280.9|2284.9|2280.9|2284.6|2280.6|1
1626785030000|2021-07-20 12:43:50|||||||||1
1626785050000|2021-07-20 12:44:10|||||||||2
1626785080000|2021-07-20 12:44:40|||||||||2
1626785090000|2021-07-20 12:44:50|||||||||1
1626785110000|2021-07-20 12:45:10|||||||||2
1626785120000|2021-07-20 12:45:20|2284.1|2280.1|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|2
1626785130000|2021-07-20 12:45:30|||||||||10
1626785140000|2021-07-20 12:45:40|2283.6|2279.6|2282.9|2278.9|2283.6|2279.6|2282.9|2278.9|3
1626785160000|2021-07-20 12:46:00|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|2282.6|2278.6|0
1626785170000|2021-07-20 12:46:10|||||||||2
1626785190000|2021-07-20 12:46:30|2282.9|2278.9|2283.4|2279.4|2283.4|2279.4|2282.9|2278.9|1
1626785200000|2021-07-20 12:46:40|2283.1|2279.1|2283.1|2279.1|2283.1|2279.1|2282.9|2278.9|3
1626785210000|2021-07-20 12:46:50|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|1
1626785220000|2021-07-20 12:47:00|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|0
1626785230000|2021-07-20 12:47:10|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|2283.6|2279.6|3
1626785260000|2021-07-20 12:47:40|||||||||3
1626785280000|2021-07-20 12:48:00|2283.4|2279.4|2282.6|2278.6|2283.4|2279.4|2282.6|2278.6|6
1626785290000|2021-07-20 12:48:10|||||||||9
1626785310000|2021-07-20 12:48:30|2282.4|2278.4|2281.9|2277.9|2282.4|2278.4|2281.9|2277.9|2
1626785320000|2021-07-20 12:48:40|2282.1|2278.1|2281.4|2277.4|2282.1|2278.1|2281.1|2277.1|7
1626785330000|2021-07-20 12:48:50|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|11
1626785340000|2021-07-20 12:49:00|2280.6|2276.6|2279.9|2275.9|2280.6|2276.6|2279.9|2275.9|16
1626785350000|2021-07-20 12:49:10|||||||||16
1626785360000|2021-07-20 12:49:20|||||||||5
1626785370000|2021-07-20 12:49:30|2279.4|2275.4|2278.1|2274.1|2279.4|2275.4|2278.1|2274.1|133
1626785380000|2021-07-20 12:49:40|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|9
1626785390000|2021-07-20 12:49:50|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2278.4|2274.4|5
1626785400000|2021-07-20 12:50:00|2278.6|2274.6|2277.9|2273.9|2278.6|2274.6|2277.9|2273.9|17
1626785410000|2021-07-20 12:50:10|||||||||3
1626785420000|2021-07-20 12:50:20|||||||||1
1626785440000|2021-07-20 12:50:40|||||||||2
1626785450000|2021-07-20 12:50:50|2279.9|2275.9|2280.4|2276.4|2280.4|2276.4|2279.9|2275.9|4
1626785460000|2021-07-20 12:51:00|2280.1|2276.1|2279.9|2275.9|2280.1|2276.1|2279.9|2275.9|3
1626785470000|2021-07-20 12:51:10|2279.7|2275.7|2279.9|2275.9|2279.9|2275.9|2279.6|2275.6|4
1626785480000|2021-07-20 12:51:20|2279.4|2275.4|2279.9|2275.9|2279.9|2275.9|2279.4|2275.4|3
1626785490000|2021-07-20 12:51:30|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.1|2275.1|5
1626785500000|2021-07-20 12:51:40|||||||||1
1626785520000|2021-07-20 12:52:00|2279.6|2275.6|2279.9|2275.9|2279.9|2275.9|2279.6|2275.6|3
1626785530000|2021-07-20 12:52:10|2279.6|2275.6|2278.9|2274.9|2279.9|2275.9|2278.9|2274.9|6
1626785540000|2021-07-20 12:52:20|2279.6|2275.6|2279.4|2275.4|2279.6|2275.6|2279.4|2275.4|1
1626785550000|2021-07-20 12:52:30|||||||||4
1626785560000|2021-07-20 12:52:40|||||||||2
1626785570000|2021-07-20 12:52:50|||||||||2
1626785580000|2021-07-20 12:53:00|2279.6|2275.6|2278.9|2274.9|2279.6|2275.6|2278.9|2274.9|6
1626785590000|2021-07-20 12:53:10|||||||||2
1626785600000|2021-07-20 12:53:20|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|2278.6|2274.6|4
1626785610000|2021-07-20 12:53:30|2278.9|2274.9|2278.6|2274.6|2278.9|2274.9|2278.6|2274.6|24
1626785620000|2021-07-20 12:53:40|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|1
1626785630000|2021-07-20 12:53:50|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|6
1626785640000|2021-07-20 12:54:00|2279.6|2275.6|2278.9|2274.9|2279.9|2275.9|2278.9|2274.9|17
1626785650000|2021-07-20 12:54:10|||||||||2
1626785670000|2021-07-20 12:54:30|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2
1626785680000|2021-07-20 12:54:40|||||||||3
1626785690000|2021-07-20 12:54:50|2280.4|2276.4|2281.4|2277.4|2281.4|2277.4|2280.4|2276.4|12
1626785700000|2021-07-20 12:55:00|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|0
1626785710000|2021-07-20 12:55:10|2281.4|2277.4|2280.1|2276.1|2281.4|2277.4|2280.1|2276.1|9
1626785730000|2021-07-20 12:55:30|2280.4|2276.4|2279.9|2275.9|2280.4|2276.4|2279.9|2275.9|2
1626785740000|2021-07-20 12:55:40|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2
1626785750000|2021-07-20 12:55:50|||||||||1
1626785770000|2021-07-20 12:56:10|2279.1|2275.1|2278.9|2274.9|2279.1|2275.1|2278.9|2274.9|5
1626785780000|2021-07-20 12:56:20|||||||||2
1626785800000|2021-07-20 12:56:40|||||||||3
1626785810000|2021-07-20 12:56:50|||||||||3
1626785840000|2021-07-20 12:57:20|2278.4|2274.4|2278.6|2274.6|2278.6|2274.6|2278.4|2274.4|3
1626785850000|2021-07-20 12:57:30|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|0
1626785870000|2021-07-20 12:57:50|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2278.4|2274.4|7
1626785880000|2021-07-20 12:58:00|||||||||3
1626785890000|2021-07-20 12:58:10|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|4
1626785900000|2021-07-20 12:58:20|||||||||5
1626785910000|2021-07-20 12:58:30|2277.4|2273.4|2276.9|2272.9|2277.4|2273.4|2276.9|2272.9|6
1626785930000|2021-07-20 12:58:50|2276.4|2272.4|2276.4|2272.4|2276.9|2272.9|2276.4|2272.4|11
1626785940000|2021-07-20 12:59:00|2276.6|2272.6|2276.6|2272.6|2276.9|2272.9|2276.4|2272.4|2
1626785960000|2021-07-20 12:59:20|2277.4|2273.4|2277.9|2273.9|2277.9|2273.9|2277.4|2273.4|6
1626785970000|2021-07-20 12:59:30|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|0
1626785980000|2021-07-20 12:59:40|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1626785990000|2021-07-20 12:59:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|4
1626786000000|2021-07-20 13:00:00|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1626786020000|2021-07-20 13:00:20|||||||||2
1626786050000|2021-07-20 13:00:50|2277.4|2273.4|2276.4|2272.4|2277.4|2273.4|2275.9|2271.9|11
1626786080000|2021-07-20 13:01:20|2276.6|2272.6|2276.9|2272.9|2276.9|2272.9|2276.6|2272.6|2
1626786100000|2021-07-20 13:01:40|||||||||1
1626786110000|2021-07-20 13:01:50|||||||||1
1626786130000|2021-07-20 13:02:10|2277.9|2273.9|2278.6|2274.6|2278.6|2274.6|2277.9|2273.9|2
1626786140000|2021-07-20 13:02:20|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2
1626786150000|2021-07-20 13:02:30|2278.2|2274.2|2277.9|2273.9|2278.2|2274.2|2277.9|2273.9|8
1626786160000|2021-07-20 13:02:40|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1626786170000|2021-07-20 13:02:50|||||||||2
1626786200000|2021-07-20 13:03:20|||||||||2
1626786220000|2021-07-20 13:03:40|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|0
1626786230000|2021-07-20 13:03:50|||||||||1
1626786240000|2021-07-20 13:04:00|2276.6|2272.6|2275.9|2271.9|2276.6|2272.6|2275.9|2271.9|3
1626786260000|2021-07-20 13:04:20|||||||||2
1626786290000|2021-07-20 13:04:50|2276.9|2272.9|2277.4|2273.4|2277.6|2273.6|2276.9|2272.9|17
1626786300000|2021-07-20 13:05:00|2277.1|2273.1|2276.6|2272.6|2277.1|2273.1|2276.6|2272.6|0
1626786320000|2021-07-20 13:05:20|2276.9|2272.9|2277.1|2273.1|2277.4|2273.4|2276.9|2272.9|12
1626786350000|2021-07-20 13:05:50|||||||||1
1626786360000|2021-07-20 13:06:00|2277.4|2273.4|2277.1|2273.1|2277.4|2273.4|2277.1|2273.1|1
1626786370000|2021-07-20 13:06:10|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|0
1626786380000|2021-07-20 13:06:20|2276.4|2272.4|2276.6|2272.6|2276.6|2272.6|2276.4|2272.4|3
1626786390000|2021-07-20 13:06:30|||||||||1
1626786400000|2021-07-20 13:06:40|2276.4|2272.4|2275.6|2271.6|2276.4|2272.4|2275.6|2271.6|4
1626786410000|2021-07-20 13:06:50|||||||||2
1626786430000|2021-07-20 13:07:10|2276.4|2272.4|2276.1|2272.1|2276.4|2272.4|2276.1|2272.1|16
1626786440000|2021-07-20 13:07:20|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.6|2271.6|3
1626786460000|2021-07-20 13:07:40|2275.4|2271.4|2275.9|2271.9|2275.9|2271.9|2275.4|2271.4|2
1626786470000|2021-07-20 13:07:50|2276.4|2272.4|2275.9|2271.9|2276.4|2272.4|2275.9|2271.9|7
1626786490000|2021-07-20 13:08:10|2275.6|2271.6|2274.6|2270.6|2275.6|2271.6|2274.6|2270.6|2
1626786500000|2021-07-20 13:08:20|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2
1626786510000|2021-07-20 13:08:30|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|2274.6|2270.6|5
1626786520000|2021-07-20 13:08:40|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|15
1626786530000|2021-07-20 13:08:50|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2
1626786560000|2021-07-20 13:09:20|||||||||3
1626786580000|2021-07-20 13:09:40|||||||||1
1626786590000|2021-07-20 13:09:50|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|7
1626786610000|2021-07-20 13:10:10|2277.1|2273.1|2277.4|2273.4|2277.4|2273.4|2277.1|2273.1|8
1626786620000|2021-07-20 13:10:20|||||||||3
1626786630000|2021-07-20 13:10:30|2277.9|2273.9|2278.6|2274.6|2278.6|2274.6|2277.9|2273.9|23
1626786640000|2021-07-20 13:10:40|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|0
1626786650000|2021-07-20 13:10:50|||||||||2
1626786680000|2021-07-20 13:11:20|2278.6|2274.6|2279.1|2275.1|2279.1|2275.1|2278.6|2274.6|11
1626786690000|2021-07-20 13:11:30|2278.6|2274.6|2278.4|2274.4|2278.6|2274.6|2278.4|2274.4|2
1626786700000|2021-07-20 13:11:40|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|0
1626786710000|2021-07-20 13:11:50|2277.9|2273.9|2278.1|2274.1|2278.1|2274.1|2277.9|2273.9|2
1626786730000|2021-07-20 13:12:10|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|0
1626786740000|2021-07-20 13:12:20|2278.1|2274.1|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|3
1626786750000|2021-07-20 13:12:30|2278.1|2274.1|2278.4|2274.4|2278.4|2274.4|2278.1|2274.1|0
1626786770000|2021-07-20 13:12:50|||||||||2
1626786800000|2021-07-20 13:13:20|||||||||4
1626786830000|2021-07-20 13:13:50|||||||||3
1626786840000|2021-07-20 13:14:00|||||||||1
1626786850000|2021-07-20 13:14:10|2279.4|2275.4|2279.4|2275.4|2279.6|2275.6|2279.4|2275.4|7
1626786860000|2021-07-20 13:14:20|||||||||2
1626786880000|2021-07-20 13:14:40|||||||||3
1626786890000|2021-07-20 13:14:50|||||||||7
1626786900000|2021-07-20 13:15:00|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|6
1626786910000|2021-07-20 13:15:10|||||||||1
1626786920000|2021-07-20 13:15:20|2280.1|2276.1|2279.9|2275.9|2280.1|2276.1|2279.9|2275.9|5
1626786950000|2021-07-20 13:15:50|||||||||3
1626786960000|2021-07-20 13:16:00|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|2280.1|2276.1|0
1626786970000|2021-07-20 13:16:10|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2
1626786980000|2021-07-20 13:16:20|||||||||4
1626786990000|2021-07-20 13:16:30|||||||||1
1626787000000|2021-07-20 13:16:40|2279.4|2275.4|2277.6|2273.6|2279.4|2275.4|2277.6|2273.6|30
1626787010000|2021-07-20 13:16:50|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2276.8|2272.8|5
1626787020000|2021-07-20 13:17:00|2276.9|2272.9|2277.1|2273.1|2277.1|2273.1|2276.9|2272.9|7
1626787030000|2021-07-20 13:17:10|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1626787040000|2021-07-20 13:17:20|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|15
1626787070000|2021-07-20 13:17:50|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|1
1626787080000|2021-07-20 13:18:00|||||||||1
1626787100000|2021-07-20 13:18:20|||||||||2
1626787120000|2021-07-20 13:18:40|2278.1|2274.1|2277.4|2273.4|2278.1|2274.1|2277.4|2273.4|2
1626787130000|2021-07-20 13:18:50|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2
1626787140000|2021-07-20 13:19:00|2278.1|2274.1|2277.6|2273.6|2278.1|2274.1|2277.6|2273.6|11
1626787150000|2021-07-20 13:19:10|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|12
1626787160000|2021-07-20 13:19:20|2277.9|2273.9|2277.9|2273.9|2278.1|2274.1|2277.9|2273.9|6
1626787170000|2021-07-20 13:19:30|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|1
1626787190000|2021-07-20 13:19:50|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|4
1626787200000|2021-07-20 13:20:00|2277.4|2273.4|2278.1|2274.1|2278.1|2274.1|2277.4|2273.4|6
1626787210000|2021-07-20 13:20:10|2277.9|2273.9|2278.4|2274.4|2278.4|2274.4|2277.9|2273.9|13
1626787220000|2021-07-20 13:20:20|2278.2|2274.2|2279.6|2275.6|2279.6|2275.6|2278.2|2274.2|17
1626787230000|2021-07-20 13:20:30|||||||||1
1626787250000|2021-07-20 13:20:50|||||||||2
1626787260000|2021-07-20 13:21:00|2279.4|2275.4|2278.4|2274.4|2279.4|2275.4|2278.4|2274.4|11
1626787280000|2021-07-20 13:21:20|||||||||2
1626787300000|2021-07-20 13:21:40|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|1
1626787310000|2021-07-20 13:21:50|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2
1626787340000|2021-07-20 13:22:20|||||||||3
1626787370000|2021-07-20 13:22:50|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|2278.1|2274.1|15
1626787380000|2021-07-20 13:23:00|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|0
1626787390000|2021-07-20 13:23:10|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1626787400000|2021-07-20 13:23:20|||||||||2
1626787430000|2021-07-20 13:23:50|||||||||1
1626787440000|2021-07-20 13:24:00|||||||||5
1626787460000|2021-07-20 13:24:20|||||||||2
1626787490000|2021-07-20 13:24:50|||||||||2
1626787500000|2021-07-20 13:25:00|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|0
1626787510000|2021-07-20 13:25:10|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|2277.6|2273.6|0
1626787520000|2021-07-20 13:25:20|||||||||2
1626787530000|2021-07-20 13:25:30|||||||||1
1626787550000|2021-07-20 13:25:50|||||||||1
1626787560000|2021-07-20 13:26:00|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2
1626787580000|2021-07-20 13:26:20|||||||||2
1626787590000|2021-07-20 13:26:30|||||||||1
1626787620000|2021-07-20 13:27:00|||||||||6
1626787650000|2021-07-20 13:27:30|||||||||2
1626787660000|2021-07-20 13:27:40|||||||||1
1626787670000|2021-07-20 13:27:50|||||||||1
1626787680000|2021-07-20 13:28:00|||||||||1
1626787690000|2021-07-20 13:28:10|||||||||1
1626787710000|2021-07-20 13:28:30|||||||||2
1626787730000|2021-07-20 13:28:50|||||||||1
1626787740000|2021-07-20 13:29:00|||||||||2
1626787750000|2021-07-20 13:29:10|2277.1|2273.1|2277.4|2273.4|2277.4|2273.4|2277.1|2273.1|10
1626787760000|2021-07-20 13:29:20|||||||||11
1626787770000|2021-07-20 13:29:30|||||||||2
1626787780000|2021-07-20 13:29:40|||||||||1
1626787790000|2021-07-20 13:29:50|||||||||2
1626787800000|2021-07-20 13:30:00|||||||||2
1626787820000|2021-07-20 13:30:20|2276.6|2272.6|2276.4|2272.4|2277.4|2273.4|2276.4|2272.4|33
1626787830000|2021-07-20 13:30:30|2275.6|2271.6|2275.6|2271.6|2276.1|2272.1|2275.6|2271.6|8
1626787840000|2021-07-20 13:30:40|2275.4|2271.4|2274.6|2270.6|2275.4|2271.4|2274.6|2270.6|5
1626787850000|2021-07-20 13:30:50|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|2274.4|2270.4|1
1626787860000|2021-07-20 13:31:00|2274.9|2270.9|2273.9|2269.9|2274.9|2270.9|2273.6|2269.6|12
1626787870000|2021-07-20 13:31:10|2273.6|2269.6|2274.4|2270.4|2274.9|2270.9|2273.6|2269.6|22
1626787880000|2021-07-20 13:31:20|2274.6|2270.6|2274.4|2270.4|2274.6|2270.6|2274.4|2270.4|6
1626787890000|2021-07-20 13:31:30|2274.2|2270.2|2273.9|2269.9|2274.2|2270.2|2273.9|2269.9|4
1626787900000|2021-07-20 13:31:40|||||||||1
1626787910000|2021-07-20 13:31:50|||||||||6
1626787930000|2021-07-20 13:32:10|||||||||5
1626787970000|2021-07-20 13:32:50|||||||||3
1626787980000|2021-07-20 13:33:00|2273.1|2269.1|2272.6|2268.6|2273.1|2269.1|2272.6|2268.6|10
1626787990000|2021-07-20 13:33:10|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|2272.1|2268.1|4
1626788000000|2021-07-20 13:33:20|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|3
1626788010000|2021-07-20 13:33:30|||||||||3
1626788020000|2021-07-20 13:33:40|||||||||2
1626788040000|2021-07-20 13:34:00|2272.4|2268.4|2272.9|2268.9|2272.9|2268.9|2272.4|2268.4|16
1626788070000|2021-07-20 13:34:30|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|3
1626788080000|2021-07-20 13:34:40|2274.7|2270.7|2274.9|2270.9|2275.4|2271.4|2274.7|2270.7|5
1626788090000|2021-07-20 13:34:50|||||||||3
1626788100000|2021-07-20 13:35:00|2275.4|2271.4|2277.4|2273.4|2277.4|2273.4|2275.4|2271.4|22
1626788110000|2021-07-20 13:35:10|||||||||1
1626788120000|2021-07-20 13:35:20|2276.2|2272.2|2276.2|2272.2|2276.4|2272.4|2275.9|2271.9|77
1626788130000|2021-07-20 13:35:30|2276.6|2272.6|2276.9|2272.9|2276.9|2272.9|2276.6|2272.6|12
1626788140000|2021-07-20 13:35:40|2276.4|2272.4|2276.2|2272.2|2276.4|2272.4|2276.2|2272.2|1
1626788150000|2021-07-20 13:35:50|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|1
1626788170000|2021-07-20 13:36:10|2275.9|2271.9|2276.4|2272.4|2276.4|2272.4|2275.7|2271.7|7
1626788180000|2021-07-20 13:36:20|||||||||1
1626788190000|2021-07-20 13:36:30|2276.2|2272.2|2276.4|2272.4|2276.4|2272.4|2276.2|2272.2|2
1626788200000|2021-07-20 13:36:40|||||||||3
1626788210000|2021-07-20 13:36:50|2275.9|2271.9|2275.4|2271.4|2275.9|2271.9|2275.4|2271.4|16
1626788220000|2021-07-20 13:37:00|2274.9|2270.9|2275.4|2271.4|2275.4|2271.4|2274.9|2270.9|11
1626788230000|2021-07-20 13:37:10|2274.9|2270.9|2275.4|2271.4|2275.4|2271.4|2274.7|2270.7|1
1626788240000|2021-07-20 13:37:20|||||||||1
1626788260000|2021-07-20 13:37:40|2276|2272|2276.2|2272.2|2276.4|2272.4|2276|2272|1
1626788280000|2021-07-20 13:38:00|2275.9|2271.9|2275.4|2271.4|2275.9|2271.9|2275.4|2271.4|0
1626788290000|2021-07-20 13:38:10|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2
1626788300000|2021-07-20 13:38:20|||||||||1
1626788310000|2021-07-20 13:38:30|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|0
1626788320000|2021-07-20 13:38:40|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|0
1626788330000|2021-07-20 13:38:50|2275.9|2271.9|2275.7|2271.7|2276.2|2272.2|2275.7|2271.7|4
1626788340000|2021-07-20 13:39:00|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|5
1626788350000|2021-07-20 13:39:10|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|2275.7|2271.7|1
1626788370000|2021-07-20 13:39:30|||||||||1
1626788380000|2021-07-20 13:39:40|||||||||1
1626788390000|2021-07-20 13:39:50|2275.9|2271.9|2275.7|2271.7|2275.9|2271.9|2275.7|2271.7|1
1626788400000|2021-07-20 13:40:00|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|0
1626788410000|2021-07-20 13:40:10|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|8
1626788420000|2021-07-20 13:40:20|2275.9|2271.9|2275.4|2271.4|2275.9|2271.9|2275.4|2271.4|3
1626788430000|2021-07-20 13:40:30|2275.7|2271.7|2275.4|2271.4|2276.2|2272.2|2275.4|2271.4|2
1626788440000|2021-07-20 13:40:40|||||||||1
1626788460000|2021-07-20 13:41:00|2275.7|2271.7|2275.9|2271.9|2275.9|2271.9|2275.7|2271.7|6
1626788470000|2021-07-20 13:41:10|2276.2|2272.2|2275.4|2271.4|2276.2|2272.2|2275.4|2271.4|6
1626788480000|2021-07-20 13:41:20|||||||||1
1626788490000|2021-07-20 13:41:30|2275.9|2271.9|2275.7|2271.7|2276.9|2272.9|2275.7|2271.7|12
1626788500000|2021-07-20 13:41:40|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|2275.9|2271.9|1
1626788520000|2021-07-20 13:42:00|2276.2|2272.2|2275.9|2271.9|2276.2|2272.2|2275.9|2271.9|1
1626788530000|2021-07-20 13:42:10|2275.7|2271.7|2275.4|2271.4|2275.7|2271.7|2275.4|2271.4|1
1626788550000|2021-07-20 13:42:30|||||||||2
1626788560000|2021-07-20 13:42:40|2275.7|2271.7|2275.9|2271.9|2276.2|2272.2|2275.7|2271.7|16
1626788590000|2021-07-20 13:43:10|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|2276.2|2272.2|3
1626788600000|2021-07-20 13:43:20|2276.4|2272.4|2276.2|2272.2|2276.4|2272.4|2276.2|2272.2|3
1626788610000|2021-07-20 13:43:30|2276.4|2272.4|2276.2|2272.2|2276.4|2272.4|2276.2|2272.2|1
1626788620000|2021-07-20 13:43:40|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|3
1626788640000|2021-07-20 13:44:00|||||||||1
1626788650000|2021-07-20 13:44:10|||||||||1
1626788670000|2021-07-20 13:44:30|||||||||1
1626788680000|2021-07-20 13:44:40|||||||||2
1626788700000|2021-07-20 13:45:00|2276.9|2272.9|2276.9|2272.9|2276.9|2272.9|2276.7|2272.7|4
1626788710000|2021-07-20 13:45:10|||||||||1
1626788730000|2021-07-20 13:45:30|||||||||5
1626788760000|2021-07-20 13:46:00|2278|2274|2278.7|2274.7|2278.9|2274.9|2278|2274|2
1626788770000|2021-07-20 13:46:10|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|0
1626788790000|2021-07-20 13:46:30|||||||||2
1626788800000|2021-07-20 13:46:40|||||||||1
1626788820000|2021-07-20 13:47:00|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|1
1626788830000|2021-07-20 13:47:10|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2278.4|2274.4|9
1626788850000|2021-07-20 13:47:30|||||||||2
1626788860000|2021-07-20 13:47:40|||||||||2
1626788870000|2021-07-20 13:47:50|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.7|2275.7|1
1626788880000|2021-07-20 13:48:00|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|14
1626788890000|2021-07-20 13:48:10|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2280.2|2276.2|23
1626788900000|2021-07-20 13:48:20|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|3
1626788910000|2021-07-20 13:48:30|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|6
1626788920000|2021-07-20 13:48:40|2279.7|2275.7|2279.9|2275.9|2279.9|2275.9|2279.7|2275.7|1
1626788930000|2021-07-20 13:48:50|||||||||13
1626788940000|2021-07-20 13:49:00|2280.2|2276.2|2279.9|2275.9|2280.2|2276.2|2279.9|2275.9|3
1626788950000|2021-07-20 13:49:10|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|0
1626789000000|2021-07-20 13:50:00|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|25
1626789010000|2021-07-20 13:50:10|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|3
1626789020000|2021-07-20 13:50:20|2279.2|2275.2|2278.9|2274.9|2279.2|2275.2|2278.9|2274.9|7
1626789030000|2021-07-20 13:50:30|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|2278.4|2274.4|11
1626789040000|2021-07-20 13:50:40|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1626789050000|2021-07-20 13:50:50|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|0
1626789060000|2021-07-20 13:51:00|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|3
1626789090000|2021-07-20 13:51:30|||||||||7
1626789110000|2021-07-20 13:51:50|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|1
1626789120000|2021-07-20 13:52:00|2277.2|2273.2|2278.9|2274.9|2278.9|2274.9|2277.2|2273.2|31
1626789130000|2021-07-20 13:52:10|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|1
1626789150000|2021-07-20 13:52:30|2278.4|2274.4|2278.9|2274.9|2278.9|2274.9|2278.4|2274.4|1
1626789170000|2021-07-20 13:52:50|2278.7|2274.7|2278.2|2274.2|2278.7|2274.7|2278.2|2274.2|5
1626789180000|2021-07-20 13:53:00|||||||||1
1626789190000|2021-07-20 13:53:10|||||||||1
1626789220000|2021-07-20 13:53:40|||||||||1
1626789240000|2021-07-20 13:54:00|||||||||1
1626789270000|2021-07-20 13:54:30|||||||||2
1626789290000|2021-07-20 13:54:50|2277.9|2273.9|2277.7|2273.7|2277.9|2273.9|2277.4|2273.4|18
1626789300000|2021-07-20 13:55:00|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|2277.4|2273.4|1
1626789310000|2021-07-20 13:55:10|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|9
1626789320000|2021-07-20 13:55:20|2277.4|2273.4|2276.9|2272.9|2277.4|2273.4|2276.9|2272.9|1
1626789330000|2021-07-20 13:55:30|2276.7|2272.7|2276.9|2272.9|2276.9|2272.9|2276.7|2272.7|7
1626789350000|2021-07-20 13:55:50|2275.9|2271.9|2275.2|2271.2|2275.9|2271.9|2275.2|2271.2|35
1626789360000|2021-07-20 13:56:00|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|2274.9|2270.9|0
1626789370000|2021-07-20 13:56:10|2275.2|2271.2|2276.9|2272.9|2276.9|2272.9|2275.2|2271.2|45
1626789380000|2021-07-20 13:56:20|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|6
1626789400000|2021-07-20 13:56:40|2276.2|2272.2|2274.7|2270.7|2276.2|2272.2|2274.7|2270.7|4
1626789410000|2021-07-20 13:56:50|||||||||1
1626789430000|2021-07-20 13:57:10|2274.9|2270.9|2274.7|2270.7|2274.9|2270.9|2274.7|2270.7|2
1626789460000|2021-07-20 13:57:40|2274.4|2270.4|2273.7|2269.7|2274.4|2270.4|2273.7|2269.7|1
1626789470000|2021-07-20 13:57:50|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1626789480000|2021-07-20 13:58:00|||||||||4
1626789510000|2021-07-20 13:58:30|||||||||1
1626789530000|2021-07-20 13:58:50|2273.9|2269.9|2274.2|2270.2|2274.2|2270.2|2273.7|2269.7|1
1626789540000|2021-07-20 13:59:00|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|5
1626789560000|2021-07-20 13:59:20|2274.4|2270.4|2274.9|2270.9|2274.9|2270.9|2274.4|2270.4|13
1626789580000|2021-07-20 13:59:40|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2274.7|2270.7|2
1626789590000|2021-07-20 13:59:50|2274.4|2270.4|2274.2|2270.2|2274.4|2270.4|2274.2|2270.2|1
1626789600000|2021-07-20 14:00:00|2274.4|2270.4|2273.2|2269.2|2274.4|2270.4|2273.2|2269.2|11
1626789610000|2021-07-20 14:00:10|2272.9|2268.9|2272.7|2268.7|2272.9|2268.9|2272.7|2268.7|3
1626789620000|2021-07-20 14:00:20|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|0
1626789640000|2021-07-20 14:00:40|||||||||1
1626789650000|2021-07-20 14:00:50|||||||||1
1626789680000|2021-07-20 14:01:20|||||||||2
1626789690000|2021-07-20 14:01:30|2272.2|2268.2|2272.4|2268.4|2272.4|2268.4|2272.2|2268.2|8
1626789700000|2021-07-20 14:01:40|2271.9|2267.9|2272.4|2268.4|2272.4|2268.4|2271.9|2267.9|5
1626789720000|2021-07-20 14:02:00|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|1
1626789740000|2021-07-20 14:02:20|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2272.4|2268.4|2
1626789750000|2021-07-20 14:02:30|||||||||3
1626789770000|2021-07-20 14:02:50|||||||||1
1626789780000|2021-07-20 14:03:00|||||||||4
1626789790000|2021-07-20 14:03:10|||||||||3
1626789800000|2021-07-20 14:03:20|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|21
1626789810000|2021-07-20 14:03:30|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|0
1626789840000|2021-07-20 14:04:00|2273.4|2269.4|2273.2|2269.2|2273.4|2269.4|2273.2|2269.2|8
1626789870000|2021-07-20 14:04:30|||||||||7
1626789900000|2021-07-20 14:05:00|||||||||3
1626789910000|2021-07-20 14:05:10|||||||||2
1626789920000|2021-07-20 14:05:20|||||||||2
1626789960000|2021-07-20 14:06:00|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|2273.5|2269.5|13
1626789970000|2021-07-20 14:06:10|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|2273.2|2269.2|0
1626790000000|2021-07-20 14:06:40|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2271.9|2267.9|18
1626790010000|2021-07-20 14:06:50|||||||||5
1626790020000|2021-07-20 14:07:00|||||||||1
1626790040000|2021-07-20 14:07:20|||||||||4
1626790050000|2021-07-20 14:07:30|||||||||1
1626790070000|2021-07-20 14:07:50|||||||||2
1626790100000|2021-07-20 14:08:20|2272.2|2268.2|2272.5|2268.5|2272.5|2268.5|2272.2|2268.2|5
1626790110000|2021-07-20 14:08:30|||||||||1
1626790130000|2021-07-20 14:08:50|||||||||3
1626790140000|2021-07-20 14:09:00|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|2272.2|2268.2|7
1626790150000|2021-07-20 14:09:10|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|1
1626790160000|2021-07-20 14:09:20|||||||||1
1626790180000|2021-07-20 14:09:40|||||||||2
1626790190000|2021-07-20 14:09:50|2272.2|2268.2|2271.5|2267.5|2272.2|2268.2|2271.5|2267.5|6
1626790200000|2021-07-20 14:10:00|||||||||1
1626790220000|2021-07-20 14:10:20|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|2271.2|2267.2|4
1626790230000|2021-07-20 14:10:30|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|4
1626790240000|2021-07-20 14:10:40|||||||||2
1626790250000|2021-07-20 14:10:50|2270.5|2266.5|2270.5|2266.5|2271.2|2267.2|2270.5|2266.5|21
1626790270000|2021-07-20 14:11:10|2270.2|2266.2|2269.7|2265.7|2270.5|2266.5|2269.7|2265.7|37
1626790280000|2021-07-20 14:11:20|||||||||2
1626790290000|2021-07-20 14:11:30|2269.5|2265.5|2269.7|2265.7|2269.7|2265.7|2269.5|2265.5|3
1626790300000|2021-07-20 14:11:40|2269.5|2265.5|2269|2265|2269.5|2265.5|2269|2265|17
1626790310000|2021-07-20 14:11:50|||||||||6
1626790320000|2021-07-20 14:12:00|||||||||38
1626790330000|2021-07-20 14:12:10|||||||||2
1626790340000|2021-07-20 14:12:20|||||||||2
1626790350000|2021-07-20 14:12:30|||||||||2
1626790360000|2021-07-20 14:12:40|||||||||3
1626790370000|2021-07-20 14:12:50|||||||||13
1626790380000|2021-07-20 14:13:00|||||||||3
1626790390000|2021-07-20 14:13:10|||||||||4
1626790400000|2021-07-20 14:13:20|||||||||1
1626790410000|2021-07-20 14:13:30|||||||||2
1626790420000|2021-07-20 14:13:40|||||||||3
1626790430000|2021-07-20 14:13:50|||||||||1
1626790440000|2021-07-20 14:14:00|2269.5|2265.5|2269|2265|2269.5|2265.5|2269|2265|20
1626790460000|2021-07-20 14:14:20|||||||||3
1626790470000|2021-07-20 14:14:30|||||||||2
1626790480000|2021-07-20 14:14:40|||||||||2
1626790490000|2021-07-20 14:14:50|||||||||9
1626790500000|2021-07-20 14:15:00|||||||||1
1626790510000|2021-07-20 14:15:10|2269.2|2265.2|2269.2|2265.2|2269.5|2265.5|2269.2|2265.2|18
1626790520000|2021-07-20 14:15:20|2269|2265|2269|2265|2269|2265|2269|2265|4
1626790580000|2021-07-20 14:16:20|||||||||2
1626790590000|2021-07-20 14:16:30|||||||||7
1626790600000|2021-07-20 14:16:40|||||||||1
1626790610000|2021-07-20 14:16:50|2269.2|2265.2|2269.2|2265.2|2270|2266|2269.2|2265.2|8
1626790620000|2021-07-20 14:17:00|||||||||3
1626790630000|2021-07-20 14:17:10|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|5
1626790640000|2021-07-20 14:17:20|||||||||3
1626790650000|2021-07-20 14:17:30|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|8
1626790660000|2021-07-20 14:17:40|||||||||3
1626790670000|2021-07-20 14:17:50|||||||||4
1626790680000|2021-07-20 14:18:00|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|2269.5|2265.5|3
1626790690000|2021-07-20 14:18:10|2269.7|2265.7|2269|2265|2269.7|2265.7|2269|2265|8
1626790710000|2021-07-20 14:18:30|2269.2|2265.2|2269.2|2265.2|2269.2|2265.2|2269.2|2265.2|2
1626790720000|2021-07-20 14:18:40|2269|2265|2269|2265|2269|2265|2269|2265|0
1626790730000|2021-07-20 14:18:50|||||||||3
1626790740000|2021-07-20 14:19:00|2269.2|2265.2|2270.2|2266.2|2270.5|2266.5|2269.2|2265.2|35
1626790750000|2021-07-20 14:19:10|2270|2266|2270.5|2266.5|2270.5|2266.5|2270|2266|3
1626790760000|2021-07-20 14:19:20|||||||||4
1626790770000|2021-07-20 14:19:30|2271|2267|2271|2267|2271|2267|2271|2267|2
1626790780000|2021-07-20 14:19:40|2270.5|2266.5|2271|2267|2271|2267|2270.5|2266.5|3
1626790790000|2021-07-20 14:19:50|||||||||5
1626790810000|2021-07-20 14:20:10|||||||||1
1626790830000|2021-07-20 14:20:30|||||||||2
1626790840000|2021-07-20 14:20:40|2271.5|2267.5|2271.9|2267.9|2271.9|2267.9|2271.5|2267.5|36
1626790850000|2021-07-20 14:20:50|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2272.5|2268.5|2
1626790860000|2021-07-20 14:21:00|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2271.9|2267.9|2
1626790880000|2021-07-20 14:21:20|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|2271.5|2267.5|9
1626790900000|2021-07-20 14:21:40|2271.2|2267.2|2270.5|2266.5|2271.2|2267.2|2270.5|2266.5|5
1626790910000|2021-07-20 14:21:50|||||||||2
1626790920000|2021-07-20 14:22:00|||||||||2
1626790930000|2021-07-20 14:22:10|||||||||1
1626790960000|2021-07-20 14:22:40|2271.2|2267.2|2270.5|2266.5|2271.2|2267.2|2270.5|2266.5|35
1626790970000|2021-07-20 14:22:50|||||||||2
1626790980000|2021-07-20 14:23:00|||||||||1
1626791010000|2021-07-20 14:23:30|||||||||2
1626791030000|2021-07-20 14:23:50|2270.7|2266.7|2270.5|2266.5|2270.7|2266.7|2270.5|2266.5|15
1626791040000|2021-07-20 14:24:00|||||||||3
1626791050000|2021-07-20 14:24:10|||||||||4
1626791070000|2021-07-20 14:24:30|||||||||2
1626791090000|2021-07-20 14:24:50|2271|2267|2271|2267|2271|2267|2271|2267|2
1626791100000|2021-07-20 14:25:00|2271.2|2267.2|2270.7|2266.7|2271.5|2267.5|2270.7|2266.7|24
1626791110000|2021-07-20 14:25:10|2270.5|2266.5|2270.7|2266.7|2270.7|2266.7|2270.5|2266.5|1
1626791120000|2021-07-20 14:25:20|2270.5|2266.5|2271|2267|2271|2267|2270.5|2266.5|7
1626791130000|2021-07-20 14:25:30|2271.2|2267.2|2270.5|2266.5|2271.2|2267.2|2270.5|2266.5|1
1626791140000|2021-07-20 14:25:40|2270.7|2266.7|2271|2267|2271|2267|2270.7|2266.7|4
1626791160000|2021-07-20 14:26:00|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626791170000|2021-07-20 14:26:10|2270.5|2266.5|2270.5|2266.5|2270.7|2266.7|2270.5|2266.5|1
1626791180000|2021-07-20 14:26:20|||||||||4
1626791190000|2021-07-20 14:26:30|||||||||1
1626791200000|2021-07-20 14:26:40|2270.2|2266.2|2269.5|2265.5|2270.5|2266.5|2269.5|2265.5|12
1626791220000|2021-07-20 14:27:00|||||||||7
1626791230000|2021-07-20 14:27:10|2270.5|2266.5|2270|2266|2270.5|2266.5|2270|2266|15
1626791240000|2021-07-20 14:27:20|2269.7|2265.7|2269.5|2265.5|2269.7|2265.7|2269.5|2265.5|2
1626791250000|2021-07-20 14:27:30|||||||||1
1626791280000|2021-07-20 14:28:00|2270|2266|2269.5|2265.5|2270|2266|2269.5|2265.5|5
1626791290000|2021-07-20 14:28:10|||||||||3
1626791320000|2021-07-20 14:28:40|||||||||1
1626791330000|2021-07-20 14:28:50|||||||||1
1626791340000|2021-07-20 14:29:00|||||||||3
1626791350000|2021-07-20 14:29:10|||||||||1
1626791370000|2021-07-20 14:29:30|||||||||1
1626791390000|2021-07-20 14:29:50|||||||||1
1626791400000|2021-07-20 14:30:00|||||||||7
1626791410000|2021-07-20 14:30:10|||||||||4
1626791420000|2021-07-20 14:30:20|||||||||1
1626791440000|2021-07-20 14:30:40|2267.5|2263.5|2267.5|2263.5|2267.5|2263.5|2267.5|2263.5|1
1626791450000|2021-07-20 14:30:50|||||||||1
1626791470000|2021-07-20 14:31:10|||||||||4
1626791500000|2021-07-20 14:31:40|||||||||1
1626791510000|2021-07-20 14:31:50|||||||||1
1626791520000|2021-07-20 14:32:00|||||||||1
1626791530000|2021-07-20 14:32:10|||||||||1
1626791540000|2021-07-20 14:32:20|||||||||1
1626791550000|2021-07-20 14:32:30|||||||||3
1626791560000|2021-07-20 14:32:40|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|1
1626791570000|2021-07-20 14:32:50|||||||||7
1626791580000|2021-07-20 14:33:00|||||||||2
1626791590000|2021-07-20 14:33:10|||||||||2
1626791600000|2021-07-20 14:33:20|2266.5|2262.5|2266.5|2262.5|2266.5|2262.5|2266.5|2262.5|18
1626791620000|2021-07-20 14:33:40|||||||||1
1626791630000|2021-07-20 14:33:50|||||||||1
1626791640000|2021-07-20 14:34:00|||||||||3
1626791660000|2021-07-20 14:34:20|2265|2261|2265|2261|2265.3|2261.3|2265|2261|23
1626791670000|2021-07-20 14:34:30|2264.8|2260.8|2265.3|2261.3|2265.3|2261.3|2264.5|2260.5|52
1626791680000|2021-07-20 14:34:40|2265|2261|2265.3|2261.3|2265.5|2261.5|2265|2261|9
1626791690000|2021-07-20 14:34:50|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|2
1626791700000|2021-07-20 14:35:00|2265.3|2261.3|2265|2261|2265.3|2261.3|2265|2261|17
1626791710000|2021-07-20 14:35:10|||||||||2
1626791720000|2021-07-20 14:35:20|2265.3|2261.3|2266.3|2262.3|2266.3|2262.3|2265.3|2261.3|3
1626791730000|2021-07-20 14:35:30|2264.8|2260.8|2265|2261|2265|2261|2264.8|2260.8|7
1626791740000|2021-07-20 14:35:40|||||||||1
1626791760000|2021-07-20 14:36:00|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|178
1626791770000|2021-07-20 14:36:10|||||||||3
1626791780000|2021-07-20 14:36:20|2266.5|2262.5|2266|2262|2266.5|2262.5|2266|2262|7
1626791790000|2021-07-20 14:36:30|2266.5|2262.5|2266.5|2262.5|2266.5|2262.5|2266.5|2262.5|8
1626791800000|2021-07-20 14:36:40|2267|2263|2267.5|2263.5|2267.5|2263.5|2267|2263|11
1626791810000|2021-07-20 14:36:50|2267|2263|2267|2263|2267|2263|2267|2263|2
1626791820000|2021-07-20 14:37:00|2267.2|2263.2|2267.5|2263.5|2267.5|2263.5|2267|2263|4
1626791860000|2021-07-20 14:37:40|||||||||1
1626791870000|2021-07-20 14:37:50|||||||||3
1626791880000|2021-07-20 14:38:00|||||||||1
1626791890000|2021-07-20 14:38:10|||||||||1
1626791910000|2021-07-20 14:38:30|||||||||9
1626791920000|2021-07-20 14:38:40|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|2
1626791930000|2021-07-20 14:38:50|||||||||4
1626791940000|2021-07-20 14:39:00|2267.5|2263.5|2267.5|2263.5|2267.5|2263.5|2267.2|2263.2|5
1626791950000|2021-07-20 14:39:10|||||||||2
1626792000000|2021-07-20 14:40:00|||||||||1
1626792010000|2021-07-20 14:40:10|2268.5|2264.5|2268.5|2264.5|2268.5|2264.5|2268.5|2264.5|1
1626792030000|2021-07-20 14:40:30|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|1
1626792040000|2021-07-20 14:40:40|2268.5|2264.5|2268.9|2264.9|2268.9|2264.9|2268.5|2264.5|7
1626792050000|2021-07-20 14:40:50|2269.9|2265.9|2268.9|2264.9|2269.9|2265.9|2268.9|2264.9|4
1626792060000|2021-07-20 14:41:00|2269.2|2265.2|2270.4|2266.4|2270.9|2266.9|2268.9|2264.9|28
1626792070000|2021-07-20 14:41:10|2270.7|2266.7|2270.9|2266.9|2270.9|2266.9|2270.7|2266.7|0
1626792080000|2021-07-20 14:41:20|2270.4|2266.4|2270.9|2266.9|2270.9|2266.9|2270.4|2266.4|56
1626792090000|2021-07-20 14:41:30|2271.2|2267.2|2271.4|2267.4|2271.4|2267.4|2271.2|2267.2|10
1626792100000|2021-07-20 14:41:40|2272.4|2268.4|2271.4|2267.4|2272.4|2268.4|2271.4|2267.4|14
1626792110000|2021-07-20 14:41:50|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|2271.7|2267.7|21
1626792120000|2021-07-20 14:42:00|2271.4|2267.4|2272.4|2268.4|2272.4|2268.4|2271.4|2267.4|20
1626792150000|2021-07-20 14:42:30|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|4
1626792160000|2021-07-20 14:42:40|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|2272.9|2268.9|0
1626792170000|2021-07-20 14:42:50|2271.9|2267.9|2272.2|2268.2|2272.2|2268.2|2271.4|2267.4|11
1626792180000|2021-07-20 14:43:00|2271.7|2267.7|2272.9|2268.9|2272.9|2268.9|2271.7|2267.7|4
1626792190000|2021-07-20 14:43:10|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|4
1626792200000|2021-07-20 14:43:20|2272.9|2268.9|2271.7|2267.7|2272.9|2268.9|2271.7|2267.7|12
1626792210000|2021-07-20 14:43:30|2271.4|2267.4|2270.4|2266.4|2271.4|2267.4|2270.4|2266.4|7
1626792220000|2021-07-20 14:43:40|||||||||2
1626792230000|2021-07-20 14:43:50|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|1
1626792240000|2021-07-20 14:44:00|2270.4|2266.4|2270.9|2266.9|2270.9|2266.9|2270.4|2266.4|4
1626792250000|2021-07-20 14:44:10|2271.9|2267.9|2272.4|2268.4|2272.4|2268.4|2271.9|2267.9|5
1626792260000|2021-07-20 14:44:20|||||||||6
1626792270000|2021-07-20 14:44:30|2272.2|2268.2|2272.4|2268.4|2272.4|2268.4|2271.9|2267.9|1
1626792280000|2021-07-20 14:44:40|2271.9|2267.9|2272.2|2268.2|2272.4|2268.4|2271.9|2267.9|0
1626792290000|2021-07-20 14:44:50|2271.6|2267.6|2271.4|2267.4|2271.6|2267.6|2271.4|2267.4|4
1626792300000|2021-07-20 14:45:00|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|2270.9|2266.9|9
1626792310000|2021-07-20 14:45:10|2269.9|2265.9|2269.4|2265.4|2270.4|2266.4|2269.4|2265.4|2
1626792320000|2021-07-20 14:45:20|2269.2|2265.2|2269.4|2265.4|2269.4|2265.4|2268.9|2264.9|3
1626792330000|2021-07-20 14:45:30|2268.9|2264.9|2269.7|2265.7|2269.7|2265.7|2268.9|2264.9|13
1626792340000|2021-07-20 14:45:40|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|2269.4|2265.4|1
1626792350000|2021-07-20 14:45:50|2269.6|2265.6|2269.4|2265.4|2269.9|2265.9|2269.4|2265.4|3
1626792360000|2021-07-20 14:46:00|||||||||1
1626792370000|2021-07-20 14:46:10|2269.6|2265.6|2269.9|2265.9|2269.9|2265.9|2269.4|2265.4|6
1626792400000|2021-07-20 14:46:40|||||||||1
1626792410000|2021-07-20 14:46:50|2269.4|2265.4|2268.9|2264.9|2269.4|2265.4|2268.9|2264.9|3
1626792420000|2021-07-20 14:47:00|2268.6|2264.6|2268.4|2264.4|2268.6|2264.6|2268.4|2264.4|5
1626792430000|2021-07-20 14:47:10|||||||||2
1626792440000|2021-07-20 14:47:20|2267.9|2263.9|2268.4|2264.4|2268.4|2264.4|2267.9|2263.9|0
1626792450000|2021-07-20 14:47:30|2267.9|2263.9|2268.4|2264.4|2268.7|2264.7|2267.9|2263.9|5
1626792470000|2021-07-20 14:47:50|2268.2|2264.2|2267.7|2263.7|2268.2|2264.2|2267.7|2263.7|6
1626792490000|2021-07-20 14:48:10|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|1
1626792500000|2021-07-20 14:48:20|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|5
1626792520000|2021-07-20 14:48:40|2266.4|2262.4|2266.7|2262.7|2266.7|2262.7|2266.4|2262.4|9
1626792550000|2021-07-20 14:49:10|||||||||1
1626792570000|2021-07-20 14:49:30|2266.4|2262.4|2266.7|2262.7|2266.7|2262.7|2266.4|2262.4|1
1626792580000|2021-07-20 14:49:40|||||||||1
1626792590000|2021-07-20 14:49:50|||||||||1
1626792600000|2021-07-20 14:50:00|2266.9|2262.9|2268.9|2264.9|2268.9|2264.9|2266.9|2262.9|16
1626792620000|2021-07-20 14:50:20|||||||||1
1626792650000|2021-07-20 14:50:50|||||||||4
1626792660000|2021-07-20 14:51:00|2269.7|2265.7|2270.7|2266.7|2271.2|2267.2|2269.7|2265.7|19
1626792710000|2021-07-20 14:51:50|2270.2|2266.2|2269.4|2265.4|2270.4|2266.4|2269.4|2265.4|5
1626792720000|2021-07-20 14:52:00|2269.6|2265.6|2269.6|2265.6|2269.6|2265.6|2269.6|2265.6|0
1626792730000|2021-07-20 14:52:10|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|2269.9|2265.9|0
1626792770000|2021-07-20 14:52:50|||||||||1
1626792780000|2021-07-20 14:53:00|2270.2|2266.2|2270.4|2266.4|2270.4|2266.4|2270.2|2266.2|1
1626792790000|2021-07-20 14:53:10|2271.2|2267.2|2270.9|2266.9|2271.7|2267.7|2270.9|2266.9|12
1626792820000|2021-07-20 14:53:40|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|2270.7|2266.7|0
1626792830000|2021-07-20 14:53:50|||||||||3
1626792840000|2021-07-20 14:54:00|||||||||1
1626792850000|2021-07-20 14:54:10|2270.4|2266.4|2268.9|2264.9|2270.4|2266.4|2268.9|2264.9|1
1626792860000|2021-07-20 14:54:20|||||||||2
1626792870000|2021-07-20 14:54:30|2269.2|2265.2|2269.4|2265.4|2269.4|2265.4|2269.2|2265.2|3
1626792880000|2021-07-20 14:54:40|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|2269.7|2265.7|10
1626792890000|2021-07-20 14:54:50|||||||||1
1626792900000|2021-07-20 14:55:00|2269.4|2265.4|2269.2|2265.2|2269.4|2265.4|2269.2|2265.2|6
1626792910000|2021-07-20 14:55:10|2268.7|2264.7|2267.7|2263.7|2268.7|2264.7|2267.7|2263.7|1
1626792960000|2021-07-20 14:56:00|2267.9|2263.9|2268.9|2264.9|2268.9|2264.9|2267.9|2263.9|14
1626792970000|2021-07-20 14:56:10|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|2268.7|2264.7|0
1626792990000|2021-07-20 14:56:30|2268.2|2264.2|2267.9|2263.9|2268.2|2264.2|2267.9|2263.9|4
1626793000000|2021-07-20 14:56:40|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|1
1626793010000|2021-07-20 14:56:50|||||||||1
1626793020000|2021-07-20 14:57:00|2267.9|2263.9|2268.4|2264.4|2268.4|2264.4|2267.9|2263.9|7
1626793030000|2021-07-20 14:57:10|2268.2|2264.2|2268.2|2264.2|2268.2|2264.2|2268.2|2264.2|0
1626793050000|2021-07-20 14:57:30|||||||||2
1626793070000|2021-07-20 14:57:50|2267.4|2263.4|2266.9|2262.9|2267.4|2263.4|2266.9|2262.9|4
1626793090000|2021-07-20 14:58:10|2266.4|2262.4|2266.9|2262.9|2266.9|2262.9|2266.4|2262.4|14
1626793110000|2021-07-20 14:58:30|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|2267.2|2263.2|1
1626793120000|2021-07-20 14:58:40|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|0
1626793130000|2021-07-20 14:58:50|||||||||5
1626793140000|2021-07-20 14:59:00|||||||||2
1626793160000|2021-07-20 14:59:20|||||||||1
1626793190000|2021-07-20 14:59:50|||||||||1
1626793200000|2021-07-20 15:00:00|2268|2264|2266.4|2262.4|2268.7|2264.7|2266.4|2262.4|12
1626793210000|2021-07-20 15:00:10|||||||||1
1626793220000|2021-07-20 15:00:20|2265|2261|2265|2261|2265|2261|2265|2261|10
1626793250000|2021-07-20 15:00:50|2264|2260|2264.7|2260.7|2264.7|2260.7|2264|2260|6
1626793260000|2021-07-20 15:01:00|2265|2261|2265|2261|2265|2261|2264.5|2260.5|0
1626793270000|2021-07-20 15:01:10|||||||||18
1626793280000|2021-07-20 15:01:20|2265.4|2261.4|2265.4|2261.4|2265.4|2261.4|2265.4|2261.4|5
1626793290000|2021-07-20 15:01:30|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|8
1626793300000|2021-07-20 15:01:40|||||||||1
1626793310000|2021-07-20 15:01:50|||||||||1
1626793320000|2021-07-20 15:02:00|2267.9|2263.9|2268.4|2264.4|2268.4|2264.4|2267.9|2263.9|7
1626793330000|2021-07-20 15:02:10|2267.7|2263.7|2267.2|2263.2|2267.7|2263.7|2267.2|2263.2|9
1626793350000|2021-07-20 15:02:30|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|0
1626793360000|2021-07-20 15:02:40|||||||||1
1626793370000|2021-07-20 15:02:50|||||||||1
1626793420000|2021-07-20 15:03:40|||||||||2
1626793430000|2021-07-20 15:03:50|2266|2262|2265|2261|2266|2262|2265|2261|14
1626793440000|2021-07-20 15:04:00|2265.2|2261.2|2266.5|2262.5|2267|2263|2265.2|2261.2|5
1626793460000|2021-07-20 15:04:20|||||||||10
1626793470000|2021-07-20 15:04:30|2266.2|2262.2|2266.2|2262.2|2266.2|2262.2|2266.2|2262.2|1
1626793490000|2021-07-20 15:04:50|2266|2262|2266|2262|2266|2262|2266|2262|0
1626793500000|2021-07-20 15:05:00|2265.4|2261.4|2265|2261|2265.4|2261.4|2265|2261|1
1626793510000|2021-07-20 15:05:10|2264.5|2260.5|2265|2261|2265|2261|2264.5|2260.5|1
1626793520000|2021-07-20 15:05:20|2264.7|2260.7|2264|2260|2264.7|2260.7|2264|2260|13
1626793540000|2021-07-20 15:05:40|||||||||1
1626793580000|2021-07-20 15:06:20|2265|2261|2265|2261|2265|2261|2265|2261|1
1626793590000|2021-07-20 15:06:30|||||||||1
1626793640000|2021-07-20 15:07:20|||||||||1
1626793650000|2021-07-20 15:07:30|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|2265.5|2261.5|3
1626793660000|2021-07-20 15:07:40|2266|2262|2267|2263|2267|2263|2266|2262|22
1626793680000|2021-07-20 15:08:00|2265.2|2261.2|2265|2261|2265.2|2261.2|2265|2261|20
1626793720000|2021-07-20 15:08:40|||||||||2
1626793730000|2021-07-20 15:08:50|||||||||3
1626793740000|2021-07-20 15:09:00|2264|2260|2264.2|2260.2|2264.2|2260.2|2264|2260|9
1626793750000|2021-07-20 15:09:10|2264|2260|2266.5|2262.5|2266.5|2262.5|2264|2260|29
1626793780000|2021-07-20 15:09:40|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|4
1626793800000|2021-07-20 15:10:00|2267|2263|2266|2262|2267|2263|2266|2262|11
1626793810000|2021-07-20 15:10:10|||||||||1
1626793820000|2021-07-20 15:10:20|2266.4|2262.4|2267|2263|2267|2263|2266.4|2262.4|4
1626793830000|2021-07-20 15:10:30|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|3
1626793840000|2021-07-20 15:10:40|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|0
1626793860000|2021-07-20 15:11:00|2267.7|2263.7|2267.4|2263.4|2267.7|2263.7|2267.4|2263.4|8
1626793870000|2021-07-20 15:11:10|2267|2263|2267|2263|2267|2263|2267|2263|10
1626793890000|2021-07-20 15:11:30|2266.7|2262.7|2266.4|2262.4|2266.7|2262.7|2266.4|2262.4|3
1626793900000|2021-07-20 15:11:40|||||||||1
1626793950000|2021-07-20 15:12:30|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2266.7|2262.7|2
1626793960000|2021-07-20 15:12:40|||||||||4
1626793970000|2021-07-20 15:12:50|2267|2263|2267|2263|2267|2263|2267|2263|7
1626793980000|2021-07-20 15:13:00|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|2267.4|2263.4|5
1626794000000|2021-07-20 15:13:20|||||||||3
1626794010000|2021-07-20 15:13:30|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|2267.7|2263.7|4
1626794020000|2021-07-20 15:13:40|||||||||1
1626794030000|2021-07-20 15:13:50|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|2267.9|2263.9|2
1626794040000|2021-07-20 15:14:00|2268.2|2264.2|2268.4|2264.4|2269.2|2265.2|2268.2|2264.2|2
1626794070000|2021-07-20 15:14:30|2268.9|2264.9|2268.4|2264.4|2268.9|2264.9|2268.4|2264.4|50
1626794080000|2021-07-20 15:14:40|2268.2|2264.2|2269.2|2265.2|2269.2|2265.2|2268.2|2264.2|20
1626794100000|2021-07-20 15:15:00|2269.4|2265.4|2269.7|2265.7|2269.9|2265.9|2269.4|2265.4|8
1626794110000|2021-07-20 15:15:10|2269.9|2265.9|2269.4|2265.4|2269.9|2265.9|2269.4|2265.4|5
1626794140000|2021-07-20 15:15:40|||||||||1
1626794150000|2021-07-20 15:15:50|||||||||3
1626794170000|2021-07-20 15:16:10|||||||||3
1626794220000|2021-07-20 15:17:00|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|12
1626794230000|2021-07-20 15:17:10|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|1
1626794250000|2021-07-20 15:17:30|2270|2266|2270|2266|2270|2266|2270|2266|3
1626794260000|2021-07-20 15:17:40|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2270.2|2266.2|2
1626794270000|2021-07-20 15:17:50|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|2270.4|2266.4|0
1626794280000|2021-07-20 15:18:00|2271|2267|2271|2267|2271|2267|2271|2267|0
1626794290000|2021-07-20 15:18:10|2271.4|2267.4|2271.7|2267.7|2271.7|2267.7|2271.4|2267.4|5
1626794300000|2021-07-20 15:18:20|2272.4|2268.4|2273.7|2269.7|2273.7|2269.7|2272.4|2268.4|7
1626794310000|2021-07-20 15:18:30|2273.4|2269.4|2272.7|2268.7|2273.4|2269.4|2272.7|2268.7|2
1626794320000|2021-07-20 15:18:40|||||||||1
1626794340000|2021-07-20 15:19:00|2272.4|2268.4|2273.4|2269.4|2273.4|2269.4|2272.4|2268.4|6
1626794350000|2021-07-20 15:19:10|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|2273.7|2269.7|0
1626794360000|2021-07-20 15:19:20|2274.4|2270.4|2274.7|2270.7|2274.7|2270.7|2274.4|2270.4|5
1626794370000|2021-07-20 15:19:30|||||||||1
1626794390000|2021-07-20 15:19:50|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|2273.9|2269.9|12
1626794400000|2021-07-20 15:20:00|2273.7|2269.7|2273.2|2269.2|2273.7|2269.7|2273.2|2269.2|4
1626794420000|2021-07-20 15:20:20|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|2272.7|2268.7|0
1626794430000|2021-07-20 15:20:30|2273|2269|2273.2|2269.2|2273.2|2269.2|2273|2269|11
1626794450000|2021-07-20 15:20:50|2273.4|2269.4|2274.4|2270.4|2274.4|2270.4|2273.4|2269.4|8
1626794480000|2021-07-20 15:21:20|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|2274.2|2270.2|5
1626794490000|2021-07-20 15:21:30|2273.7|2269.7|2274.2|2270.2|2274.2|2270.2|2273.7|2269.7|11
1626794500000|2021-07-20 15:21:40|||||||||1
1626794520000|2021-07-20 15:22:00|2274.4|2270.4|2275|2271|2275|2271|2274.4|2270.4|18
1626794540000|2021-07-20 15:22:20|2275.2|2271.2|2275.5|2271.5|2275.5|2271.5|2275.2|2271.2|10
1626794550000|2021-07-20 15:22:30|2274.9|2270.9|2274.9|2270.9|2275.2|2271.2|2274.9|2270.9|2
1626794560000|2021-07-20 15:22:40|2275.4|2271.4|2275.4|2271.4|2275.4|2271.4|2274.9|2270.9|3
1626794570000|2021-07-20 15:22:50|2275.7|2271.7|2275.9|2271.9|2275.9|2271.9|2275.7|2271.7|5
1626794580000|2021-07-20 15:23:00|2275.7|2271.7|2275.7|2271.7|2275.9|2271.9|2275.7|2271.7|2
1626794590000|2021-07-20 15:23:10|||||||||1
1626794610000|2021-07-20 15:23:30|2276|2272|2276.2|2272.2|2276.4|2272.4|2276|2272|4
1626794620000|2021-07-20 15:23:40|||||||||1
1626794650000|2021-07-20 15:24:10|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|2276.4|2272.4|1
1626794660000|2021-07-20 15:24:20|2276.9|2272.9|2278.9|2274.9|2278.9|2274.9|2276.9|2272.9|47
1626794670000|2021-07-20 15:24:30|2279.2|2275.2|2278.2|2274.2|2279.2|2275.2|2278.2|2274.2|8
1626794680000|2021-07-20 15:24:40|2277.9|2273.9|2279.4|2275.4|2279.4|2275.4|2277.9|2273.9|5
1626794690000|2021-07-20 15:24:50|2280.2|2276.2|2279.9|2275.9|2280.2|2276.2|2279.7|2275.7|13
1626794700000|2021-07-20 15:25:00|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.2|2275.2|4
1626794710000|2021-07-20 15:25:10|2279.4|2275.4|2278.7|2274.7|2279.7|2275.7|2278.4|2274.4|9
1626794730000|2021-07-20 15:25:30|2278.4|2274.4|2278.4|2274.4|2278.9|2274.9|2278.2|2274.2|21
1626794740000|2021-07-20 15:25:40|2278.7|2274.7|2277.7|2273.7|2278.7|2274.7|2277.7|2273.7|1
1626794750000|2021-07-20 15:25:50|2278.2|2274.2|2278.4|2274.4|2278.7|2274.7|2278.2|2274.2|10
1626794760000|2021-07-20 15:26:00|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|2278.7|2274.7|0
1626794790000|2021-07-20 15:26:30|2278.4|2274.4|2278.2|2274.2|2278.4|2274.4|2278.2|2274.2|10
1626794800000|2021-07-20 15:26:40|||||||||1
1626794810000|2021-07-20 15:26:50|||||||||2
1626794840000|2021-07-20 15:27:20|||||||||3
1626794870000|2021-07-20 15:27:50|2279.9|2275.9|2280.9|2276.9|2280.9|2276.9|2279.9|2275.9|20
1626794880000|2021-07-20 15:28:00|2280.7|2276.7|2280.4|2276.4|2280.7|2276.7|2280.2|2276.2|1
1626794890000|2021-07-20 15:28:10|2280.2|2276.2|2280.7|2276.7|2280.7|2276.7|2280.2|2276.2|3
1626794910000|2021-07-20 15:28:30|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|5
1626794940000|2021-07-20 15:29:00|||||||||5
1626794950000|2021-07-20 15:29:10|||||||||1
1626794970000|2021-07-20 15:29:30|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|0
1626795000000|2021-07-20 15:30:00|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2280.2|2276.2|9
1626795010000|2021-07-20 15:30:10|2280.9|2276.9|2281.2|2277.2|2281.2|2277.2|2280.9|2276.9|6
1626795030000|2021-07-20 15:30:30|2280.9|2276.9|2279.4|2275.4|2280.9|2276.9|2279.4|2275.4|32
1626795040000|2021-07-20 15:30:40|||||||||2
1626795050000|2021-07-20 15:30:50|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|1
1626795060000|2021-07-20 15:31:00|||||||||1
1626795080000|2021-07-20 15:31:20|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1626795090000|2021-07-20 15:31:30|||||||||1
1626795100000|2021-07-20 15:31:40|||||||||11
1626795110000|2021-07-20 15:31:50|||||||||2
1626795120000|2021-07-20 15:32:00|||||||||1
1626795150000|2021-07-20 15:32:30|2281.7|2277.7|2282.2|2278.2|2282.2|2278.2|2281.7|2277.7|5
1626795160000|2021-07-20 15:32:40|||||||||2
1626795170000|2021-07-20 15:32:50|||||||||15
1626795180000|2021-07-20 15:33:00|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|5
1626795190000|2021-07-20 15:33:10|2282.4|2278.4|2282.9|2278.9|2282.9|2278.9|2282.4|2278.4|1
1626795200000|2021-07-20 15:33:20|2283.4|2279.4|2283.4|2279.4|2283.9|2279.9|2283.2|2279.2|40
1626795210000|2021-07-20 15:33:30|2283.2|2279.2|2280.9|2276.9|2283.2|2279.2|2280.9|2276.9|7
1626795230000|2021-07-20 15:33:50|||||||||1
1626795240000|2021-07-20 15:34:00|||||||||2
1626795250000|2021-07-20 15:34:10|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2280.2|2276.2|5
1626795260000|2021-07-20 15:34:20|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|1
1626795270000|2021-07-20 15:34:30|||||||||1
1626795290000|2021-07-20 15:34:50|2280.9|2276.9|2280.4|2276.4|2280.9|2276.9|2280.4|2276.4|20
1626795300000|2021-07-20 15:35:00|2280.2|2276.2|2280.5|2276.5|2280.5|2276.5|2280.2|2276.2|4
1626795310000|2021-07-20 15:35:10|2280.7|2276.7|2280.7|2276.7|2281.2|2277.2|2280.7|2276.7|2
1626795320000|2021-07-20 15:35:20|||||||||8
1626795330000|2021-07-20 15:35:30|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2280.2|2276.2|1
1626795340000|2021-07-20 15:35:40|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1626795350000|2021-07-20 15:35:50|||||||||11
1626795370000|2021-07-20 15:36:10|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|0
1626795410000|2021-07-20 15:36:50|2279.4|2275.4|2279.7|2275.7|2279.9|2275.9|2279.4|2275.4|2
1626795420000|2021-07-20 15:37:00|2278.9|2274.9|2278.4|2274.4|2278.9|2274.9|2277.9|2273.9|21
1626795430000|2021-07-20 15:37:10|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|20
1626795440000|2021-07-20 15:37:20|2279.9|2275.9|2280.4|2276.4|2280.4|2276.4|2279.9|2275.9|2
1626795450000|2021-07-20 15:37:30|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|2280.2|2276.2|1
1626795460000|2021-07-20 15:37:40|2280.4|2276.4|2280.2|2276.2|2280.4|2276.4|2280.2|2276.2|1
1626795470000|2021-07-20 15:37:50|||||||||1
1626795480000|2021-07-20 15:38:00|||||||||2
1626795490000|2021-07-20 15:38:10|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1626795500000|2021-07-20 15:38:20|2279.4|2275.4|2279.2|2275.2|2279.7|2275.7|2279.2|2275.2|10
1626795510000|2021-07-20 15:38:30|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|1
1626795520000|2021-07-20 15:38:40|2279.9|2275.9|2280.4|2276.4|2280.4|2276.4|2279.9|2275.9|16
1626795530000|2021-07-20 15:38:50|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|0
1626795550000|2021-07-20 15:39:10|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|6
1626795560000|2021-07-20 15:39:20|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2
1626795570000|2021-07-20 15:39:30|2280.7|2276.7|2280.2|2276.2|2280.7|2276.7|2280.2|2276.2|7
1626795580000|2021-07-20 15:39:40|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|1
1626795590000|2021-07-20 15:39:50|2279.2|2275.2|2279.7|2275.7|2279.7|2275.7|2279.2|2275.2|5
1626795600000|2021-07-20 15:40:00|||||||||2
1626795640000|2021-07-20 15:40:40|2279.5|2275.5|2279.7|2275.7|2279.9|2275.9|2279.5|2275.5|2
1626795650000|2021-07-20 15:40:50|2279.9|2275.9|2279.7|2275.7|2279.9|2275.9|2279.7|2275.7|1
1626795660000|2021-07-20 15:41:00|||||||||1
1626795690000|2021-07-20 15:41:30|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|0
1626795700000|2021-07-20 15:41:40|2278.2|2274.2|2278.2|2274.2|2278.2|2274.2|2277.9|2273.9|17
1626795710000|2021-07-20 15:41:50|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|1
1626795720000|2021-07-20 15:42:00|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2277.5|2273.5|2
1626795730000|2021-07-20 15:42:10|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|2277.9|2273.9|1
1626795740000|2021-07-20 15:42:20|2277.7|2273.7|2277.9|2273.9|2277.9|2273.9|2277.7|2273.7|0
1626795760000|2021-07-20 15:42:40|||||||||1
1626795770000|2021-07-20 15:42:50|2278.2|2274.2|2277.2|2273.2|2278.2|2274.2|2277.2|2273.2|11
1626795780000|2021-07-20 15:43:00|2277.7|2273.7|2278.2|2274.2|2278.2|2274.2|2277.7|2273.7|25
1626795790000|2021-07-20 15:43:10|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|2278.9|2274.9|3
1626795820000|2021-07-20 15:43:40|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|2279.2|2275.2|0
1626795830000|2021-07-20 15:43:50|||||||||1
1626795840000|2021-07-20 15:44:00|2280.5|2276.5|2281.4|2277.4|2282.2|2278.2|2280.5|2276.5|32
1626795850000|2021-07-20 15:44:10|2281.7|2277.7|2281.4|2277.4|2281.9|2277.9|2281.4|2277.4|3
1626795880000|2021-07-20 15:44:40|2281.2|2277.2|2280.4|2276.4|2281.2|2277.2|2280.4|2276.4|7
1626795890000|2021-07-20 15:44:50|2280.2|2276.2|2280.7|2276.7|2281|2277|2280.2|2276.2|1
1626795900000|2021-07-20 15:45:00|2280.2|2276.2|2279.2|2275.2|2280.2|2276.2|2279.2|2275.2|20
1626795910000|2021-07-20 15:45:10|2280.5|2276.5|2280.2|2276.2|2280.5|2276.5|2280.2|2276.2|2
1626795930000|2021-07-20 15:45:30|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|2280.5|2276.5|0
1626795940000|2021-07-20 15:45:40|||||||||1
1626795950000|2021-07-20 15:45:50|||||||||3
1626795960000|2021-07-20 15:46:00|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|17
1626795970000|2021-07-20 15:46:10|||||||||2
1626795980000|2021-07-20 15:46:20|2281.7|2277.7|2281|2277|2281.7|2277.7|2281|2277|8
1626795990000|2021-07-20 15:46:30|2281.5|2277.5|2281.5|2277.5|2281.5|2277.5|2281.2|2277.2|10
1626796000000|2021-07-20 15:46:40|2282|2278|2281.5|2277.5|2282|2278|2281.5|2277.5|24
1626796010000|2021-07-20 15:46:50|2282|2278|2282|2278|2282|2278|2282|2278|11
1626796020000|2021-07-20 15:47:00|2281.7|2277.7|2282.2|2278.2|2282.5|2278.5|2281.7|2277.7|4
1626796030000|2021-07-20 15:47:10|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|9
1626796040000|2021-07-20 15:47:20|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|2279.9|2275.9|22
1626796050000|2021-07-20 15:47:30|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|2279.7|2275.7|3
1626796060000|2021-07-20 15:47:40|2280.4|2276.4|2280.9|2276.9|2280.9|2276.9|2280.4|2276.4|1
1626796070000|2021-07-20 15:47:50|||||||||9
1626796080000|2021-07-20 15:48:00|2281.2|2277.2|2281.2|2277.2|2281.5|2277.5|2281.2|2277.2|31
1626796090000|2021-07-20 15:48:10|2281.9|2277.9|2284.2|2280.2|2284.2|2280.2|2281.9|2277.9|84
1626796100000|2021-07-20 15:48:20|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|121
1626796110000|2021-07-20 15:48:30|2284.2|2280.2|2285.9|2281.9|2285.9|2281.9|2284.2|2280.2|40
1626796120000|2021-07-20 15:48:40|2286.7|2282.7|2286.9|2282.9|2286.9|2282.9|2286.7|2282.7|84
1626796130000|2021-07-20 15:48:50|2287.4|2283.4|2287.7|2283.7|2287.9|2283.9|2286.9|2282.9|80
1626796140000|2021-07-20 15:49:00|2288.4|2284.4|2287.9|2283.9|2288.7|2284.7|2287.7|2283.7|74
1626796150000|2021-07-20 15:49:10|2288.2|2284.2|2286.9|2282.9|2288.9|2284.9|2286.2|2282.2|155
1626796160000|2021-07-20 15:49:20|2287.2|2283.2|2286.2|2282.2|2287.9|2283.9|2286.2|2282.2|36
1626796170000|2021-07-20 15:49:30|2285.9|2281.9|2285.9|2281.9|2286.2|2282.2|2285.7|2281.7|39
1626796180000|2021-07-20 15:49:40|2286.9|2282.9|2285.9|2281.9|2286.9|2282.9|2285.9|2281.9|96
1626796190000|2021-07-20 15:49:50|2286.2|2282.2|2285.7|2281.7|2286.2|2282.2|2285.7|2281.7|86
1626796200000|2021-07-20 15:50:00|2285.5|2281.5|2285.4|2281.4|2286.2|2282.2|2285.2|2281.2|83
1626796210000|2021-07-20 15:50:10|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|1
1626796220000|2021-07-20 15:50:20|2284.9|2280.9|2285.9|2281.9|2285.9|2281.9|2284.9|2280.9|49
1626796230000|2021-07-20 15:50:30|||||||||7
1626796240000|2021-07-20 15:50:40|2285.7|2281.7|2286.7|2282.7|2286.7|2282.7|2285.7|2281.7|105
1626796250000|2021-07-20 15:50:50|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|3
1626796260000|2021-07-20 15:51:00|||||||||6
1626796270000|2021-07-20 15:51:10|2287.9|2283.9|2288.7|2284.7|2288.7|2284.7|2287.9|2283.9|3
1626796280000|2021-07-20 15:51:20|||||||||1
1626796290000|2021-07-20 15:51:30|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|2288.9|2284.9|0
1626796300000|2021-07-20 15:51:40|||||||||17
1626796310000|2021-07-20 15:51:50|||||||||2
1626796320000|2021-07-20 15:52:00|||||||||18
1626796330000|2021-07-20 15:52:10|2288.7|2284.7|2288.2|2284.2|2288.9|2284.9|2288.2|2284.2|21
1626796340000|2021-07-20 15:52:20|2288.4|2284.4|2287.7|2283.7|2288.4|2284.4|2287.7|2283.7|4
1626796360000|2021-07-20 15:52:40|||||||||3
1626796380000|2021-07-20 15:53:00|||||||||3
1626796390000|2021-07-20 15:53:10|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|2287.9|2283.9|0
1626796400000|2021-07-20 15:53:20|2288.2|2284.2|2288.2|2284.2|2288.2|2284.2|2288.2|2284.2|30
1626796410000|2021-07-20 15:53:30|2287.9|2283.9|2287.7|2283.7|2287.9|2283.9|2287.7|2283.7|1
1626796420000|2021-07-20 15:53:40|||||||||5
1626796430000|2021-07-20 15:53:50|2287.9|2283.9|2288.4|2284.4|2288.4|2284.4|2287.9|2283.9|5
1626796440000|2021-07-20 15:54:00|2288.7|2284.7|2288.9|2284.9|2288.9|2284.9|2288.7|2284.7|1
1626796470000|2021-07-20 15:54:30|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|2288.7|2284.7|1
1626796490000|2021-07-20 15:54:50|2288.2|2284.2|2287.9|2283.9|2288.2|2284.2|2287.9|2283.9|3
1626796520000|2021-07-20 15:55:20|2288.4|2284.4|2287.9|2283.9|2288.7|2284.7|2287.9|2283.9|5
1626796530000|2021-07-20 15:55:30|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|2287.7|2283.7|0
1626796550000|2021-07-20 15:55:50|||||||||1
1626796560000|2021-07-20 15:56:00|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|2287.4|2283.4|1
1626796580000|2021-07-20 15:56:20|||||||||8
1626796590000|2021-07-20 15:56:30|2287.7|2283.7|2287.4|2283.4|2287.7|2283.7|2287.4|2283.4|3
1626796610000|2021-07-20 15:56:50|2286.6|2282.6|2285.7|2281.7|2286.6|2282.6|2285.7|2281.7|19
1626796620000|2021-07-20 15:57:00|2285.4|2281.4|2285.7|2281.7|2285.7|2281.7|2285.4|2281.4|2
1626796630000|2021-07-20 15:57:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|1
1626796650000|2021-07-20 15:57:30|2283.4|2279.4|2282.4|2278.4|2283.7|2279.7|2282.4|2278.4|4
1626796680000|2021-07-20 15:58:00|2282.7|2278.7|2282.9|2278.9|2282.9|2278.9|2282.2|2278.2|5
1626796690000|2021-07-20 15:58:10|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|18
1626796710000|2021-07-20 15:58:30|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|1
1626796720000|2021-07-20 15:58:40|2283.7|2279.7|2285.2|2281.2|2285.2|2281.2|2283.7|2279.7|59
1626796730000|2021-07-20 15:58:50|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|0
1626796740000|2021-07-20 15:59:00|||||||||2
1626796750000|2021-07-20 15:59:10|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|1
1626796780000|2021-07-20 15:59:40|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|89
1626796790000|2021-07-20 15:59:50|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|6
1626796800000|2021-07-20 16:00:00|||||||||1
1626796810000|2021-07-20 16:00:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|0
1626796830000|2021-07-20 16:00:30|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|0
1626796860000|2021-07-20 16:01:00|||||||||6
1626796880000|2021-07-20 16:01:20|||||||||2
1626796900000|2021-07-20 16:01:40|||||||||1
1626796910000|2021-07-20 16:01:50|||||||||1
1626796920000|2021-07-20 16:02:00|||||||||10
1626796950000|2021-07-20 16:02:30|||||||||5
1626796960000|2021-07-20 16:02:40|||||||||1
1626796980000|2021-07-20 16:03:00|||||||||1
1626796990000|2021-07-20 16:03:10|||||||||1
1626797010000|2021-07-20 16:03:30|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|3
1626797020000|2021-07-20 16:03:40|2285.4|2281.4|2284.7|2280.7|2285.4|2281.4|2284.7|2280.7|11
1626797030000|2021-07-20 16:03:50|2285.2|2281.2|2285.7|2281.7|2285.7|2281.7|2285.2|2281.2|6
1626797040000|2021-07-20 16:04:00|2285.4|2281.4|2285.9|2281.9|2286.4|2282.4|2285.4|2281.4|9
1626797050000|2021-07-20 16:04:10|||||||||1
1626797070000|2021-07-20 16:04:30|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2
1626797100000|2021-07-20 16:05:00|||||||||1
1626797110000|2021-07-20 16:05:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|1
1626797120000|2021-07-20 16:05:20|||||||||1
1626797130000|2021-07-20 16:05:30|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|0
1626797140000|2021-07-20 16:05:40|||||||||1
1626797150000|2021-07-20 16:05:50|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2
1626797160000|2021-07-20 16:06:00|2283.9|2279.9|2284.4|2280.4|2284.4|2280.4|2283.9|2279.9|1
1626797170000|2021-07-20 16:06:10|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.4|2279.4|8
1626797180000|2021-07-20 16:06:20|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|0
1626797210000|2021-07-20 16:06:50|||||||||1
1626797230000|2021-07-20 16:07:10|||||||||4
1626797270000|2021-07-20 16:07:50|||||||||1
1626797280000|2021-07-20 16:08:00|||||||||2
1626797290000|2021-07-20 16:08:10|||||||||1
1626797320000|2021-07-20 16:08:40|||||||||3
1626797340000|2021-07-20 16:09:00|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2
1626797350000|2021-07-20 16:09:10|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|6
1626797360000|2021-07-20 16:09:20|||||||||1
1626797380000|2021-07-20 16:09:40|2283.2|2279.2|2282.9|2278.9|2283.2|2279.2|2282.9|2278.9|2
1626797400000|2021-07-20 16:10:00|||||||||2
1626797420000|2021-07-20 16:10:20|||||||||1
1626797430000|2021-07-20 16:10:30|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|1
1626797440000|2021-07-20 16:10:40|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|2282.4|2278.4|0
1626797450000|2021-07-20 16:10:50|||||||||1
1626797460000|2021-07-20 16:11:00|||||||||2
1626797500000|2021-07-20 16:11:40|2284.4|2280.4|2283.7|2279.7|2284.7|2280.7|2283.7|2279.7|8
1626797510000|2021-07-20 16:11:50|||||||||6
1626797520000|2021-07-20 16:12:00|||||||||1
1626797540000|2021-07-20 16:12:20|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|1
1626797560000|2021-07-20 16:12:40|2283.7|2279.7|2283.4|2279.4|2283.7|2279.7|2283.4|2279.4|3
1626797580000|2021-07-20 16:13:00|||||||||1
1626797590000|2021-07-20 16:13:10|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|1
1626797600000|2021-07-20 16:13:20|||||||||1
1626797620000|2021-07-20 16:13:40|||||||||6
1626797640000|2021-07-20 16:14:00|||||||||1
1626797650000|2021-07-20 16:14:10|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|0
1626797660000|2021-07-20 16:14:20|2284.2|2280.2|2283.7|2279.7|2284.2|2280.2|2283.7|2279.7|8
1626797670000|2021-07-20 16:14:30|||||||||1
1626797680000|2021-07-20 16:14:40|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|4
1626797690000|2021-07-20 16:14:50|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|1
1626797700000|2021-07-20 16:15:00|2283.7|2279.7|2283.9|2279.9|2283.9|2279.9|2283.7|2279.7|1
1626797730000|2021-07-20 16:15:30|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2
1626797740000|2021-07-20 16:15:40|2283.9|2279.9|2283.7|2279.7|2283.9|2279.9|2283.7|2279.7|2
1626797770000|2021-07-20 16:16:10|2283.9|2279.9|2283.4|2279.4|2283.9|2279.9|2283.4|2279.4|2
1626797800000|2021-07-20 16:16:40|||||||||1
1626797810000|2021-07-20 16:16:50|||||||||1
1626797820000|2021-07-20 16:17:00|2283.7|2279.7|2283.9|2279.9|2284.2|2280.2|2283.7|2279.7|3
1626797830000|2021-07-20 16:17:10|||||||||1
1626797850000|2021-07-20 16:17:30|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2
1626797870000|2021-07-20 16:17:50|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|1
1626797880000|2021-07-20 16:18:00|||||||||2
1626797890000|2021-07-20 16:18:10|2283.4|2279.4|2283.7|2279.7|2283.7|2279.7|2283.4|2279.4|1
1626797910000|2021-07-20 16:18:30|||||||||1
1626797930000|2021-07-20 16:18:50|||||||||1
1626797950000|2021-07-20 16:19:10|||||||||2
1626797960000|2021-07-20 16:19:20|||||||||1
1626797980000|2021-07-20 16:19:40|||||||||1
1626797990000|2021-07-20 16:19:50|2284.4|2280.4|2284.2|2280.2|2284.4|2280.4|2283.7|2279.7|2
1626798000000|2021-07-20 16:20:00|2283.9|2279.9|2284.7|2280.7|2284.7|2280.7|2283.9|2279.9|3
1626798030000|2021-07-20 16:20:30|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|3
1626798040000|2021-07-20 16:20:40|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|1
1626798050000|2021-07-20 16:20:50|2285.4|2281.4|2285.2|2281.2|2285.4|2281.4|2284.9|2280.9|15
1626798060000|2021-07-20 16:21:00|2284.9|2280.9|2285.4|2281.4|2285.4|2281.4|2284.9|2280.9|4
1626798070000|2021-07-20 16:21:10|||||||||1
1626798090000|2021-07-20 16:21:30|2284.9|2280.9|2285.2|2281.2|2285.2|2281.2|2284.9|2280.9|4
1626798100000|2021-07-20 16:21:40|2285.4|2281.4|2285.2|2281.2|2285.4|2281.4|2285.2|2281.2|2
1626798110000|2021-07-20 16:21:50|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2
1626798150000|2021-07-20 16:22:30|2285.2|2281.2|2284.9|2280.9|2285.2|2281.2|2284.9|2280.9|2
1626798170000|2021-07-20 16:22:50|2285.2|2281.2|2284.9|2280.9|2285.2|2281.2|2284.9|2280.9|6
1626798180000|2021-07-20 16:23:00|||||||||24
1626798190000|2021-07-20 16:23:10|||||||||11
1626798200000|2021-07-20 16:23:20|||||||||5
1626798210000|2021-07-20 16:23:30|||||||||1
1626798220000|2021-07-20 16:23:40|||||||||1
1626798250000|2021-07-20 16:24:10|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|1
1626798260000|2021-07-20 16:24:20|||||||||1
1626798270000|2021-07-20 16:24:30|||||||||9
1626798280000|2021-07-20 16:24:40|2284.1|2280.1|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|4
1626798290000|2021-07-20 16:24:50|||||||||6
1626798300000|2021-07-20 16:25:00|||||||||10
1626798310000|2021-07-20 16:25:10|2284.9|2280.9|2284.4|2280.4|2284.9|2280.9|2284.4|2280.4|5
1626798330000|2021-07-20 16:25:30|||||||||1
1626798340000|2021-07-20 16:25:40|2284.2|2280.2|2284.4|2280.4|2284.4|2280.4|2283.9|2279.9|0
1626798360000|2021-07-20 16:26:00|2284.1|2280.1|2284.1|2280.1|2284.1|2280.1|2284.1|2280.1|1
1626798370000|2021-07-20 16:26:10|2284.4|2280.4|2284.6|2280.6|2284.6|2280.6|2284.4|2280.4|6
1626798380000|2021-07-20 16:26:20|||||||||4
1626798390000|2021-07-20 16:26:30|||||||||4
1626798400000|2021-07-20 16:26:40|2284.9|2280.9|2284.6|2280.6|2285.1|2281.1|2284.6|2280.6|6
1626798430000|2021-07-20 16:27:10|2284.4|2280.4|2284.6|2280.6|2284.6|2280.6|2284.4|2280.4|2
1626798440000|2021-07-20 16:27:20|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|6
1626798450000|2021-07-20 16:27:30|2284.6|2280.6|2285.1|2281.1|2285.1|2281.1|2284.6|2280.6|1
1626798460000|2021-07-20 16:27:40|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|0
1626798470000|2021-07-20 16:27:50|2285.9|2281.9|2284.9|2280.9|2285.9|2281.9|2284.9|2280.9|1
1626798480000|2021-07-20 16:28:00|2285.2|2281.2|2285.4|2281.4|2285.4|2281.4|2285.2|2281.2|2
1626798490000|2021-07-20 16:28:10|2285.2|2281.2|2284.9|2280.9|2285.2|2281.2|2284.9|2280.9|0
1626798520000|2021-07-20 16:28:40|||||||||1
1626798540000|2021-07-20 16:29:00|||||||||2
1626798580000|2021-07-20 16:29:40|||||||||2
1626798610000|2021-07-20 16:30:10|||||||||1
1626798620000|2021-07-20 16:30:20|2284.4|2280.4|2284.4|2280.4|2284.9|2280.9|2284.4|2280.4|6
1626798640000|2021-07-20 16:30:40|2284.1|2280.1|2284.6|2280.6|2284.6|2280.6|2284.1|2280.1|7
1626798650000|2021-07-20 16:30:50|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|1
1626798660000|2021-07-20 16:31:00|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|1
1626798680000|2021-07-20 16:31:20|||||||||1
1626798690000|2021-07-20 16:31:30|||||||||1
1626798710000|2021-07-20 16:31:50|||||||||3
1626798760000|2021-07-20 16:32:40|||||||||1
1626798780000|2021-07-20 16:33:00|2284.4|2280.4|2284.4|2280.4|2284.6|2280.6|2284.4|2280.4|8
1626798790000|2021-07-20 16:33:10|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|2284.6|2280.6|1
1626798830000|2021-07-20 16:33:50|||||||||2
1626798840000|2021-07-20 16:34:00|||||||||1
1626798850000|2021-07-20 16:34:10|||||||||1
1626798860000|2021-07-20 16:34:20|||||||||2
1626798870000|2021-07-20 16:34:30|2284.4|2280.4|2284.6|2280.6|2284.6|2280.6|2284.4|2280.4|3
1626798880000|2021-07-20 16:34:40|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|2284.4|2280.4|0
1626798890000|2021-07-20 16:34:50|||||||||1
1626798910000|2021-07-20 16:35:10|||||||||2
1626798960000|2021-07-20 16:36:00|||||||||1
1626798980000|2021-07-20 16:36:20|||||||||1
1626799010000|2021-07-20 16:36:50|2283.9|2279.9|2284.4|2280.4|2284.4|2280.4|2283.9|2279.9|6
1626799020000|2021-07-20 16:37:00|2284.1|2280.1|2283.9|2279.9|2284.1|2280.1|2283.9|2279.9|5
1626799050000|2021-07-20 16:37:30|||||||||1
1626799060000|2021-07-20 16:37:40|2283.6|2279.6|2283.4|2279.4|2283.6|2279.6|2283.4|2279.4|0
1626799070000|2021-07-20 16:37:50|||||||||1
1626799080000|2021-07-20 16:38:00|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|2282.9|2278.9|10
1626799090000|2021-07-20 16:38:10|2282.6|2278.6|2282.4|2278.4|2282.6|2278.6|2282.4|2278.4|1
1626799110000|2021-07-20 16:38:30|2282.1|2278.1|2282.1|2278.1|2282.9|2278.9|2282.1|2278.1|61
1626799120000|2021-07-20 16:38:40|2282.4|2278.4|2281.9|2277.9|2282.4|2278.4|2281.9|2277.9|4
1626799130000|2021-07-20 16:38:50|||||||||1
1626799150000|2021-07-20 16:39:10|||||||||3
1626799160000|2021-07-20 16:39:20|||||||||4
1626799170000|2021-07-20 16:39:30|||||||||1
1626799200000|2021-07-20 16:40:00|||||||||1
1626799210000|2021-07-20 16:40:10|||||||||1
1626799230000|2021-07-20 16:40:30|||||||||2
1626799270000|2021-07-20 16:41:10|||||||||1
1626799290000|2021-07-20 16:41:30|||||||||1
1626799300000|2021-07-20 16:41:40|||||||||1
1626799350000|2021-07-20 16:42:30|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|3
1626799360000|2021-07-20 16:42:40|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|2281.9|2277.9|1
1626799370000|2021-07-20 16:42:50|||||||||1
1626799380000|2021-07-20 16:43:00|||||||||1
1626799400000|2021-07-20 16:43:20|||||||||1
1626799410000|2021-07-20 16:43:30|||||||||1
1626799420000|2021-07-20 16:43:40|||||||||2
1626799430000|2021-07-20 16:43:50|2281.6|2277.6|2281.2|2277.2|2281.6|2277.6|2281.2|2277.2|10
1626799440000|2021-07-20 16:44:00|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2281.4|2277.4|2
1626799450000|2021-07-20 16:44:10|||||||||1
1626799460000|2021-07-20 16:44:20|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|2281.6|2277.6|4
1626799490000|2021-07-20 16:44:50|2281.4|2277.4|2281.6|2277.6|2281.6|2277.6|2281.4|2277.4|1
1626799510000|2021-07-20 16:45:10|||||||||3
1626799520000|2021-07-20 16:45:20|||||||||1
1626799550000|2021-07-20 16:45:50|2281.4|2277.4|2281.6|2277.6|2281.6|2277.6|2281.4|2277.4|2
1626799570000|2021-07-20 16:46:10|2281.4|2277.4|2281.1|2277.1|2281.4|2277.4|2281.1|2277.1|1
1626799580000|2021-07-20 16:46:20|||||||||2
1626799610000|2021-07-20 16:46:50|||||||||5
1626799620000|2021-07-20 16:47:00|||||||||1
1626799650000|2021-07-20 16:47:30|||||||||1
1626799670000|2021-07-20 16:47:50|||||||||1
1626799680000|2021-07-20 16:48:00|||||||||5
1626799720000|2021-07-20 16:48:40|||||||||1
1626799730000|2021-07-20 16:48:50|2280.1|2276.1|2279.6|2275.6|2280.1|2276.1|2279.6|2275.6|6
1626799740000|2021-07-20 16:49:00|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|2279.4|2275.4|4
1626799790000|2021-07-20 16:49:50|||||||||2
1626799810000|2021-07-20 16:50:10|||||||||1
1626799830000|2021-07-20 16:50:30|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|4
1626799840000|2021-07-20 16:50:40|||||||||4
1626799870000|2021-07-20 16:51:10|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|10
1626799880000|2021-07-20 16:51:20|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|11
1626799910000|2021-07-20 16:51:50|||||||||2
1626799970000|2021-07-20 16:52:50|||||||||1
1626799980000|2021-07-20 16:53:00|||||||||1
1626800000000|2021-07-20 16:53:20|||||||||1
1626800020000|2021-07-20 16:53:40|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|2280.4|2276.4|0
1626800030000|2021-07-20 16:53:50|||||||||1
1626800070000|2021-07-20 16:54:30|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2280.6|2276.6|2
1626800090000|2021-07-20 16:54:50|||||||||1
1626800100000|2021-07-20 16:55:00|||||||||1
1626800140000|2021-07-20 16:55:40|||||||||2
1626800150000|2021-07-20 16:55:50|||||||||1
1626800160000|2021-07-20 16:56:00|||||||||1
1626800170000|2021-07-20 16:56:10|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|0
1626800180000|2021-07-20 16:56:20|||||||||1
1626800190000|2021-07-20 16:56:30|||||||||5
1626800200000|2021-07-20 16:56:40|||||||||1
1626800240000|2021-07-20 16:57:20|||||||||1
1626800270000|2021-07-20 16:57:50|||||||||1
1626800280000|2021-07-20 16:58:00|||||||||1
1626800290000|2021-07-20 16:58:10|||||||||4
1626800300000|2021-07-20 16:58:20|2280.9|2276.9|2280.7|2276.7|2280.9|2276.9|2280.7|2276.7|1
1626800310000|2021-07-20 16:58:30|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|2280.9|2276.9|0
1626800320000|2021-07-20 16:58:40|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2280.7|2276.7|2
1626800340000|2021-07-20 16:59:00|||||||||6
1626800390000|2021-07-20 16:59:50|2280.9|2276.9|2281.4|2277.4|2281.4|2277.4|2280.9|2276.9|3
1626800400000|2021-07-20 17:00:00|||||||||3
1626800410000|2021-07-20 17:00:10|||||||||1
1626800420000|2021-07-20 17:00:20|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|1
1626800450000|2021-07-20 17:00:50|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|2282.7|2278.7|10
1626800460000|2021-07-20 17:01:00|||||||||1
1626800470000|2021-07-20 17:01:10|2282.4|2278.4|2282.2|2278.2|2282.4|2278.4|2282.2|2278.2|2
1626800480000|2021-07-20 17:01:20|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|0
1626800540000|2021-07-20 17:02:20|||||||||1
1626800550000|2021-07-20 17:02:30|||||||||1
1626800560000|2021-07-20 17:02:40|||||||||1
1626800580000|2021-07-20 17:03:00|2281.9|2277.9|2282.4|2278.4|2282.4|2278.4|2281.9|2277.9|12
1626800590000|2021-07-20 17:03:10|||||||||1
1626800600000|2021-07-20 17:03:20|||||||||2
1626800620000|2021-07-20 17:03:40|||||||||5
1626800650000|2021-07-20 17:04:10|||||||||1
1626800660000|2021-07-20 17:04:20|||||||||3
1626800700000|2021-07-20 17:05:00|||||||||1
1626800710000|2021-07-20 17:05:10|||||||||2
1626800740000|2021-07-20 17:05:40|||||||||1
1626800760000|2021-07-20 17:06:00|||||||||1
1626800770000|2021-07-20 17:06:10|||||||||1
1626800790000|2021-07-20 17:06:30|||||||||1
1626800820000|2021-07-20 17:07:00|||||||||10
1626800830000|2021-07-20 17:07:10|||||||||1
1626800840000|2021-07-20 17:07:20|||||||||1
1626800850000|2021-07-20 17:07:30|||||||||1
1626800860000|2021-07-20 17:07:40|||||||||1
1626800870000|2021-07-20 17:07:50|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2282.7|2278.7|21
1626800890000|2021-07-20 17:08:10|||||||||1
1626800910000|2021-07-20 17:08:30|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|3
1626800920000|2021-07-20 17:08:40|2283.2|2279.2|2283.7|2279.7|2283.7|2279.7|2283.2|2279.2|20
1626800940000|2021-07-20 17:09:00|||||||||1
1626800950000|2021-07-20 17:09:10|||||||||1
1626800960000|2021-07-20 17:09:20|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|1
1626800970000|2021-07-20 17:09:30|||||||||4
1626800980000|2021-07-20 17:09:40|||||||||5
1626800990000|2021-07-20 17:09:50|||||||||1
1626801030000|2021-07-20 17:10:30|||||||||1
1626801060000|2021-07-20 17:11:00|||||||||1
1626801070000|2021-07-20 17:11:10|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|4
1626801080000|2021-07-20 17:11:20|||||||||10
1626801100000|2021-07-20 17:11:40|||||||||1
1626801120000|2021-07-20 17:12:00|||||||||1
1626801130000|2021-07-20 17:12:10|||||||||4
1626801140000|2021-07-20 17:12:20|||||||||3
1626801150000|2021-07-20 17:12:30|||||||||3
1626801160000|2021-07-20 17:12:40|||||||||5
1626801170000|2021-07-20 17:12:50|||||||||2
1626801180000|2021-07-20 17:13:00|||||||||2
1626801190000|2021-07-20 17:13:10|||||||||1
1626801200000|2021-07-20 17:13:20|||||||||1
1626801210000|2021-07-20 17:13:30|||||||||1
1626801220000|2021-07-20 17:13:40|||||||||2
1626801230000|2021-07-20 17:13:50|||||||||4
1626801240000|2021-07-20 17:14:00|||||||||5
1626801250000|2021-07-20 17:14:10|||||||||3
1626801260000|2021-07-20 17:14:20|||||||||1
1626801270000|2021-07-20 17:14:30|||||||||1
1626801280000|2021-07-20 17:14:40|||||||||1
1626801290000|2021-07-20 17:14:50|||||||||2
1626801300000|2021-07-20 17:15:00|||||||||3
1626801310000|2021-07-20 17:15:10|||||||||4
1626801320000|2021-07-20 17:15:20|||||||||1
1626801330000|2021-07-20 17:15:30|||||||||1
1626801340000|2021-07-20 17:15:40|||||||||1
1626801350000|2021-07-20 17:15:50|||||||||1
1626801360000|2021-07-20 17:16:00|||||||||1
1626801370000|2021-07-20 17:16:10|||||||||4
1626801380000|2021-07-20 17:16:20|||||||||1
1626801390000|2021-07-20 17:16:30|||||||||1
1626801400000|2021-07-20 17:16:40|||||||||2
1626801410000|2021-07-20 17:16:50|||||||||2
1626801420000|2021-07-20 17:17:00|||||||||1
1626801430000|2021-07-20 17:17:10|2283.4|2279.4|2283.7|2279.7|2283.7|2279.7|2283.4|2279.4|8
1626801440000|2021-07-20 17:17:20|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2283.9|2279.9|2
1626801450000|2021-07-20 17:17:30|||||||||2
1626801460000|2021-07-20 17:17:40|2283.7|2279.7|2283.9|2279.9|2283.9|2279.9|2283.7|2279.7|4
1626801470000|2021-07-20 17:17:50|||||||||1
1626801480000|2021-07-20 17:18:00|||||||||8
1626801490000|2021-07-20 17:18:10|||||||||2
1626801500000|2021-07-20 17:18:20|||||||||8
1626801510000|2021-07-20 17:18:30|||||||||2
1626801520000|2021-07-20 17:18:40|||||||||2
1626801530000|2021-07-20 17:18:50|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|3
1626801540000|2021-07-20 17:19:00|||||||||5
1626801550000|2021-07-20 17:19:10|2284.2|2280.2|2283.9|2279.9|2284.2|2280.2|2283.9|2279.9|3
1626801560000|2021-07-20 17:19:20|||||||||1
1626801580000|2021-07-20 17:19:40|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|3
1626801590000|2021-07-20 17:19:50|||||||||3
1626801600000|2021-07-20 17:20:00|2283.9|2279.9|2284.2|2280.2|2284.2|2280.2|2283.7|2279.7|8
1626801610000|2021-07-20 17:20:10|||||||||3
1626801620000|2021-07-20 17:20:20|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|3
1626801630000|2021-07-20 17:20:30|||||||||1
1626801640000|2021-07-20 17:20:40|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2
1626801650000|2021-07-20 17:20:50|||||||||6
1626801660000|2021-07-20 17:21:00|||||||||1
1626801670000|2021-07-20 17:21:10|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|1
1626801680000|2021-07-20 17:21:20|2284.2|2280.2|2284.2|2280.2|2284.5|2280.5|2284.2|2280.2|5
1626801690000|2021-07-20 17:21:30|||||||||1
1626801700000|2021-07-20 17:21:40|||||||||1
1626801710000|2021-07-20 17:21:50|2284.7|2280.7|2284.9|2280.9|2285|2281|2284.2|2280.2|6
1626801720000|2021-07-20 17:22:00|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|3
1626801730000|2021-07-20 17:22:10|||||||||2
1626801740000|2021-07-20 17:22:20|||||||||1
1626801750000|2021-07-20 17:22:30|||||||||1
1626801760000|2021-07-20 17:22:40|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2
1626801770000|2021-07-20 17:22:50|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2284.7|2280.7|8
1626801780000|2021-07-20 17:23:00|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|2285.5|2281.5|43
1626801790000|2021-07-20 17:23:10|||||||||2
1626801800000|2021-07-20 17:23:20|||||||||1
1626801810000|2021-07-20 17:23:30|||||||||1
1626801820000|2021-07-20 17:23:40|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|1
1626801830000|2021-07-20 17:23:50|||||||||3
1626801840000|2021-07-20 17:24:00|2285.2|2281.2|2285.5|2281.5|2285.5|2281.5|2285.2|2281.2|14
1626801850000|2021-07-20 17:24:10|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|2285.7|2281.7|9
1626801860000|2021-07-20 17:24:20|2286|2282|2285.7|2281.7|2286|2282|2285.7|2281.7|20
1626801870000|2021-07-20 17:24:30|||||||||1
1626801880000|2021-07-20 17:24:40|||||||||1
1626801890000|2021-07-20 17:24:50|||||||||1
1626801900000|2021-07-20 17:25:00|||||||||12
1626801910000|2021-07-20 17:25:10|||||||||7
1626801920000|2021-07-20 17:25:20|||||||||5
1626801930000|2021-07-20 17:25:30|||||||||2
1626801940000|2021-07-20 17:25:40|||||||||1
1626801950000|2021-07-20 17:25:50|||||||||1
1626801960000|2021-07-20 17:26:00|||||||||7
1626801970000|2021-07-20 17:26:10|||||||||2
1626801980000|2021-07-20 17:26:20|||||||||2
1626801990000|2021-07-20 17:26:30|||||||||1
1626802000000|2021-07-20 17:26:40|||||||||4
1626802010000|2021-07-20 17:26:50|||||||||1
1626802020000|2021-07-20 17:27:00|||||||||2
1626802030000|2021-07-20 17:27:10|||||||||6
1626802040000|2021-07-20 17:27:20|||||||||8
1626802050000|2021-07-20 17:27:30|||||||||7
1626802060000|2021-07-20 17:27:40|||||||||6
1626802070000|2021-07-20 17:27:50|||||||||10
1626802080000|2021-07-20 17:28:00|2284.2|2280.2|2285.7|2281.7|2285.7|2281.7|2284.2|2280.2|15
1626802090000|2021-07-20 17:28:10|||||||||11
1626802100000|2021-07-20 17:28:20|2285.5|2281.5|2285.2|2281.2|2285.5|2281.5|2285.2|2281.2|7
1626802110000|2021-07-20 17:28:30|2285.5|2281.5|2285.2|2281.2|2285.5|2281.5|2285.2|2281.2|7
1626802120000|2021-07-20 17:28:40|2285.5|2281.5|2283|2279|2285.5|2281.5|2283|2279|76
1626802130000|2021-07-20 17:28:50|||||||||3
1626802140000|2021-07-20 17:29:00|2283.2|2279.2|2283.2|2279.2|2284|2280|2283.2|2279.2|15
1626802150000|2021-07-20 17:29:10|2283.4|2279.4|2283.7|2279.7|2283.7|2279.7|2283.4|2279.4|6
1626802160000|2021-07-20 17:29:20|2283.4|2279.4|2283.2|2279.2|2283.7|2279.7|2283.2|2279.2|58
1626802170000|2021-07-20 17:29:30|||||||||7
1626802180000|2021-07-20 17:29:40|2282.9|2278.9|2282.9|2278.9|2283.4|2279.4|2282.9|2278.9|32
1626802190000|2021-07-20 17:29:50|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|11
1626857100000|2021-07-21 08:45:00|2289.9|2285.9|2289.9|2285.9|2290.2|2286.2|2289.9|2285.9|2
1626857110000|2021-07-21 08:45:10|2289.7|2285.7|2287.9|2283.9|2289.7|2285.7|2287.9|2283.9|6
1626857120000|2021-07-21 08:45:20|2287.5|2283.5|2288.2|2284.2|2288.2|2284.2|2286.7|2282.7|1
1626857130000|2021-07-21 08:45:30|2287.9|2283.9|2287.2|2283.2|2287.9|2283.9|2287.2|2283.2|3
1626857140000|2021-07-21 08:45:40|2286.7|2282.7|2286.2|2282.2|2286.7|2282.7|2286.2|2282.2|0
1626857150000|2021-07-21 08:45:50|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|1
1626857160000|2021-07-21 08:46:00|2286.7|2282.7|2287.2|2283.2|2287.2|2283.2|2286.7|2282.7|2
1626857170000|2021-07-21 08:46:10|2287.7|2283.7|2287.7|2283.7|2287.9|2283.9|2287.7|2283.7|1
1626857180000|2021-07-21 08:46:20|2288.4|2284.4|2287.7|2283.7|2288.4|2284.4|2287.7|2283.7|4
1626857190000|2021-07-21 08:46:30|2288.2|2284.2|2289.7|2285.7|2289.9|2285.9|2288.2|2284.2|12
1626857200000|2021-07-21 08:46:40|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|2289.4|2285.4|0
1626857220000|2021-07-21 08:47:00|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|0
1626857230000|2021-07-21 08:47:10|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|12
1626857240000|2021-07-21 08:47:20|2290.2|2286.2|2289.7|2285.7|2290.2|2286.2|2289.7|2285.7|20
1626857260000|2021-07-21 08:47:40|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|0
1626857270000|2021-07-21 08:47:50|2290.2|2286.2|2290.4|2286.4|2290.4|2286.4|2290.2|2286.2|0
1626857280000|2021-07-21 08:48:00|2292.4|2288.4|2293.9|2289.9|2293.9|2289.9|2292.4|2288.4|6
1626857290000|2021-07-21 08:48:10|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|1
1626857310000|2021-07-21 08:48:30|2293.7|2289.7|2293.4|2289.4|2293.9|2289.9|2293.4|2289.4|3
1626857320000|2021-07-21 08:48:40|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1626857330000|2021-07-21 08:48:50|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|1
1626857340000|2021-07-21 08:49:00|2294.9|2290.9|2295.7|2291.7|2296.4|2292.4|2294.9|2290.9|18
1626857350000|2021-07-21 08:49:10|2295.2|2291.2|2295.4|2291.4|2295.4|2291.4|2295.2|2291.2|5
1626857360000|2021-07-21 08:49:20|2295.6|2291.6|2296.7|2292.7|2296.9|2292.9|2295.6|2291.6|6
1626857370000|2021-07-21 08:49:30|2296.4|2292.4|2296.2|2292.2|2296.4|2292.4|2296.2|2292.2|5
1626857380000|2021-07-21 08:49:40|||||||||1
1626857390000|2021-07-21 08:49:50|2296.4|2292.4|2296.7|2292.7|2296.7|2292.7|2296.4|2292.4|2
1626857410000|2021-07-21 08:50:10|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2
1626857430000|2021-07-21 08:50:30|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|14
1626857440000|2021-07-21 08:50:40|2294.7|2290.7|2294.7|2290.7|2295.4|2291.4|2294.7|2290.7|4
1626857450000|2021-07-21 08:50:50|||||||||1
1626857510000|2021-07-21 08:51:50|2295.2|2291.2|2294.4|2290.4|2295.2|2291.2|2294.4|2290.4|1
1626857520000|2021-07-21 08:52:00|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2
1626857540000|2021-07-21 08:52:20|2293.1|2289.1|2292.7|2288.7|2293.1|2289.1|2292.7|2288.7|2
1626857560000|2021-07-21 08:52:40|||||||||1
1626857570000|2021-07-21 08:52:50|2292.4|2288.4|2291.4|2287.4|2292.4|2288.4|2291.4|2287.4|17
1626857580000|2021-07-21 08:53:00|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|0
1626857590000|2021-07-21 08:53:10|||||||||1
1626857610000|2021-07-21 08:53:30|||||||||7
1626857620000|2021-07-21 08:53:40|2292|2288|2292|2288|2292.2|2288.2|2292|2288|3
1626857630000|2021-07-21 08:53:50|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1626857670000|2021-07-21 08:54:30|2292.2|2288.2|2291.5|2287.5|2292.2|2288.2|2291.5|2287.5|2
1626857680000|2021-07-21 08:54:40|||||||||2
1626857690000|2021-07-21 08:54:50|||||||||1
1626857700000|2021-07-21 08:55:00|2291.7|2287.7|2292.2|2288.2|2292.2|2288.2|2291.7|2287.7|3
1626857710000|2021-07-21 08:55:10|2292|2288|2292|2288|2292|2288|2292|2288|1
1626857720000|2021-07-21 08:55:20|2292.2|2288.2|2292|2288|2292.2|2288.2|2292|2288|1
1626857730000|2021-07-21 08:55:30|2291.7|2287.7|2291.7|2287.7|2291.7|2287.7|2291.7|2287.7|0
1626857740000|2021-07-21 08:55:40|2292|2288|2292|2288|2292|2288|2292|2288|0
1626857750000|2021-07-21 08:55:50|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|0
1626857760000|2021-07-21 08:56:00|2292|2288|2292|2288|2292|2288|2291.7|2287.7|2
1626857770000|2021-07-21 08:56:10|2293|2289|2293|2289|2293|2289|2293|2289|3
1626857800000|2021-07-21 08:56:40|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1626857810000|2021-07-21 08:56:50|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|1
1626857860000|2021-07-21 08:57:40|2292.7|2288.7|2292.7|2288.7|2293|2289|2292.7|2288.7|3
1626857870000|2021-07-21 08:57:50|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|7
1626857880000|2021-07-21 08:58:00|2292|2288|2292|2288|2292|2288|2292|2288|0
1626857930000|2021-07-21 08:58:50|2291.7|2287.7|2292|2288|2292|2288|2291.7|2287.7|2
1626857990000|2021-07-21 08:59:50|||||||||1
1626858000000|2021-07-21 09:00:00|2291.7|2287.7|2291.7|2287.7|2291.7|2287.7|2291.7|2287.7|0
1626858010000|2021-07-21 09:00:10|2291|2287|2291|2287|2291|2287|2291|2287|3
1626858030000|2021-07-21 09:00:30|||||||||1
1626858040000|2021-07-21 09:00:40|2292|2288|2289.5|2285.5|2292|2288|2289.5|2285.5|4
1626858050000|2021-07-21 09:00:50|2289|2285|2289|2285|2289|2285|2289|2285|4
1626858060000|2021-07-21 09:01:00|2289.2|2285.2|2289|2285|2289.2|2285.2|2289|2285|1
1626858070000|2021-07-21 09:01:10|2289.2|2285.2|2289.5|2285.5|2289.5|2285.5|2289.2|2285.2|0
1626858080000|2021-07-21 09:01:20|||||||||2
1626858110000|2021-07-21 09:01:50|2288.9|2284.9|2288.2|2284.2|2288.9|2284.9|2288.2|2284.2|2
1626858130000|2021-07-21 09:02:10|2288.5|2284.5|2289.2|2285.2|2289.2|2285.2|2288.5|2284.5|16
1626858140000|2021-07-21 09:02:20|2289|2285|2289|2285|2289|2285|2289|2285|1
1626858160000|2021-07-21 09:02:40|||||||||1
1626858230000|2021-07-21 09:03:50|2288.7|2284.7|2288.5|2284.5|2288.7|2284.7|2288.5|2284.5|2
1626858240000|2021-07-21 09:04:00|2288.2|2284.2|2288.2|2284.2|2288.2|2284.2|2288.2|2284.2|1
1626858250000|2021-07-21 09:04:10|||||||||2
1626858270000|2021-07-21 09:04:30|2289|2285|2289|2285|2289|2285|2289|2285|2
1626858290000|2021-07-21 09:04:50|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|2290.5|2286.5|7
1626858300000|2021-07-21 09:05:00|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290|2286|0
1626858310000|2021-07-21 09:05:10|||||||||1
1626858340000|2021-07-21 09:05:40|2290.5|2286.5|2290.7|2286.7|2290.7|2286.7|2290.5|2286.5|1
1626858360000|2021-07-21 09:06:00|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|0
1626858390000|2021-07-21 09:06:30|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2
1626858400000|2021-07-21 09:06:40|2291.7|2287.7|2294|2290|2294|2290|2291.7|2287.7|8
1626858440000|2021-07-21 09:07:20|2294.4|2290.4|2294|2290|2294.4|2290.4|2294|2290|0
1626858480000|2021-07-21 09:08:00|2294.2|2290.2|2294.7|2290.7|2294.7|2290.7|2294.2|2290.2|0
1626858490000|2021-07-21 09:08:10|2295|2291|2295|2291|2295|2291|2295|2291|0
1626858550000|2021-07-21 09:09:10|2295.5|2291.5|2296|2292|2296.2|2292.2|2295.5|2291.5|3
1626858570000|2021-07-21 09:09:30|2296.2|2292.2|2296.7|2292.7|2296.7|2292.7|2296.2|2292.2|2
1626858590000|2021-07-21 09:09:50|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|3
1626858600000|2021-07-21 09:10:00|2295.5|2291.5|2295.7|2291.7|2295.7|2291.7|2295.5|2291.5|1
1626858610000|2021-07-21 09:10:10|2296.5|2292.5|2296.7|2292.7|2296.7|2292.7|2296.5|2292.5|0
1626858630000|2021-07-21 09:10:30|2297|2293|2297.2|2293.2|2297.2|2293.2|2297|2293|4
1626858640000|2021-07-21 09:10:40|2297|2293|2297|2293|2297|2293|2297|2293|1
1626858650000|2021-07-21 09:10:50|2297.2|2293.2|2295.8|2291.8|2297.2|2293.2|2295.8|2291.8|7
1626858660000|2021-07-21 09:11:00|2295|2291|2295|2291|2295|2291|2295|2291|0
1626858680000|2021-07-21 09:11:20|2295.2|2291.2|2295.4|2291.4|2295.5|2291.5|2295.2|2291.2|3
1626858700000|2021-07-21 09:11:40|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|0
1626858710000|2021-07-21 09:11:50|2295.5|2291.5|2295|2291|2295.5|2291.5|2295|2291|2
1626858720000|2021-07-21 09:12:00|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|0
1626858790000|2021-07-21 09:13:10|2295.2|2291.2|2295|2291|2295.2|2291.2|2295|2291|1
1626858800000|2021-07-21 09:13:20|||||||||2
1626858810000|2021-07-21 09:13:30|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|0
1626858820000|2021-07-21 09:13:40|2295|2291|2295|2291|2295|2291|2295|2291|0
1626858830000|2021-07-21 09:13:50|2294|2290|2294|2290|2294|2290|2294|2290|0
1626858840000|2021-07-21 09:14:00|2293.9|2289.9|2294.7|2290.7|2294.7|2290.7|2293.9|2289.9|0
1626858850000|2021-07-21 09:14:10|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1626858890000|2021-07-21 09:14:50|2295|2291|2295.2|2291.2|2295.2|2291.2|2295|2291|0
1626858900000|2021-07-21 09:15:00|2295|2291|2295|2291|2295|2291|2295|2291|1
1626858930000|2021-07-21 09:15:30|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|0
1626858940000|2021-07-21 09:15:40|||||||||1
1626858960000|2021-07-21 09:16:00|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.7|2291.7|0
1626858970000|2021-07-21 09:16:10|2295.2|2291.2|2295.2|2291.2|2295.4|2291.4|2295.2|2291.2|1
1626858990000|2021-07-21 09:16:30|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|1
1626859010000|2021-07-21 09:16:50|2295.7|2291.7|2296|2292|2296.2|2292.2|2295.2|2291.2|4
1626859020000|2021-07-21 09:17:00|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|0
1626859070000|2021-07-21 09:17:50|2296.9|2292.9|2297.2|2293.2|2297.2|2293.2|2296.9|2292.9|4
1626859080000|2021-07-21 09:18:00|||||||||4
1626859140000|2021-07-21 09:19:00|||||||||2
1626859200000|2021-07-21 09:20:00|||||||||10
1626859210000|2021-07-21 09:20:10|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1626859230000|2021-07-21 09:20:30|2297.2|2293.2|2298.5|2294.5|2298.5|2294.5|2297.2|2293.2|25
1626859250000|2021-07-21 09:20:50|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|20
1626859260000|2021-07-21 09:21:00|2297.5|2293.5|2297.9|2293.9|2298.2|2294.2|2297.5|2293.5|6
1626859270000|2021-07-21 09:21:10|2297.5|2293.5|2297.7|2293.7|2297.7|2293.7|2297.5|2293.5|1
1626859280000|2021-07-21 09:21:20|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1626859300000|2021-07-21 09:21:40|2296.7|2292.7|2296|2292|2296.7|2292.7|2296|2292|7
1626859320000|2021-07-21 09:22:00|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626859340000|2021-07-21 09:22:20|2297.2|2293.2|2297.4|2293.4|2298.2|2294.2|2297.2|2293.2|3
1626859360000|2021-07-21 09:22:40|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|0
1626859370000|2021-07-21 09:22:50|2297.9|2293.9|2297.2|2293.2|2298.2|2294.2|2297.2|2293.2|9
1626859440000|2021-07-21 09:24:00|2297|2293|2296.2|2292.2|2297|2293|2296.2|2292.2|2
1626859450000|2021-07-21 09:24:10|2295.7|2291.7|2294.7|2290.7|2295.7|2291.7|2294.5|2290.5|5
1626859460000|2021-07-21 09:24:20|2295|2291|2295.5|2291.5|2295.5|2291.5|2295|2291|1
1626859510000|2021-07-21 09:25:10|2296.7|2292.7|2296.2|2292.2|2296.7|2292.7|2296.2|2292.2|5
1626859520000|2021-07-21 09:25:20|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|1
1626859530000|2021-07-21 09:25:30|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2
1626859560000|2021-07-21 09:26:00|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|11
1626859580000|2021-07-21 09:26:20|||||||||2
1626859590000|2021-07-21 09:26:30|||||||||2
1626859610000|2021-07-21 09:26:50|||||||||4
1626859650000|2021-07-21 09:27:30|2297.9|2293.9|2297.4|2293.4|2297.9|2293.9|2296.9|2292.9|4
1626859660000|2021-07-21 09:27:40|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|2297.9|2293.9|0
1626859670000|2021-07-21 09:27:50|||||||||29
1626859680000|2021-07-21 09:28:00|2297.4|2293.4|2297.2|2293.2|2297.4|2293.4|2297.2|2293.2|1
1626859720000|2021-07-21 09:28:40|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|0
1626859740000|2021-07-21 09:29:00|2296|2292|2295.2|2291.2|2296|2292|2295.2|2291.2|14
1626859750000|2021-07-21 09:29:10|2295|2291|2295|2291|2295|2291|2295|2291|0
1626859810000|2021-07-21 09:30:10|2296|2292|2296|2292|2296|2292|2296|2292|1
1626859830000|2021-07-21 09:30:30|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|1
1626859840000|2021-07-21 09:30:40|2296.9|2292.9|2297|2293|2297.4|2293.4|2296.9|2292.9|5
1626859850000|2021-07-21 09:30:50|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626859900000|2021-07-21 09:31:40|2296.2|2292.2|2295.5|2291.5|2296.2|2292.2|2295.5|2291.5|1
1626859910000|2021-07-21 09:31:50|2295.2|2291.2|2294.7|2290.7|2295.2|2291.2|2294.7|2290.7|2
1626859920000|2021-07-21 09:32:00|2295.2|2291.2|2295.7|2291.7|2295.7|2291.7|2295.2|2291.2|2
1626859930000|2021-07-21 09:32:10|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|0
1626859940000|2021-07-21 09:32:20|2296.5|2292.5|2296.2|2292.2|2296.5|2292.5|2296.2|2292.2|5
1626859960000|2021-07-21 09:32:40|2296|2292|2296|2292|2296|2292|2296|2292|0
1626859980000|2021-07-21 09:33:00|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296|2292|0
1626859990000|2021-07-21 09:33:10|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|2296.9|2292.9|6
1626860010000|2021-07-21 09:33:30|2297.2|2293.2|2296.7|2292.7|2297.4|2293.4|2296.7|2292.7|0
1626860020000|2021-07-21 09:33:40|2296.5|2292.5|2296.2|2292.2|2296.5|2292.5|2296.2|2292.2|0
1626860030000|2021-07-21 09:33:50|2295.9|2291.9|2295.4|2291.4|2295.9|2291.9|2295.4|2291.4|4
1626860040000|2021-07-21 09:34:00|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|0
1626860050000|2021-07-21 09:34:10|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|0
1626860070000|2021-07-21 09:34:30|2296|2292|2295.7|2291.7|2296.2|2292.2|2295.7|2291.7|2
1626860110000|2021-07-21 09:35:10|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|0
1626860120000|2021-07-21 09:35:20|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2
1626860130000|2021-07-21 09:35:30|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|0
1626860140000|2021-07-21 09:35:40|2295.2|2291.2|2295.5|2291.5|2295.5|2291.5|2295.2|2291.2|3
1626860150000|2021-07-21 09:35:50|2295.2|2291.2|2295.5|2291.5|2295.5|2291.5|2295.2|2291.2|1
1626860160000|2021-07-21 09:36:00|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2
1626860170000|2021-07-21 09:36:10|2295|2291|2295|2291|2295|2291|2295|2291|0
1626860210000|2021-07-21 09:36:50|||||||||4
1626860250000|2021-07-21 09:37:30|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|0
1626860280000|2021-07-21 09:38:00|2295|2291|2295|2291|2295|2291|2295|2291|1
1626860300000|2021-07-21 09:38:20|2295.2|2291.2|2295.5|2291.5|2295.5|2291.5|2295.2|2291.2|1
1626860340000|2021-07-21 09:39:00|2296|2292|2296|2292|2296|2292|2296|2292|1
1626860470000|2021-07-21 09:41:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626860530000|2021-07-21 09:42:10|2296.2|2292.2|2296|2292|2296.2|2292.2|2296|2292|1
1626860550000|2021-07-21 09:42:30|2296.2|2292.2|2296|2292|2296.2|2292.2|2296|2292|1
1626860660000|2021-07-21 09:44:20|2296.2|2292.2|2296.5|2292.5|2296.5|2292.5|2296.2|2292.2|0
1626860670000|2021-07-21 09:44:30|2296|2292|2295.7|2291.7|2296|2292|2295.7|2291.7|0
1626860680000|2021-07-21 09:44:40|2296|2292|2296|2292|2296|2292|2296|2292|1
1626860730000|2021-07-21 09:45:30|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1626860740000|2021-07-21 09:45:40|2294.9|2290.9|2294.5|2290.5|2294.9|2290.9|2294.5|2290.5|6
1626860750000|2021-07-21 09:45:50|2294.7|2290.7|2295|2291|2295|2291|2294.7|2290.7|2
1626860770000|2021-07-21 09:46:10|2295.5|2291.5|2296|2292|2296.2|2292.2|2295.5|2291.5|2
1626860780000|2021-07-21 09:46:20|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|1
1626860790000|2021-07-21 09:46:30|2296|2292|2296|2292|2296|2292|2296|2292|0
1626860800000|2021-07-21 09:46:40|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626860820000|2021-07-21 09:47:00|2296.8|2292.8|2297.2|2293.2|2297.2|2293.2|2296.8|2292.8|1
1626860890000|2021-07-21 09:48:10|2297|2293|2297|2293|2297|2293|2297|2293|0
1626860910000|2021-07-21 09:48:30|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|0
1626860940000|2021-07-21 09:49:00|2297|2293|2297|2293|2297|2293|2297|2293|2
1626860960000|2021-07-21 09:49:20|2297.2|2293.2|2297.5|2293.5|2297.5|2293.5|2297.2|2293.2|0
1626860970000|2021-07-21 09:49:30|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|1
1626860990000|2021-07-21 09:49:50|2297|2293|2297|2293|2297|2293|2296.8|2292.8|0
1626861060000|2021-07-21 09:51:00|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626861080000|2021-07-21 09:51:20|||||||||1
1626861090000|2021-07-21 09:51:30|2296|2292|2295.2|2291.2|2296|2292|2295.2|2291.2|3
1626861110000|2021-07-21 09:51:50|2295.5|2291.5|2294.5|2290.5|2295.5|2291.5|2294.5|2290.5|2
1626861120000|2021-07-21 09:52:00|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|0
1626861130000|2021-07-21 09:52:10|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|1
1626861160000|2021-07-21 09:52:40|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2
1626861170000|2021-07-21 09:52:50|2295|2291|2294.3|2290.3|2295|2291|2294.3|2290.3|2
1626861230000|2021-07-21 09:53:50|||||||||1
1626861250000|2021-07-21 09:54:10|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|0
1626861260000|2021-07-21 09:54:20|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|0
1626861280000|2021-07-21 09:54:40|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|2
1626861300000|2021-07-21 09:55:00|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|0
1626861310000|2021-07-21 09:55:10|2295.2|2291.2|2294.8|2290.8|2295.2|2291.2|2294.8|2290.8|1
1626861330000|2021-07-21 09:55:30|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|0
1626861340000|2021-07-21 09:55:40|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|0
1626861370000|2021-07-21 09:56:10|2294|2290|2294|2290|2294|2290|2294|2290|8
1626861380000|2021-07-21 09:56:20|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2
1626861410000|2021-07-21 09:56:50|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|3
1626861450000|2021-07-21 09:57:30|||||||||1
1626861520000|2021-07-21 09:58:40|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|1
1626861610000|2021-07-21 10:00:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626861720000|2021-07-21 10:02:00|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|12
1626861730000|2021-07-21 10:02:10|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|1
1626861750000|2021-07-21 10:02:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626861760000|2021-07-21 10:02:40|2293|2289|2293|2289|2293|2289|2293|2289|0
1626861770000|2021-07-21 10:02:50|||||||||2
1626861820000|2021-07-21 10:03:40|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|3
1626861880000|2021-07-21 10:04:40|2293|2289|2293|2289|2293|2289|2293|2289|0
1626861910000|2021-07-21 10:05:10|||||||||1
1626861920000|2021-07-21 10:05:20|2293.5|2289.5|2293.3|2289.3|2293.5|2289.5|2293.3|2289.3|3
1626861930000|2021-07-21 10:05:30|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626861940000|2021-07-21 10:05:40|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|1
1626861960000|2021-07-21 10:06:00|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626861970000|2021-07-21 10:06:10|2293|2289|2293|2289|2293|2289|2293|2289|1
1626861980000|2021-07-21 10:06:20|2292.8|2288.8|2292.5|2288.5|2292.8|2288.8|2292.5|2288.5|0
1626862010000|2021-07-21 10:06:50|2292.8|2288.8|2293|2289|2293|2289|2292.8|2288.8|0
1626862020000|2021-07-21 10:07:00|2292.5|2288.5|2292|2288|2292.5|2288.5|2292|2288|3
1626862100000|2021-07-21 10:08:20|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|1
1626862190000|2021-07-21 10:09:50|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1626862230000|2021-07-21 10:10:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626862250000|2021-07-21 10:10:50|2293|2289|2293.3|2289.3|2293.3|2289.3|2293|2289|1
1626862290000|2021-07-21 10:11:30|||||||||1
1626862320000|2021-07-21 10:12:00|||||||||1
1626862380000|2021-07-21 10:13:00|2294|2290|2293.5|2289.5|2294|2290|2293.5|2289.5|24
1626862390000|2021-07-21 10:13:10|2293.8|2289.8|2294|2290|2294|2290|2293.8|2289.8|3
1626862410000|2021-07-21 10:13:30|||||||||1
1626862430000|2021-07-21 10:13:50|2294.2|2290.2|2294.8|2290.8|2294.8|2290.8|2294.2|2290.2|0
1626862470000|2021-07-21 10:14:30|2295|2291|2295|2291|2295|2291|2295|2291|0
1626862490000|2021-07-21 10:14:50|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|1
1626862510000|2021-07-21 10:15:10|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|1
1626862620000|2021-07-21 10:17:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|7
1626862630000|2021-07-21 10:17:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626862660000|2021-07-21 10:17:40|2293.8|2289.8|2293.8|2289.8|2294|2290|2293.8|2289.8|1
1626862690000|2021-07-21 10:18:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626862720000|2021-07-21 10:18:40|2293.8|2289.8|2294|2290|2294|2290|2293.8|2289.8|0
1626862740000|2021-07-21 10:19:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626862750000|2021-07-21 10:19:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626862760000|2021-07-21 10:19:20|2293.3|2289.3|2292.6|2288.6|2293.3|2289.3|2292.6|2288.6|4
1626862770000|2021-07-21 10:19:30|2292|2288|2291.8|2287.8|2292|2288|2291.5|2287.5|0
1626862780000|2021-07-21 10:19:40|2292|2288|2293|2289|2293|2289|2292|2288|6
1626862800000|2021-07-21 10:20:00|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|3
1626862810000|2021-07-21 10:20:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626862910000|2021-07-21 10:21:50|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2
1626862980000|2021-07-21 10:23:00|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|0
1626863250000|2021-07-21 10:27:30|2293|2289|2293|2289|2293|2289|2293|2289|0
1626863260000|2021-07-21 10:27:40|||||||||1
1626863320000|2021-07-21 10:28:40|2292|2288|2292.3|2288.3|2292.3|2288.3|2292|2288|8
1626863350000|2021-07-21 10:29:10|2292|2288|2292.3|2288.3|2292.3|2288.3|2292|2288|2
1626863370000|2021-07-21 10:29:30|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1626863410000|2021-07-21 10:30:10|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|3
1626863430000|2021-07-21 10:30:30|2294|2290|2294.3|2290.3|2294.3|2290.3|2294|2290|1
1626863460000|2021-07-21 10:31:00|2295|2291|2295|2291|2295|2291|2295|2291|15
1626863490000|2021-07-21 10:31:30|2294.3|2290.3|2293.8|2289.8|2294.3|2290.3|2293.8|2289.8|0
1626863500000|2021-07-21 10:31:40|2294|2290|2294|2290|2294|2290|2294|2290|5
1626863520000|2021-07-21 10:32:00|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1626863530000|2021-07-21 10:32:10|2292.5|2288.5|2292.3|2288.3|2292.5|2288.5|2292.3|2288.3|1
1626863540000|2021-07-21 10:32:20|2291.8|2287.8|2291.5|2287.5|2291.8|2287.8|2291.5|2287.5|0
1626863560000|2021-07-21 10:32:40|2291.3|2287.3|2291|2287|2291.3|2287.3|2291|2287|1
1626863570000|2021-07-21 10:32:50|||||||||1
1626863640000|2021-07-21 10:34:00|2290.3|2286.3|2290|2286|2290.3|2286.3|2290|2286|2
1626863680000|2021-07-21 10:34:40|2290.6|2286.6|2291|2287|2291|2287|2290.6|2286.6|2
1626863740000|2021-07-21 10:35:40|2291.5|2287.5|2292.5|2288.5|2292.5|2288.5|2291.5|2287.5|2
1626863760000|2021-07-21 10:36:00|2292.3|2288.3|2291.8|2287.8|2292.3|2288.3|2291.8|2287.8|0
1626863770000|2021-07-21 10:36:10|2292|2288|2292.3|2288.3|2292.3|2288.3|2292|2288|0
1626863820000|2021-07-21 10:37:00|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|3
1626863860000|2021-07-21 10:37:40|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|4
1626863950000|2021-07-21 10:39:10|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|0
1626864010000|2021-07-21 10:40:10|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|0
1626864120000|2021-07-21 10:42:00|||||||||1
1626864170000|2021-07-21 10:42:50|||||||||1
1626864230000|2021-07-21 10:43:50|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|5
1626864240000|2021-07-21 10:44:00|2290.3|2286.3|2290.1|2286.1|2290.3|2286.3|2290.1|2286.1|0
1626864290000|2021-07-21 10:44:50|||||||||1
1626864330000|2021-07-21 10:45:30|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|1
1626864360000|2021-07-21 10:46:00|2291|2287|2291|2287|2291|2287|2291|2287|0
1626864390000|2021-07-21 10:46:30|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|0
1626864400000|2021-07-21 10:46:40|2291.5|2287.5|2291.3|2287.3|2291.5|2287.5|2291.3|2287.3|0
1626864420000|2021-07-21 10:47:00|2292.3|2288.3|2291.6|2287.6|2292.3|2288.3|2291.6|2287.6|0
1626864510000|2021-07-21 10:48:30|2291.8|2287.8|2291.8|2287.8|2292|2288|2291.8|2287.8|0
1626864600000|2021-07-21 10:50:00|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|0
1626864610000|2021-07-21 10:50:10|2291.8|2287.8|2292|2288|2292|2288|2291.8|2287.8|2
1626864620000|2021-07-21 10:50:20|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|3
1626864630000|2021-07-21 10:50:30|2292|2288|2292|2288|2292|2288|2292|2288|0
1626864640000|2021-07-21 10:50:40|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1626864670000|2021-07-21 10:51:10|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|0
1626864680000|2021-07-21 10:51:20|2292|2288|2293.1|2289.1|2293.1|2289.1|2292|2288|2
1626864720000|2021-07-21 10:52:00|2292.3|2288.3|2291.8|2287.8|2292.3|2288.3|2291.8|2287.8|2
1626864770000|2021-07-21 10:52:50|2291.6|2287.6|2291.6|2287.6|2291.8|2287.8|2291.6|2287.6|2
1626864780000|2021-07-21 10:53:00|2291.8|2287.8|2292.1|2288.1|2292.1|2288.1|2291.8|2287.8|0
1626864790000|2021-07-21 10:53:10|2292.9|2288.9|2293.6|2289.6|2294.1|2290.1|2292.9|2288.9|9
1626864800000|2021-07-21 10:53:20|2293.3|2289.3|2293.6|2289.6|2293.6|2289.6|2293.3|2289.3|0
1626864810000|2021-07-21 10:53:30|||||||||3
1626864840000|2021-07-21 10:54:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626864850000|2021-07-21 10:54:10|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1626864880000|2021-07-21 10:54:40|2293.8|2289.8|2296.3|2292.3|2296.6|2292.6|2293.8|2289.8|5
1626864890000|2021-07-21 10:54:50|2296.8|2292.8|2297.3|2293.3|2297.3|2293.3|2296.8|2292.8|3
1626864900000|2021-07-21 10:55:00|2297.8|2293.8|2297.6|2293.6|2297.8|2293.8|2297.3|2293.3|10
1626864910000|2021-07-21 10:55:10|2297.3|2293.3|2296.6|2292.6|2297.3|2293.3|2296.6|2292.6|2
1626864930000|2021-07-21 10:55:30|2297.1|2293.1|2296.6|2292.6|2297.1|2293.1|2296.6|2292.6|3
1626864940000|2021-07-21 10:55:40|2297.1|2293.1|2296.8|2292.8|2297.1|2293.1|2296.6|2292.6|1
1626864960000|2021-07-21 10:56:00|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626864970000|2021-07-21 10:56:10|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|2
1626864980000|2021-07-21 10:56:20|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626864990000|2021-07-21 10:56:30|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626865000000|2021-07-21 10:56:40|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626865020000|2021-07-21 10:57:00|2297.1|2293.1|2297.8|2293.8|2297.8|2293.8|2297.1|2293.1|1
1626865030000|2021-07-21 10:57:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2297.8|2293.8|0
1626865040000|2021-07-21 10:57:20|2297.8|2293.8|2298.1|2294.1|2298.1|2294.1|2297.8|2293.8|0
1626865050000|2021-07-21 10:57:30|2297.8|2293.8|2297.1|2293.1|2298.1|2294.1|2297.1|2293.1|1
1626865060000|2021-07-21 10:57:40|2297.3|2293.3|2298.1|2294.1|2298.1|2294.1|2297.3|2293.3|6
1626865070000|2021-07-21 10:57:50|2297.3|2293.3|2298.1|2294.1|2298.1|2294.1|2297.3|2293.3|3
1626865080000|2021-07-21 10:58:00|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2
1626865090000|2021-07-21 10:58:10|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|2299.6|2295.6|8
1626865100000|2021-07-21 10:58:20|2300.3|2296.3|2304.6|2300.6|2305.1|2301.1|2300.3|2296.3|35
1626865110000|2021-07-21 10:58:30|2304.8|2300.8|2304.6|2300.6|2305.3|2301.3|2304.6|2300.6|3
1626865120000|2021-07-21 10:58:40|2304.9|2300.9|2305.3|2301.3|2305.3|2301.3|2304.9|2300.9|1
1626865130000|2021-07-21 10:58:50|2305.1|2301.1|2305.6|2301.6|2305.6|2301.6|2305.1|2301.1|4
1626865140000|2021-07-21 10:59:00|2305.8|2301.8|2304.6|2300.6|2305.8|2301.8|2304.6|2300.6|18
1626865150000|2021-07-21 10:59:10|2304.3|2300.3|2305.1|2301.1|2305.3|2301.3|2304.3|2300.3|4
1626865160000|2021-07-21 10:59:20|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|105
1626865170000|2021-07-21 10:59:30|2307.8|2303.8|2306.6|2302.6|2307.8|2303.8|2306.6|2302.6|7
1626865180000|2021-07-21 10:59:40|2306.8|2302.8|2306.6|2302.6|2307.1|2303.1|2306.6|2302.6|1
1626865190000|2021-07-21 10:59:50|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.6|2302.6|1
1626865200000|2021-07-21 11:00:00|2306.6|2302.6|2306.8|2302.8|2307.6|2303.6|2306.6|2302.6|4
1626865210000|2021-07-21 11:00:10|2307.1|2303.1|2307.6|2303.6|2307.8|2303.8|2307.1|2303.1|2
1626865220000|2021-07-21 11:00:20|2306.8|2302.8|2308.1|2304.1|2308.1|2304.1|2306.8|2302.8|1
1626865240000|2021-07-21 11:00:40|||||||||3
1626865250000|2021-07-21 11:00:50|2307.6|2303.6|2306.8|2302.8|2307.6|2303.6|2306.8|2302.8|8
1626865260000|2021-07-21 11:01:00|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2
1626865270000|2021-07-21 11:01:10|2306.5|2302.5|2306.3|2302.3|2306.8|2302.8|2306.3|2302.3|1
1626865280000|2021-07-21 11:01:20|2305.6|2301.6|2305.6|2301.6|2305.8|2301.8|2305.6|2301.6|0
1626865290000|2021-07-21 11:01:30|2306.6|2302.6|2305.6|2301.6|2306.6|2302.6|2305.6|2301.6|0
1626865300000|2021-07-21 11:01:40|2306.1|2302.1|2306.6|2302.6|2306.8|2302.8|2305.6|2301.6|2
1626865310000|2021-07-21 11:01:50|2306.8|2302.8|2306.6|2302.6|2306.8|2302.8|2306.6|2302.6|0
1626865320000|2021-07-21 11:02:00|2306.8|2302.8|2307.1|2303.1|2307.1|2303.1|2306.8|2302.8|0
1626865330000|2021-07-21 11:02:10|2306.1|2302.1|2305.8|2301.8|2306.3|2302.3|2305.8|2301.8|14
1626865340000|2021-07-21 11:02:20|2306.6|2302.6|2307.1|2303.1|2307.1|2303.1|2306.6|2302.6|0
1626865350000|2021-07-21 11:02:30|2306.8|2302.8|2306.6|2302.6|2306.8|2302.8|2306.6|2302.6|4
1626865380000|2021-07-21 11:03:00|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|0
1626865390000|2021-07-21 11:03:10|2307.6|2303.6|2309.6|2305.6|2309.6|2305.6|2307.6|2303.6|10
1626865400000|2021-07-21 11:03:20|2309|2305|2308.8|2304.8|2309|2305|2308.8|2304.8|3
1626865410000|2021-07-21 11:03:30|2308.6|2304.6|2307.8|2303.8|2308.8|2304.8|2307.8|2303.8|6
1626865430000|2021-07-21 11:03:50|2307.5|2303.5|2307|2303|2307.5|2303.5|2307|2303|7
1626865440000|2021-07-21 11:04:00|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1626865460000|2021-07-21 11:04:20|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|1
1626865470000|2021-07-21 11:04:30|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|0
1626865490000|2021-07-21 11:04:50|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|0
1626865500000|2021-07-21 11:05:00|2308.3|2304.3|2309.3|2305.3|2309.3|2305.3|2308.3|2304.3|2
1626865510000|2021-07-21 11:05:10|2309|2305|2309|2305|2309|2305|2309|2305|0
1626865530000|2021-07-21 11:05:30|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|9
1626865540000|2021-07-21 11:05:40|2308.3|2304.3|2307.3|2303.3|2308.3|2304.3|2307|2303|11
1626865550000|2021-07-21 11:05:50|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|1
1626865570000|2021-07-21 11:06:10|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|2307.6|2303.6|5
1626865600000|2021-07-21 11:06:40|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2
1626865610000|2021-07-21 11:06:50|2308.1|2304.1|2309|2305|2309|2305|2308.1|2304.1|3
1626865620000|2021-07-21 11:07:00|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1626865630000|2021-07-21 11:07:10|2309.3|2305.3|2312|2308|2312|2308|2309.3|2305.3|4
1626865650000|2021-07-21 11:07:30|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|1
1626865670000|2021-07-21 11:07:50|2310.6|2306.6|2311.6|2307.6|2311.8|2307.8|2310.6|2306.6|17
1626865710000|2021-07-21 11:08:30|2311.3|2307.3|2310.6|2306.6|2311.3|2307.3|2310.6|2306.6|1
1626865720000|2021-07-21 11:08:40|2311|2307|2311.3|2307.3|2311.3|2307.3|2311|2307|2
1626865730000|2021-07-21 11:08:50|2310.6|2306.6|2311.1|2307.1|2311.6|2307.6|2310.6|2306.6|1
1626865740000|2021-07-21 11:09:00|||||||||2
1626865750000|2021-07-21 11:09:10|2310.8|2306.8|2310.1|2306.1|2310.8|2306.8|2310.1|2306.1|5
1626865770000|2021-07-21 11:09:30|2309.8|2305.8|2308.8|2304.8|2309.8|2305.8|2308.8|2304.8|7
1626865800000|2021-07-21 11:10:00|2308.3|2304.3|2307.6|2303.6|2308.3|2304.3|2307.6|2303.6|6
1626865810000|2021-07-21 11:10:10|2308.1|2304.1|2308.6|2304.6|2308.6|2304.6|2308.1|2304.1|5
1626865840000|2021-07-21 11:10:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1626865870000|2021-07-21 11:11:10|2308.3|2304.3|2308.6|2304.6|2308.6|2304.6|2308.3|2304.3|2
1626865900000|2021-07-21 11:11:40|2309|2305|2309.8|2305.8|2309.8|2305.8|2309|2305|0
1626865910000|2021-07-21 11:11:50|2310|2306|2310|2306|2310|2306|2310|2306|0
1626865920000|2021-07-21 11:12:00|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|1
1626865930000|2021-07-21 11:12:10|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|5
1626865970000|2021-07-21 11:12:50|2309.5|2305.5|2309|2305|2309.6|2305.6|2309|2305|5
1626865980000|2021-07-21 11:13:00|2308.8|2304.8|2309.3|2305.3|2309.3|2305.3|2308.8|2304.8|0
1626866000000|2021-07-21 11:13:20|2309|2305|2309|2305|2309|2305|2309|2305|1
1626866010000|2021-07-21 11:13:30|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2
1626866020000|2021-07-21 11:13:40|||||||||1
1626866040000|2021-07-21 11:14:00|2308.5|2304.5|2308.8|2304.8|2308.8|2304.8|2308.5|2304.5|1
1626866050000|2021-07-21 11:14:10|2309|2305|2309|2305|2309|2305|2309|2305|0
1626866060000|2021-07-21 11:14:20|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2
1626866070000|2021-07-21 11:14:30|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1626866080000|2021-07-21 11:14:40|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1626866130000|2021-07-21 11:15:30|2314.1|2310.1|2313.8|2309.8|2314.1|2310.1|2313.6|2309.6|2
1626866140000|2021-07-21 11:15:40|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1626866150000|2021-07-21 11:15:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1626866160000|2021-07-21 11:16:00|2312.8|2308.8|2311.3|2307.3|2312.8|2308.8|2311.3|2307.3|1
1626866180000|2021-07-21 11:16:20|2311.9|2307.9|2312.1|2308.1|2312.1|2308.1|2311.9|2307.9|1
1626866190000|2021-07-21 11:16:30|||||||||1
1626866200000|2021-07-21 11:16:40|2311.3|2307.3|2312.1|2308.1|2312.1|2308.1|2311.3|2307.3|1
1626866240000|2021-07-21 11:17:20|2311.9|2307.9|2311.1|2307.1|2311.9|2307.9|2311.1|2307.1|14
1626866310000|2021-07-21 11:18:30|2310.6|2306.6|2309.6|2305.6|2310.6|2306.6|2309.6|2305.6|2
1626866330000|2021-07-21 11:18:50|2310.1|2306.1|2309.8|2305.8|2310.1|2306.1|2309.8|2305.8|2
1626866340000|2021-07-21 11:19:00|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1626866360000|2021-07-21 11:19:20|||||||||1
1626866390000|2021-07-21 11:19:50|2311.7|2307.7|2312.8|2308.8|2312.8|2308.8|2311.7|2307.7|1
1626866400000|2021-07-21 11:20:00|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1626866410000|2021-07-21 11:20:10|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|2312.7|2308.7|1
1626866420000|2021-07-21 11:20:20|2312.1|2308.1|2312.6|2308.6|2312.6|2308.6|2312.1|2308.1|2
1626866450000|2021-07-21 11:20:50|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.1|2308.1|1
1626866500000|2021-07-21 11:21:40|||||||||2
1626866520000|2021-07-21 11:22:00|||||||||3
1626866540000|2021-07-21 11:22:20|2312.6|2308.6|2313.6|2309.6|2313.6|2309.6|2312.6|2308.6|1
1626866560000|2021-07-21 11:22:40|2313.3|2309.3|2311.8|2307.8|2313.3|2309.3|2311.8|2307.8|6
1626866580000|2021-07-21 11:23:00|2312.3|2308.3|2313.6|2309.6|2313.6|2309.6|2312.3|2308.3|4
1626866590000|2021-07-21 11:23:10|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|5
1626866600000|2021-07-21 11:23:20|2312.6|2308.6|2313.6|2309.6|2313.6|2309.6|2312.6|2308.6|5
1626866630000|2021-07-21 11:23:50|||||||||4
1626866680000|2021-07-21 11:24:40|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|29
1626866700000|2021-07-21 11:25:00|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2
1626866710000|2021-07-21 11:25:10|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|0
1626866740000|2021-07-21 11:25:40|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1626866750000|2021-07-21 11:25:50|||||||||3
1626866760000|2021-07-21 11:26:00|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|0
1626866810000|2021-07-21 11:26:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|1
1626866820000|2021-07-21 11:27:00|||||||||1
1626866880000|2021-07-21 11:28:00|2312.9|2308.9|2313.7|2309.7|2313.7|2309.7|2312.9|2308.9|1
1626866910000|2021-07-21 11:28:30|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1626866970000|2021-07-21 11:29:30|||||||||1
1626866980000|2021-07-21 11:29:40|2313.8|2309.8|2313.1|2309.1|2313.8|2309.8|2313.1|2309.1|4
1626867000000|2021-07-21 11:30:00|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|0
1626867020000|2021-07-21 11:30:20|2311.9|2307.9|2310.6|2306.6|2311.9|2307.9|2310.6|2306.6|10
1626867100000|2021-07-21 11:31:40|2310.3|2306.3|2310.3|2306.3|2311.3|2307.3|2310.3|2306.3|8
1626867110000|2021-07-21 11:31:50|2310.1|2306.1|2309.6|2305.6|2310.1|2306.1|2309.6|2305.6|1
1626867120000|2021-07-21 11:32:00|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1626867130000|2021-07-21 11:32:10|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1626867150000|2021-07-21 11:32:30|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|2309.9|2305.9|0
1626867160000|2021-07-21 11:32:40|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|2309.6|2305.6|0
1626867170000|2021-07-21 11:32:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|6
1626867190000|2021-07-21 11:33:10|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1626867220000|2021-07-21 11:33:40|2308.9|2304.9|2309.9|2305.9|2309.9|2305.9|2308.9|2304.9|2
1626867230000|2021-07-21 11:33:50|||||||||1
1626867240000|2021-07-21 11:34:00|||||||||2
1626867290000|2021-07-21 11:34:50|||||||||1
1626867300000|2021-07-21 11:35:00|2309.4|2305.4|2308.9|2304.9|2309.4|2305.4|2308.9|2304.9|5
1626867350000|2021-07-21 11:35:50|||||||||1
1626867360000|2021-07-21 11:36:00|2308.4|2304.4|2307.9|2303.9|2308.4|2304.4|2307.9|2303.9|4
1626867370000|2021-07-21 11:36:10|2307.4|2303.4|2306.9|2302.9|2307.4|2303.4|2306.9|2302.9|6
1626867390000|2021-07-21 11:36:30|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|36
1626867400000|2021-07-21 11:36:40|2305.2|2301.2|2305.7|2301.7|2305.7|2301.7|2305.2|2301.2|1
1626867410000|2021-07-21 11:36:50|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1626867420000|2021-07-21 11:37:00|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|4
1626867430000|2021-07-21 11:37:10|2304.7|2300.7|2304.2|2300.2|2304.7|2300.7|2304.2|2300.2|4
1626867480000|2021-07-21 11:38:00|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|46
1626867490000|2021-07-21 11:38:10|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|2301.9|2297.9|0
1626867500000|2021-07-21 11:38:20|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|5
1626867510000|2021-07-21 11:38:30|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|2299.9|2295.9|1
1626867530000|2021-07-21 11:38:50|2299.4|2295.4|2299.9|2295.9|2299.9|2295.9|2299.4|2295.4|7
1626867540000|2021-07-21 11:39:00|||||||||5
1626867550000|2021-07-21 11:39:10|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|0
1626867570000|2021-07-21 11:39:30|2300.4|2296.4|2300.7|2296.7|2300.9|2296.9|2300.4|2296.4|1
1626867580000|2021-07-21 11:39:40|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|10
1626867590000|2021-07-21 11:39:50|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|0
1626867600000|2021-07-21 11:40:00|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|3
1626867610000|2021-07-21 11:40:10|2301.9|2297.9|2302.7|2298.7|2302.7|2298.7|2301.9|2297.9|1
1626867630000|2021-07-21 11:40:30|2301.4|2297.4|2301.7|2297.7|2301.7|2297.7|2301.4|2297.4|5
1626867640000|2021-07-21 11:40:40|2301.9|2297.9|2302.7|2298.7|2302.7|2298.7|2301.9|2297.9|0
1626867700000|2021-07-21 11:41:40|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1626867710000|2021-07-21 11:41:50|2302.7|2298.7|2302.1|2298.1|2302.7|2298.7|2302.1|2298.1|4
1626867720000|2021-07-21 11:42:00|2301.9|2297.9|2301.7|2297.7|2301.9|2297.9|2301.7|2297.7|2
1626867730000|2021-07-21 11:42:10|2300.6|2296.6|2299.9|2295.9|2300.6|2296.6|2299.9|2295.9|17
1626867750000|2021-07-21 11:42:30|||||||||1
1626867760000|2021-07-21 11:42:40|2300.2|2296.2|2299.9|2295.9|2300.2|2296.2|2299.9|2295.9|0
1626867770000|2021-07-21 11:42:50|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|2300.4|2296.4|2
1626867790000|2021-07-21 11:43:10|2300.9|2296.9|2301.7|2297.7|2301.7|2297.7|2300.9|2296.9|0
1626867840000|2021-07-21 11:44:00|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|2302.4|2298.4|0
1626867850000|2021-07-21 11:44:10|2303.4|2299.4|2303.1|2299.1|2304.1|2300.1|2303.1|2299.1|38
1626867870000|2021-07-21 11:44:30|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|2302.1|2298.1|0
1626867880000|2021-07-21 11:44:40|2304.9|2300.9|2306.9|2302.9|2308.4|2304.4|2304.9|2300.9|59
1626867890000|2021-07-21 11:44:50|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.9|2302.9|2
1626867900000|2021-07-21 11:45:00|2307.1|2303.1|2306.9|2302.9|2307.4|2303.4|2306.9|2302.9|1
1626867910000|2021-07-21 11:45:10|2307.1|2303.1|2307.6|2303.6|2307.6|2303.6|2307.1|2303.1|1
1626867930000|2021-07-21 11:45:30|2307.3|2303.3|2306.6|2302.6|2307.3|2303.3|2306.6|2302.6|0
1626867950000|2021-07-21 11:45:50|||||||||1
1626867970000|2021-07-21 11:46:10|||||||||1
1626868030000|2021-07-21 11:47:10|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|2306.3|2302.3|0
1626868060000|2021-07-21 11:47:40|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|0
1626868070000|2021-07-21 11:47:50|||||||||1
1626868110000|2021-07-21 11:48:30|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|1
1626868120000|2021-07-21 11:48:40|2308|2304|2308.6|2304.6|2308.6|2304.6|2308|2304|8
1626868170000|2021-07-21 11:49:30|2308|2304|2307.8|2303.8|2308|2304|2307.8|2303.8|1
1626868180000|2021-07-21 11:49:40|2307.5|2303.5|2307.6|2303.6|2307.6|2303.6|2307.3|2303.3|8
1626868270000|2021-07-21 11:51:10|2307.4|2303.4|2306.8|2302.8|2307.4|2303.4|2306.8|2302.8|3
1626868280000|2021-07-21 11:51:20|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.1|2302.1|7
1626868290000|2021-07-21 11:51:30|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|2306.8|2302.8|0
1626868320000|2021-07-21 11:52:00|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|0
1626868400000|2021-07-21 11:53:20|||||||||1
1626868410000|2021-07-21 11:53:30|2304.9|2300.9|2305.6|2301.6|2305.6|2301.6|2304.9|2300.9|5
1626868420000|2021-07-21 11:53:40|2304.9|2300.9|2305.1|2301.1|2305.6|2301.6|2304.4|2300.4|16
1626868440000|2021-07-21 11:54:00|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|0
1626868470000|2021-07-21 11:54:30|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|3
1626868480000|2021-07-21 11:54:40|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|0
1626868510000|2021-07-21 11:55:10|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1626868520000|2021-07-21 11:55:20|||||||||1
1626868550000|2021-07-21 11:55:50|2306.6|2302.6|2306.9|2302.9|2306.9|2302.9|2306.4|2302.4|3
1626868560000|2021-07-21 11:56:00|2306.6|2302.6|2306.4|2302.4|2306.6|2302.6|2306.4|2302.4|1
1626868590000|2021-07-21 11:56:30|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2305.6|2301.6|2
1626868600000|2021-07-21 11:56:40|||||||||1
1626868610000|2021-07-21 11:56:50|2306.1|2302.1|2307.9|2303.9|2307.9|2303.9|2306.1|2302.1|5
1626868620000|2021-07-21 11:57:00|2307.6|2303.6|2308.9|2304.9|2308.9|2304.9|2307.6|2303.6|1
1626868630000|2021-07-21 11:57:10|2308.6|2304.6|2308.6|2304.6|2308.9|2304.9|2308.6|2304.6|2
1626868640000|2021-07-21 11:57:20|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1626868650000|2021-07-21 11:57:30|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|0
1626868660000|2021-07-21 11:57:40|||||||||2
1626868670000|2021-07-21 11:57:50|||||||||1
1626868700000|2021-07-21 11:58:20|2308.1|2304.1|2307.4|2303.4|2308.1|2304.1|2307.4|2303.4|6
1626868720000|2021-07-21 11:58:40|2307.1|2303.1|2306.9|2302.9|2307.1|2303.1|2306.9|2302.9|1
1626868730000|2021-07-21 11:58:50|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|1
1626868740000|2021-07-21 11:59:00|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|0
1626868750000|2021-07-21 11:59:10|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|2307.1|2303.1|0
1626868780000|2021-07-21 11:59:40|2308.4|2304.4|2308.6|2304.6|2308.6|2304.6|2308.4|2304.4|3
1626868790000|2021-07-21 11:59:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2
1626868800000|2021-07-21 12:00:00|2308.6|2304.6|2307.4|2303.4|2310.6|2306.6|2307.4|2303.4|18
1626868810000|2021-07-21 12:00:10|2307.6|2303.6|2306.9|2302.9|2307.6|2303.6|2306.9|2302.9|6
1626868820000|2021-07-21 12:00:20|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|2306.6|2302.6|1
1626868830000|2021-07-21 12:00:30|2306.1|2302.1|2308.1|2304.1|2308.1|2304.1|2305.6|2301.6|35
1626868840000|2021-07-21 12:00:40|2307.4|2303.4|2306.1|2302.1|2307.6|2303.6|2306.1|2302.1|6
1626868850000|2021-07-21 12:00:50|2305.4|2301.4|2305.9|2301.9|2305.9|2301.9|2305.4|2301.4|0
1626868860000|2021-07-21 12:01:00|2306.1|2302.1|2305.1|2301.1|2306.1|2302.1|2304.4|2300.4|10
1626868870000|2021-07-21 12:01:10|2305.2|2301.2|2305.2|2301.2|2305.4|2301.4|2305.2|2301.2|3
1626868880000|2021-07-21 12:01:20|2304.6|2300.6|2305.2|2301.2|2305.2|2301.2|2304.4|2300.4|12
1626868890000|2021-07-21 12:01:30|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|1
1626868900000|2021-07-21 12:01:40|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|24
1626868910000|2021-07-21 12:01:50|2304.2|2300.2|2307.7|2303.7|2308.9|2304.9|2304.2|2300.2|23
1626868920000|2021-07-21 12:02:00|2308.2|2304.2|2307.4|2303.4|2308.2|2304.2|2307.4|2303.4|5
1626868930000|2021-07-21 12:02:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626868940000|2021-07-21 12:02:20|2306.4|2302.4|2305.4|2301.4|2306.4|2302.4|2305.4|2301.4|9
1626868950000|2021-07-21 12:02:30|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2
1626868960000|2021-07-21 12:02:40|2305.7|2301.7|2305.7|2301.7|2306.2|2302.2|2305.7|2301.7|9
1626868970000|2021-07-21 12:02:50|2305.4|2301.4|2305.2|2301.2|2305.4|2301.4|2305.2|2301.2|1
1626868980000|2021-07-21 12:03:00|2304.7|2300.7|2305.2|2301.2|2305.2|2301.2|2304.7|2300.7|0
1626869000000|2021-07-21 12:03:20|2304.7|2300.7|2304.9|2300.9|2305.2|2301.2|2304.7|2300.7|1
1626869010000|2021-07-21 12:03:30|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2
1626869020000|2021-07-21 12:03:40|2304.2|2300.2|2305.2|2301.2|2305.2|2301.2|2304.2|2300.2|8
1626869030000|2021-07-21 12:03:50|2304.9|2300.9|2305|2301|2305.2|2301.2|2304.5|2300.5|5
1626869040000|2021-07-21 12:04:00|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|1
1626869060000|2021-07-21 12:04:20|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|2304.6|2300.6|7
1626869070000|2021-07-21 12:04:30|2305|2301|2305|2301|2305|2301|2305|2301|3
1626869080000|2021-07-21 12:04:40|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2304.9|2300.9|0
1626869100000|2021-07-21 12:05:00|2306|2302|2306.5|2302.5|2306.5|2302.5|2306|2302|2
1626869110000|2021-07-21 12:05:10|2306|2302|2305.7|2301.7|2306|2302|2305.7|2301.7|2
1626869120000|2021-07-21 12:05:20|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1626869150000|2021-07-21 12:05:50|||||||||1
1626869160000|2021-07-21 12:06:00|||||||||4
1626869180000|2021-07-21 12:06:20|||||||||1
1626869190000|2021-07-21 12:06:30|||||||||3
1626869200000|2021-07-21 12:06:40|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2
1626869210000|2021-07-21 12:06:50|||||||||1
1626869230000|2021-07-21 12:07:10|2305.9|2301.9|2305.2|2301.2|2305.9|2301.9|2305.2|2301.2|3
1626869250000|2021-07-21 12:07:30|||||||||1
1626869270000|2021-07-21 12:07:50|||||||||1
1626869280000|2021-07-21 12:08:00|2305|2301|2305.2|2301.2|2305.2|2301.2|2304.9|2300.9|20
1626869290000|2021-07-21 12:08:10|2305.9|2301.9|2305.7|2301.7|2305.9|2301.9|2305.7|2301.7|2
1626869300000|2021-07-21 12:08:20|||||||||2
1626869330000|2021-07-21 12:08:50|2305.2|2301.2|2305|2301|2305.2|2301.2|2305|2301|2
1626869340000|2021-07-21 12:09:00|2305.2|2301.2|2305|2301|2305.2|2301.2|2305|2301|3
1626869370000|2021-07-21 12:09:30|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|2304.4|2300.4|0
1626869400000|2021-07-21 12:10:00|2304.7|2300.7|2304.4|2300.4|2304.9|2300.9|2304.4|2300.4|3
1626869410000|2021-07-21 12:10:10|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|0
1626869420000|2021-07-21 12:10:20|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|10
1626869430000|2021-07-21 12:10:30|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.2|2300.2|7
1626869450000|2021-07-21 12:10:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|1
1626869460000|2021-07-21 12:11:00|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|2304.5|2300.5|0
1626869470000|2021-07-21 12:11:10|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|0
1626869490000|2021-07-21 12:11:30|2304.5|2300.5|2304.2|2300.2|2304.5|2300.5|2304.2|2300.2|4
1626869500000|2021-07-21 12:11:40|||||||||2
1626869530000|2021-07-21 12:12:10|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|2303.9|2299.9|3
1626869540000|2021-07-21 12:12:20|2302.9|2298.9|2303.7|2299.7|2303.7|2299.7|2302.9|2298.9|18
1626869550000|2021-07-21 12:12:30|2303.5|2299.5|2303.2|2299.2|2303.7|2299.7|2303.2|2299.2|4
1626869570000|2021-07-21 12:12:50|||||||||2
1626869580000|2021-07-21 12:13:00|2303|2299|2303.5|2299.5|2303.5|2299.5|2303|2299|28
1626869590000|2021-07-21 12:13:10|||||||||4
1626869600000|2021-07-21 12:13:20|||||||||2
1626869610000|2021-07-21 12:13:30|||||||||3
1626869620000|2021-07-21 12:13:40|2303.2|2299.2|2303.5|2299.5|2303.5|2299.5|2303.2|2299.2|8
1626869630000|2021-07-21 12:13:50|||||||||2
1626869640000|2021-07-21 12:14:00|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.5|2299.5|14
1626869650000|2021-07-21 12:14:10|2303.2|2299.2|2302.7|2298.7|2303.2|2299.2|2302.7|2298.7|11
1626869660000|2021-07-21 12:14:20|||||||||8
1626869670000|2021-07-21 12:14:30|2302.5|2298.5|2302.7|2298.7|2302.7|2298.7|2302.5|2298.5|2
1626869680000|2021-07-21 12:14:40|||||||||3
1626869690000|2021-07-21 12:14:50|||||||||2
1626869700000|2021-07-21 12:15:00|||||||||4
1626869710000|2021-07-21 12:15:10|||||||||2
1626869720000|2021-07-21 12:15:20|||||||||7
1626869730000|2021-07-21 12:15:30|||||||||3
1626869740000|2021-07-21 12:15:40|||||||||3
1626869750000|2021-07-21 12:15:50|||||||||4
1626869760000|2021-07-21 12:16:00|2303.7|2299.7|2302.7|2298.7|2303.7|2299.7|2302.7|2298.7|15
1626869770000|2021-07-21 12:16:10|||||||||1
1626869780000|2021-07-21 12:16:20|||||||||13
1626869790000|2021-07-21 12:16:30|2302.2|2298.2|2302.7|2298.7|2303|2299|2301.7|2297.7|9
1626869800000|2021-07-21 12:16:40|||||||||5
1626869810000|2021-07-21 12:16:50|||||||||14
1626869820000|2021-07-21 12:17:00|2301.7|2297.7|2302.5|2298.5|2302.5|2298.5|2301.7|2297.7|13
1626869830000|2021-07-21 12:17:10|||||||||3
1626869840000|2021-07-21 12:17:20|||||||||2
1626869850000|2021-07-21 12:17:30|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|1
1626869860000|2021-07-21 12:17:40|2301.7|2297.7|2302.5|2298.5|2302.5|2298.5|2301.7|2297.7|12
1626869870000|2021-07-21 12:17:50|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|3
1626869880000|2021-07-21 12:18:00|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2
1626869890000|2021-07-21 12:18:10|||||||||4
1626869900000|2021-07-21 12:18:20|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|4
1626869910000|2021-07-21 12:18:30|||||||||4
1626869920000|2021-07-21 12:18:40|2302|2298|2302.7|2298.7|2302.7|2298.7|2302|2298|4
1626869930000|2021-07-21 12:18:50|2302.2|2298.2|2301.7|2297.7|2302.2|2298.2|2301.7|2297.7|5
1626869940000|2021-07-21 12:19:00|2302.2|2298.2|2302.2|2298.2|2302.7|2298.7|2302.2|2298.2|9
1626869950000|2021-07-21 12:19:10|2302|2298|2301.7|2297.7|2302|2298|2301.7|2297.7|1
1626869980000|2021-07-21 12:19:40|||||||||1
1626869990000|2021-07-21 12:19:50|||||||||2
1626870000000|2021-07-21 12:20:00|2302.7|2298.7|2301.7|2297.7|2302.7|2298.7|2301.7|2297.7|16
1626870030000|2021-07-21 12:20:30|||||||||1
1626870040000|2021-07-21 12:20:40|||||||||1
1626870050000|2021-07-21 12:20:50|||||||||1
1626870060000|2021-07-21 12:21:00|2302|2298|2301.7|2297.7|2302.7|2298.7|2301.7|2297.7|4
1626870070000|2021-07-21 12:21:10|2301.5|2297.5|2301.7|2297.7|2301.7|2297.7|2300.7|2296.7|13
1626870080000|2021-07-21 12:21:20|||||||||2
1626870090000|2021-07-21 12:21:30|||||||||10
1626870100000|2021-07-21 12:21:40|2301.5|2297.5|2301.7|2297.7|2301.7|2297.7|2301|2297|8
1626870110000|2021-07-21 12:21:50|||||||||2
1626870120000|2021-07-21 12:22:00|2302|2298|2302|2298|2302|2298|2302|2298|17
1626870130000|2021-07-21 12:22:10|||||||||4
1626870140000|2021-07-21 12:22:20|||||||||2
1626870150000|2021-07-21 12:22:30|||||||||3
1626870160000|2021-07-21 12:22:40|||||||||4
1626870170000|2021-07-21 12:22:50|2301.3|2297.3|2301.7|2297.7|2302|2298|2301.3|2297.3|25
1626870180000|2021-07-21 12:23:00|2302|2298|2302|2298|2302|2298|2302|2298|5
1626870190000|2021-07-21 12:23:10|2302.3|2298.3|2302|2298|2302.3|2298.3|2302|2298|13
1626870200000|2021-07-21 12:23:20|||||||||4
1626870210000|2021-07-21 12:23:30|||||||||2
1626870220000|2021-07-21 12:23:40|||||||||2
1626870230000|2021-07-21 12:23:50|||||||||2
1626870240000|2021-07-21 12:24:00|||||||||1
1626870250000|2021-07-21 12:24:10|2301.3|2297.3|2301|2297|2301.7|2297.7|2301|2297|46
1626870260000|2021-07-21 12:24:20|2300.7|2296.7|2300.3|2296.3|2300.7|2296.7|2300.3|2296.3|1
1626870270000|2021-07-21 12:24:30|2300|2296|2301.3|2297.3|2301.3|2297.3|2300|2296|15
1626870280000|2021-07-21 12:24:40|2301|2297|2301|2297|2301|2297|2301|2297|0
1626870300000|2021-07-21 12:25:00|||||||||1
1626870310000|2021-07-21 12:25:10|||||||||1
1626870330000|2021-07-21 12:25:30|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|1
1626870340000|2021-07-21 12:25:40|||||||||1
1626870350000|2021-07-21 12:25:50|||||||||3
1626870370000|2021-07-21 12:26:10|||||||||4
1626870380000|2021-07-21 12:26:20|||||||||2
1626870390000|2021-07-21 12:26:30|||||||||2
1626870400000|2021-07-21 12:26:40|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|2299.7|2295.7|8
1626870410000|2021-07-21 12:26:50|2299|2295|2299|2295|2299|2295|2299|2295|8
1626870420000|2021-07-21 12:27:00|||||||||2
1626870450000|2021-07-21 12:27:30|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.3|2294.3|9
1626870460000|2021-07-21 12:27:40|||||||||1
1626870470000|2021-07-21 12:27:50|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|0
1626870480000|2021-07-21 12:28:00|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|8
1626870490000|2021-07-21 12:28:10|2299|2295|2299|2295|2299|2295|2299|2295|0
1626870510000|2021-07-21 12:28:30|||||||||1
1626870520000|2021-07-21 12:28:40|2298.5|2294.5|2299|2295|2299|2295|2298.5|2294.5|2
1626870530000|2021-07-21 12:28:50|2298.7|2294.7|2299|2295|2299|2295|2298.5|2294.5|2
1626870540000|2021-07-21 12:29:00|||||||||2
1626870550000|2021-07-21 12:29:10|2300|2296|2300|2296|2300|2296|2300|2296|17
1626870590000|2021-07-21 12:29:50|2299.8|2295.8|2300|2296|2300|2296|2299.8|2295.8|10
1626870600000|2021-07-21 12:30:00|2299.7|2295.7|2299.7|2295.7|2299.8|2295.8|2299.7|2295.7|1
1626870610000|2021-07-21 12:30:10|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|1
1626870630000|2021-07-21 12:30:30|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.3|2294.3|4
1626870640000|2021-07-21 12:30:40|2299.5|2295.5|2299|2295|2299.7|2295.7|2299|2295|12
1626870650000|2021-07-21 12:30:50|2298.8|2294.8|2299|2295|2299|2295|2298.8|2294.8|14
1626870680000|2021-07-21 12:31:20|||||||||1
1626870690000|2021-07-21 12:31:30|2298.7|2294.7|2299|2295|2299|2295|2298.7|2294.7|2
1626870700000|2021-07-21 12:31:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|1
1626870710000|2021-07-21 12:31:50|2299|2295|2299|2295|2299|2295|2299|2295|20
1626870720000|2021-07-21 12:32:00|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|0
1626870750000|2021-07-21 12:32:30|2298.5|2294.5|2298|2294|2298.7|2294.7|2298|2294|8
1626870760000|2021-07-21 12:32:40|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|1
1626870770000|2021-07-21 12:32:50|||||||||2
1626870800000|2021-07-21 12:33:20|2297.8|2293.8|2297.3|2293.3|2298|2294|2297.3|2293.3|20
1626870810000|2021-07-21 12:33:30|2297.1|2293.1|2296.8|2292.8|2297.1|2293.1|2296.8|2292.8|9
1626870840000|2021-07-21 12:34:00|2297.1|2293.1|2296.6|2292.6|2297.1|2293.1|2296.6|2292.6|10
1626870850000|2021-07-21 12:34:10|2296.8|2292.8|2297.8|2293.8|2297.8|2293.8|2296.8|2292.8|6
1626870860000|2021-07-21 12:34:20|2297.3|2293.3|2297.8|2293.8|2297.8|2293.8|2297.3|2293.3|0
1626870870000|2021-07-21 12:34:30|||||||||1
1626870880000|2021-07-21 12:34:40|||||||||1
1626870900000|2021-07-21 12:35:00|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|10
1626870910000|2021-07-21 12:35:10|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|4
1626870920000|2021-07-21 12:35:20|||||||||21
1626870930000|2021-07-21 12:35:30|||||||||1
1626870950000|2021-07-21 12:35:50|||||||||3
1626870960000|2021-07-21 12:36:00|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|5
1626870980000|2021-07-21 12:36:20|||||||||1
1626870990000|2021-07-21 12:36:30|||||||||1
1626871000000|2021-07-21 12:36:40|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|1
1626871010000|2021-07-21 12:36:50|||||||||18
1626871030000|2021-07-21 12:37:10|2295.6|2291.6|2294.8|2290.8|2295.6|2291.6|2294.8|2290.8|4
1626871050000|2021-07-21 12:37:30|||||||||1
1626871060000|2021-07-21 12:37:40|||||||||9
1626871070000|2021-07-21 12:37:50|2294.3|2290.3|2293.8|2289.8|2294.3|2290.3|2293.8|2289.8|15
1626871080000|2021-07-21 12:38:00|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|3
1626871090000|2021-07-21 12:38:10|2293.1|2289.1|2292.6|2288.6|2293.1|2289.1|2292.6|2288.6|2
1626871110000|2021-07-21 12:38:30|2291.8|2287.8|2291.3|2287.3|2291.8|2287.8|2290.8|2286.8|5
1626871120000|2021-07-21 12:38:40|2291.1|2287.1|2290.8|2286.8|2291.1|2287.1|2290.8|2286.8|4
1626871130000|2021-07-21 12:38:50|||||||||4
1626871140000|2021-07-21 12:39:00|||||||||8
1626871150000|2021-07-21 12:39:10|||||||||1
1626871160000|2021-07-21 12:39:20|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|25
1626871170000|2021-07-21 12:39:30|||||||||3
1626871190000|2021-07-21 12:39:50|||||||||2
1626871200000|2021-07-21 12:40:00|2293|2289|2294.3|2290.3|2294.3|2290.3|2293|2289|66
1626871210000|2021-07-21 12:40:10|2294.1|2290.1|2293.8|2289.8|2294.1|2290.1|2293.8|2289.8|2
1626871220000|2021-07-21 12:40:20|||||||||1
1626871230000|2021-07-21 12:40:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|10
1626871240000|2021-07-21 12:40:40|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|3
1626871250000|2021-07-21 12:40:50|2292.1|2288.1|2291.8|2287.8|2292.1|2288.1|2291.8|2287.8|1
1626871260000|2021-07-21 12:41:00|2291.3|2287.3|2290.8|2286.8|2291.3|2287.3|2290.8|2286.8|2
1626871270000|2021-07-21 12:41:10|2290.6|2286.6|2290.3|2286.3|2290.6|2286.6|2290.3|2286.3|3
1626871280000|2021-07-21 12:41:20|2289.8|2285.8|2290.8|2286.8|2290.8|2286.8|2289.8|2285.8|3
1626871340000|2021-07-21 12:42:20|2290.6|2286.6|2290.8|2286.8|2290.8|2286.8|2290.6|2286.6|41
1626871350000|2021-07-21 12:42:30|||||||||3
1626871360000|2021-07-21 12:42:40|||||||||1
1626871370000|2021-07-21 12:42:50|2290.3|2286.3|2290.3|2286.3|2290.8|2286.8|2290.3|2286.3|5
1626871400000|2021-07-21 12:43:20|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|6
1626871420000|2021-07-21 12:43:40|||||||||1
1626871430000|2021-07-21 12:43:50|||||||||1
1626871440000|2021-07-21 12:44:00|||||||||1
1626871450000|2021-07-21 12:44:10|||||||||1
1626871460000|2021-07-21 12:44:20|2291.3|2287.3|2292.3|2288.3|2292.3|2288.3|2291.3|2287.3|23
1626871470000|2021-07-21 12:44:30|||||||||5
1626871500000|2021-07-21 12:45:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|17
1626871510000|2021-07-21 12:45:10|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|0
1626871540000|2021-07-21 12:45:40|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|7
1626871550000|2021-07-21 12:45:50|||||||||1
1626871560000|2021-07-21 12:46:00|||||||||1
1626871570000|2021-07-21 12:46:10|2291.8|2287.8|2290.8|2286.8|2291.8|2287.8|2290.8|2286.8|13
1626871580000|2021-07-21 12:46:20|2290.6|2286.6|2289.8|2285.8|2290.6|2286.6|2289.8|2285.8|13
1626871600000|2021-07-21 12:46:40|2289.3|2285.3|2289.8|2285.8|2289.8|2285.8|2288.8|2284.8|5
1626871610000|2021-07-21 12:46:50|2289.3|2285.3|2289.8|2285.8|2289.8|2285.8|2289.3|2285.3|4
1626871620000|2021-07-21 12:47:00|||||||||4
1626871650000|2021-07-21 12:47:30|||||||||1
1626871660000|2021-07-21 12:47:40|||||||||8
1626871670000|2021-07-21 12:47:50|||||||||2
1626871680000|2021-07-21 12:48:00|2290.3|2286.3|2290.8|2286.8|2290.8|2286.8|2290.3|2286.3|19
1626871720000|2021-07-21 12:48:40|||||||||1
1626871730000|2021-07-21 12:48:50|||||||||1
1626871770000|2021-07-21 12:49:30|||||||||1
1626871780000|2021-07-21 12:49:40|||||||||1
1626871790000|2021-07-21 12:49:50|||||||||2
1626871810000|2021-07-21 12:50:10|||||||||1
1626871830000|2021-07-21 12:50:30|||||||||1
1626871840000|2021-07-21 12:50:40|2289.8|2285.8|2290.8|2286.8|2290.8|2286.8|2289.8|2285.8|5
1626871850000|2021-07-21 12:50:50|2290.3|2286.3|2290.8|2286.8|2290.8|2286.8|2290.3|2286.3|2
1626871860000|2021-07-21 12:51:00|2290.1|2286.1|2290.8|2286.8|2290.8|2286.8|2290.1|2286.1|8
1626871870000|2021-07-21 12:51:10|||||||||4
1626871880000|2021-07-21 12:51:20|2289.8|2285.8|2290.4|2286.4|2290.4|2286.4|2289.8|2285.8|6
1626871890000|2021-07-21 12:51:30|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2290.1|2286.1|16
1626871900000|2021-07-21 12:51:40|||||||||6
1626871910000|2021-07-21 12:51:50|||||||||4
1626871920000|2021-07-21 12:52:00|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|6
1626871930000|2021-07-21 12:52:10|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2289.8|2285.8|3
1626871940000|2021-07-21 12:52:20|2290.1|2286.1|2290.4|2286.4|2290.4|2286.4|2290.1|2286.1|3
1626871950000|2021-07-21 12:52:30|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|73
1626871960000|2021-07-21 12:52:40|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2
1626871980000|2021-07-21 12:53:00|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|3
1626871990000|2021-07-21 12:53:10|2290.4|2286.4|2290.1|2286.1|2290.4|2286.4|2290.1|2286.1|8
1626872010000|2021-07-21 12:53:30|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|1
1626872020000|2021-07-21 12:53:40|2290.8|2286.8|2291.8|2287.8|2291.8|2287.8|2290.8|2286.8|7
1626872030000|2021-07-21 12:53:50|2292.1|2288.1|2292.6|2288.6|2292.6|2288.6|2292.1|2288.1|51
1626872040000|2021-07-21 12:54:00|2292.3|2288.3|2293.1|2289.1|2293.1|2289.1|2292.3|2288.3|4
1626872050000|2021-07-21 12:54:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1626872060000|2021-07-21 12:54:20|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2
1626872070000|2021-07-21 12:54:30|2294.4|2290.4|2294.8|2290.8|2295.3|2291.3|2294.4|2290.4|3
1626872090000|2021-07-21 12:54:50|||||||||1
1626872100000|2021-07-21 12:55:00|2295.8|2291.8|2295.3|2291.3|2295.8|2291.8|2294.8|2290.8|10
1626872110000|2021-07-21 12:55:10|2295.8|2291.8|2295.3|2291.3|2295.8|2291.8|2295.3|2291.3|1
1626872140000|2021-07-21 12:55:40|2296.3|2292.3|2296.6|2292.6|2296.6|2292.6|2296.3|2292.3|28
1626872150000|2021-07-21 12:55:50|2295.8|2291.8|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|6
1626872160000|2021-07-21 12:56:00|2296.1|2292.1|2295.6|2291.6|2296.1|2292.1|2295.6|2291.6|1
1626872170000|2021-07-21 12:56:10|2295.8|2291.8|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|3
1626872180000|2021-07-21 12:56:20|||||||||8
1626872190000|2021-07-21 12:56:30|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|0
1626872200000|2021-07-21 12:56:40|||||||||4
1626872210000|2021-07-21 12:56:50|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|1
1626872220000|2021-07-21 12:57:00|2295.3|2291.3|2295.6|2291.6|2295.6|2291.6|2295.3|2291.3|2
1626872230000|2021-07-21 12:57:10|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|0
1626872250000|2021-07-21 12:57:30|||||||||4
1626872260000|2021-07-21 12:57:40|2295.3|2291.3|2295.6|2291.6|2295.8|2291.8|2295.3|2291.3|9
1626872270000|2021-07-21 12:57:50|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|1
1626872280000|2021-07-21 12:58:00|2296.1|2292.1|2296.8|2292.8|2296.8|2292.8|2295.8|2291.8|10
1626872290000|2021-07-21 12:58:10|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2296.6|2292.6|2
1626872300000|2021-07-21 12:58:20|2296.8|2292.8|2297.6|2293.6|2297.6|2293.6|2296.8|2292.8|1
1626872310000|2021-07-21 12:58:30|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|0
1626872330000|2021-07-21 12:58:50|2297.6|2293.6|2297.1|2293.1|2297.6|2293.6|2297.1|2293.1|6
1626872340000|2021-07-21 12:59:00|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|2297.3|2293.3|0
1626872370000|2021-07-21 12:59:30|||||||||4
1626872380000|2021-07-21 12:59:40|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|5
1626872390000|2021-07-21 12:59:50|||||||||1
1626872400000|2021-07-21 13:00:00|2295.3|2291.3|2296.8|2292.8|2296.8|2292.8|2295.3|2291.3|9
1626872410000|2021-07-21 13:00:10|2296.3|2292.3|2295.8|2291.8|2296.3|2292.3|2295.3|2291.3|2
1626872420000|2021-07-21 13:00:20|||||||||7
1626872430000|2021-07-21 13:00:30|2295.3|2291.3|2295.6|2291.6|2295.6|2291.6|2295.3|2291.3|0
1626872440000|2021-07-21 13:00:40|2295.8|2291.8|2294.6|2290.6|2295.8|2291.8|2294.6|2290.6|2
1626872460000|2021-07-21 13:01:00|2294|2290|2293.3|2289.3|2294|2290|2293.3|2289.3|2
1626872470000|2021-07-21 13:01:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626872480000|2021-07-21 13:01:20|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2
1626872490000|2021-07-21 13:01:30|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|0
1626872500000|2021-07-21 13:01:40|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|0
1626872510000|2021-07-21 13:01:50|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|4
1626872520000|2021-07-21 13:02:00|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|0
1626872530000|2021-07-21 13:02:10|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|2291.3|2287.3|6
1626872540000|2021-07-21 13:02:20|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|1
1626872550000|2021-07-21 13:02:30|2290.8|2286.8|2290.3|2286.3|2291.1|2287.1|2290.3|2286.3|5
1626872560000|2021-07-21 13:02:40|2290.1|2286.1|2290.6|2286.6|2290.6|2286.6|2289.8|2285.8|7
1626872600000|2021-07-21 13:03:20|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|1
1626872610000|2021-07-21 13:03:30|2289.8|2285.8|2289.3|2285.3|2289.8|2285.8|2289.3|2285.3|1
1626872620000|2021-07-21 13:03:40|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|1
1626872630000|2021-07-21 13:03:50|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2289.8|2285.8|2
1626872640000|2021-07-21 13:04:00|2289.3|2285.3|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|6
1626872650000|2021-07-21 13:04:10|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|16
1626872660000|2021-07-21 13:04:20|2290.6|2286.6|2290.3|2286.3|2290.6|2286.6|2290.3|2286.3|1
1626872680000|2021-07-21 13:04:40|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|2
1626872690000|2021-07-21 13:04:50|2289.6|2285.6|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|1
1626872700000|2021-07-21 13:05:00|2289.6|2285.6|2289.8|2285.8|2289.8|2285.8|2289.6|2285.6|0
1626872710000|2021-07-21 13:05:10|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|0
1626872730000|2021-07-21 13:05:30|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|2289.1|2285.1|2
1626872740000|2021-07-21 13:05:40|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|0
1626872750000|2021-07-21 13:05:50|||||||||1
1626872760000|2021-07-21 13:06:00|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|13
1626872770000|2021-07-21 13:06:10|2289.8|2285.8|2289.3|2285.3|2289.8|2285.8|2289.3|2285.3|3
1626872790000|2021-07-21 13:06:30|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|0
1626872810000|2021-07-21 13:06:50|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|1
1626872840000|2021-07-21 13:07:20|2288.8|2284.8|2289.3|2285.3|2289.3|2285.3|2288.8|2284.8|2
1626872850000|2021-07-21 13:07:30|2288.8|2284.8|2288.8|2284.8|2289.1|2285.1|2288.8|2284.8|20
1626872860000|2021-07-21 13:07:40|||||||||5
1626872900000|2021-07-21 13:08:20|||||||||1
1626872930000|2021-07-21 13:08:50|||||||||3
1626872940000|2021-07-21 13:09:00|||||||||2
1626872950000|2021-07-21 13:09:10|2289.3|2285.3|2289.8|2285.8|2289.8|2285.8|2289.3|2285.3|19
1626872970000|2021-07-21 13:09:30|2290.6|2286.6|2290.8|2286.8|2290.8|2286.8|2290.6|2286.6|1
1626872980000|2021-07-21 13:09:40|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|3
1626872990000|2021-07-21 13:09:50|2289.8|2285.8|2290.3|2286.3|2290.3|2286.3|2289.8|2285.8|1
1626873000000|2021-07-21 13:10:00|2289.6|2285.6|2289.3|2285.3|2289.6|2285.6|2289.3|2285.3|5
1626873030000|2021-07-21 13:10:30|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|20
1626873040000|2021-07-21 13:10:40|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|2289.3|2285.3|1
1626873050000|2021-07-21 13:10:50|||||||||10
1626873100000|2021-07-21 13:11:40|2288.8|2284.8|2288.8|2284.8|2288.8|2284.8|2288.6|2284.6|2
1626873120000|2021-07-21 13:12:00|2288.6|2284.6|2288.6|2284.6|2288.6|2284.6|2288.6|2284.6|0
1626873130000|2021-07-21 13:12:10|||||||||2
1626873160000|2021-07-21 13:12:40|||||||||1
1626873170000|2021-07-21 13:12:50|||||||||1
1626873220000|2021-07-21 13:13:40|||||||||1
1626873230000|2021-07-21 13:13:50|||||||||1
1626873240000|2021-07-21 13:14:00|||||||||1
1626873250000|2021-07-21 13:14:10|||||||||1
1626873280000|2021-07-21 13:14:40|2289|2285|2289|2285|2289|2285|2289|2285|13
1626873300000|2021-07-21 13:15:00|2289.3|2285.3|2291.3|2287.3|2291.3|2287.3|2289.3|2285.3|29
1626873310000|2021-07-21 13:15:10|||||||||2
1626873340000|2021-07-21 13:15:40|||||||||1
1626873350000|2021-07-21 13:15:50|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|1
1626873360000|2021-07-21 13:16:00|2292.6|2288.6|2293.1|2289.1|2293.1|2289.1|2292.6|2288.6|6
1626873370000|2021-07-21 13:16:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626873380000|2021-07-21 13:16:20|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2
1626873390000|2021-07-21 13:16:30|2291.8|2287.8|2291.6|2287.6|2291.8|2287.8|2291.6|2287.6|0
1626873400000|2021-07-21 13:16:40|2291.8|2287.8|2291.3|2287.3|2291.8|2287.8|2291.3|2287.3|8
1626873410000|2021-07-21 13:16:50|2290.8|2286.8|2290.6|2286.6|2290.8|2286.8|2290.3|2286.3|2
1626873420000|2021-07-21 13:17:00|2290.3|2286.3|2290.6|2286.6|2290.6|2286.6|2290.3|2286.3|0
1626873430000|2021-07-21 13:17:10|2290.8|2286.8|2291.1|2287.1|2291.1|2287.1|2290.8|2286.8|8
1626873460000|2021-07-21 13:17:40|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|0
1626873470000|2021-07-21 13:17:50|||||||||1
1626873510000|2021-07-21 13:18:30|2290.8|2286.8|2291.3|2287.3|2291.3|2287.3|2290.8|2286.8|13
1626873540000|2021-07-21 13:19:00|2291.6|2287.6|2291.6|2287.6|2292.1|2288.1|2291.6|2287.6|15
1626873550000|2021-07-21 13:19:10|2291.4|2287.4|2290.9|2286.9|2291.4|2287.4|2290.9|2286.9|0
1626873570000|2021-07-21 13:19:30|||||||||33
1626873640000|2021-07-21 13:20:40|||||||||1
1626873650000|2021-07-21 13:20:50|||||||||2
1626873660000|2021-07-21 13:21:00|||||||||1
1626873680000|2021-07-21 13:21:20|2291.1|2287.1|2290.9|2286.9|2291.3|2287.3|2290.9|2286.9|12
1626873700000|2021-07-21 13:21:40|||||||||2
1626873710000|2021-07-21 13:21:50|2290.6|2286.6|2290.4|2286.4|2290.6|2286.6|2290.4|2286.4|2
1626873720000|2021-07-21 13:22:00|2290.6|2286.6|2290.1|2286.1|2290.6|2286.6|2290.1|2286.1|3
1626873750000|2021-07-21 13:22:30|||||||||4
1626873770000|2021-07-21 13:22:50|2290.6|2286.6|2290.1|2286.1|2290.6|2286.6|2290.1|2286.1|2
1626873780000|2021-07-21 13:23:00|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|0
1626873800000|2021-07-21 13:23:20|||||||||2
1626873820000|2021-07-21 13:23:40|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|2290.1|2286.1|0
1626873830000|2021-07-21 13:23:50|2289.9|2285.9|2290.1|2286.1|2290.4|2286.4|2289.9|2285.9|1
1626873840000|2021-07-21 13:24:00|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|1
1626873860000|2021-07-21 13:24:20|2290.1|2286.1|2288.6|2284.6|2290.1|2286.1|2288.6|2284.6|12
1626873970000|2021-07-21 13:26:10|2288.3|2284.3|2288.3|2284.3|2288.3|2284.3|2288.3|2284.3|1
1626873990000|2021-07-21 13:26:30|2288.6|2284.6|2288.6|2284.6|2288.6|2284.6|2288.6|2284.6|2
1626874020000|2021-07-21 13:27:00|||||||||3
1626874060000|2021-07-21 13:27:40|2288.3|2284.3|2288.3|2284.3|2288.3|2284.3|2288.3|2284.3|0
1626874070000|2021-07-21 13:27:50|||||||||1
1626874080000|2021-07-21 13:28:00|||||||||1
1626874090000|2021-07-21 13:28:10|||||||||4
1626874100000|2021-07-21 13:28:20|2288.5|2284.5|2288.8|2284.8|2288.8|2284.8|2288.5|2284.5|14
1626874110000|2021-07-21 13:28:30|2289.1|2285.1|2289.3|2285.3|2289.3|2285.3|2289.1|2285.1|2
1626874120000|2021-07-21 13:28:40|2289.1|2285.1|2289.3|2285.3|2289.3|2285.3|2289.1|2285.1|1
1626874150000|2021-07-21 13:29:10|||||||||1
1626874170000|2021-07-21 13:29:30|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|2289.6|2285.6|0
1626874180000|2021-07-21 13:29:40|||||||||1
1626874190000|2021-07-21 13:29:50|2289.4|2285.4|2289.1|2285.1|2289.6|2285.6|2289.1|2285.1|3
1626874200000|2021-07-21 13:30:00|2288.9|2284.9|2290.6|2286.6|2290.8|2286.8|2288.9|2284.9|6
1626874230000|2021-07-21 13:30:30|2290.3|2286.3|2291|2287|2291.3|2287.3|2290.3|2286.3|8
1626874240000|2021-07-21 13:30:40|2291.3|2287.3|2291|2287|2291.3|2287.3|2291|2287|3
1626874250000|2021-07-21 13:30:50|||||||||2
1626874300000|2021-07-21 13:31:40|2292|2288|2291|2287|2292|2288|2291|2287|15
1626874310000|2021-07-21 13:31:50|2290.3|2286.3|2291|2287|2291|2287|2290.3|2286.3|9
1626874320000|2021-07-21 13:32:00|2290.8|2286.8|2289.3|2285.3|2290.8|2286.8|2289.3|2285.3|12
1626874330000|2021-07-21 13:32:10|||||||||1
1626874370000|2021-07-21 13:32:50|||||||||1
1626874390000|2021-07-21 13:33:10|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|3
1626874400000|2021-07-21 13:33:20|2289.8|2285.8|2291|2287|2291|2287|2289.8|2285.8|6
1626874420000|2021-07-21 13:33:40|2293|2289|2293|2289|2293|2289|2293|2289|2
1626874430000|2021-07-21 13:33:50|2292.8|2288.8|2293|2289|2293|2289|2292.3|2288.3|1
1626874440000|2021-07-21 13:34:00|2292.8|2288.8|2292.5|2288.5|2292.8|2288.8|2292.5|2288.5|2
1626874470000|2021-07-21 13:34:30|||||||||1
1626874480000|2021-07-21 13:34:40|2291.6|2287.6|2291|2287|2291.6|2287.6|2290.3|2286.3|25
1626874490000|2021-07-21 13:34:50|2292|2288|2292|2288|2292|2288|2292|2288|2
1626874500000|2021-07-21 13:35:00|2291.8|2287.8|2291.3|2287.3|2291.8|2287.8|2291|2287|8
1626874510000|2021-07-21 13:35:10|2291.5|2287.5|2291.8|2287.8|2291.8|2287.8|2291.5|2287.5|1
1626874530000|2021-07-21 13:35:30|2292|2288|2292|2288|2292|2288|2292|2288|0
1626874560000|2021-07-21 13:36:00|2292.3|2288.3|2293.2|2289.2|2293.2|2289.2|2292.3|2288.3|5
1626874570000|2021-07-21 13:36:10|2294|2290|2294|2290|2294|2290|2294|2290|0
1626874590000|2021-07-21 13:36:30|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|8
1626874610000|2021-07-21 13:36:50|2295.8|2291.8|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|20
1626874620000|2021-07-21 13:37:00|2296|2292|2296|2292|2296.6|2292.6|2295.5|2291.5|31
1626874630000|2021-07-21 13:37:10|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|0
1626874640000|2021-07-21 13:37:20|2296|2292|2296.8|2292.8|2296.8|2292.8|2296|2292|5
1626874650000|2021-07-21 13:37:30|2296|2292|2296|2292|2296|2292|2296|2292|2
1626874670000|2021-07-21 13:37:50|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|2295.5|2291.5|3
1626874690000|2021-07-21 13:38:10|2295|2291|2294.5|2290.5|2295|2291|2294.5|2290.5|1
1626874700000|2021-07-21 13:38:20|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|0
1626874740000|2021-07-21 13:39:00|2295.3|2291.3|2295.5|2291.5|2295.5|2291.5|2295.3|2291.3|3
1626874780000|2021-07-21 13:39:40|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|1
1626874800000|2021-07-21 13:40:00|2296.1|2292.1|2296.8|2292.8|2296.8|2292.8|2296.1|2292.1|1
1626874810000|2021-07-21 13:40:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626874820000|2021-07-21 13:40:20|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.3|2293.3|6
1626874830000|2021-07-21 13:40:30|||||||||1
1626874870000|2021-07-21 13:41:10|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|7
1626874880000|2021-07-21 13:41:20|2296.6|2292.6|2296.6|2292.6|2297.1|2293.1|2296.6|2292.6|22
1626874900000|2021-07-21 13:41:40|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|2296.3|2292.3|0
1626874920000|2021-07-21 13:42:00|2297.1|2293.1|2297.8|2293.8|2297.8|2293.8|2297.1|2293.1|13
1626874930000|2021-07-21 13:42:10|2297.3|2293.3|2297.1|2293.1|2297.3|2293.3|2297.1|2293.1|4
1626874950000|2021-07-21 13:42:30|2297.3|2293.3|2297.6|2293.6|2297.6|2293.6|2297.3|2293.3|1
1626874960000|2021-07-21 13:42:40|2297.3|2293.3|2297.8|2293.8|2297.8|2293.8|2297.3|2293.3|3
1626874970000|2021-07-21 13:42:50|2298.8|2294.8|2298.6|2294.6|2298.8|2294.8|2298.3|2294.3|24
1626874980000|2021-07-21 13:43:00|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|0
1626874990000|2021-07-21 13:43:10|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|5
1626875020000|2021-07-21 13:43:40|2297.8|2293.8|2296.3|2292.3|2297.8|2293.8|2296.3|2292.3|3
1626875030000|2021-07-21 13:43:50|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|7
1626875040000|2021-07-21 13:44:00|2296.3|2292.3|2295.6|2291.6|2296.3|2292.3|2295.6|2291.6|10
1626875050000|2021-07-21 13:44:10|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|1
1626875080000|2021-07-21 13:44:40|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|0
1626875100000|2021-07-21 13:45:00|2295.3|2291.3|2296.1|2292.1|2296.3|2292.3|2295.3|2291.3|7
1626875110000|2021-07-21 13:45:10|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|2295.8|2291.8|4
1626875120000|2021-07-21 13:45:20|2295.1|2291.1|2294.8|2290.8|2295.1|2291.1|2294.8|2290.8|3
1626875130000|2021-07-21 13:45:30|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1626875140000|2021-07-21 13:45:40|2295.6|2291.6|2295.3|2291.3|2295.6|2291.6|2295.3|2291.3|2
1626875200000|2021-07-21 13:46:40|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2
1626875210000|2021-07-21 13:46:50|2297.1|2293.1|2297.8|2293.8|2297.8|2293.8|2297.1|2293.1|1
1626875220000|2021-07-21 13:47:00|||||||||3
1626875260000|2021-07-21 13:47:40|2299.8|2295.8|2299.8|2295.8|2300.1|2296.1|2299.8|2295.8|4
1626875270000|2021-07-21 13:47:50|||||||||4
1626875290000|2021-07-21 13:48:10|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626875310000|2021-07-21 13:48:30|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|2299.8|2295.8|5
1626875320000|2021-07-21 13:48:40|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|0
1626875340000|2021-07-21 13:49:00|||||||||6
1626875350000|2021-07-21 13:49:10|2300.5|2296.5|2300.8|2296.8|2300.8|2296.8|2300.5|2296.5|11
1626875360000|2021-07-21 13:49:20|2300.6|2296.6|2300.5|2296.5|2300.6|2296.6|2300.3|2296.3|5
1626875370000|2021-07-21 13:49:30|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|2300.8|2296.8|0
1626875400000|2021-07-21 13:50:00|2301.3|2297.3|2301.8|2297.8|2301.8|2297.8|2301.3|2297.3|13
1626875410000|2021-07-21 13:50:10|2302.1|2298.1|2301.1|2297.1|2302.1|2298.1|2299.8|2295.8|12
1626875420000|2021-07-21 13:50:20|2300.6|2296.6|2299.3|2295.3|2300.6|2296.6|2299.3|2295.3|5
1626875430000|2021-07-21 13:50:30|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|2299.1|2295.1|0
1626875440000|2021-07-21 13:50:40|||||||||2
1626875450000|2021-07-21 13:50:50|2299.8|2295.8|2301.1|2297.1|2301.1|2297.1|2299.8|2295.8|6
1626875490000|2021-07-21 13:51:30|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|2300.1|2296.1|5
1626875510000|2021-07-21 13:51:50|||||||||1
1626875520000|2021-07-21 13:52:00|2300.3|2296.3|2302.1|2298.1|2303.1|2299.1|2300.3|2296.3|41
1626875530000|2021-07-21 13:52:10|2301.6|2297.6|2301.1|2297.1|2301.6|2297.6|2301.1|2297.1|6
1626875540000|2021-07-21 13:52:20|2300.3|2296.3|2300.8|2296.8|2300.8|2296.8|2300.1|2296.1|3
1626875550000|2021-07-21 13:52:30|2301.1|2297.1|2302.1|2298.1|2302.1|2298.1|2301.1|2297.1|8
1626875560000|2021-07-21 13:52:40|||||||||2
1626875570000|2021-07-21 13:52:50|2304.3|2300.3|2303.8|2299.8|2304.8|2300.8|2303.8|2299.8|28
1626875580000|2021-07-21 13:53:00|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|2303.1|2299.1|1
1626875590000|2021-07-21 13:53:10|2302.8|2298.8|2302.1|2298.1|2302.8|2298.8|2301.8|2297.8|5
1626875600000|2021-07-21 13:53:20|2302.6|2298.6|2303.1|2299.1|2303.1|2299.1|2302.6|2298.6|3
1626875610000|2021-07-21 13:53:30|||||||||1
1626875620000|2021-07-21 13:53:40|2304.1|2300.1|2304.1|2300.1|2304.3|2300.3|2304.1|2300.1|6
1626875630000|2021-07-21 13:53:50|2303.8|2299.8|2303.6|2299.6|2303.8|2299.8|2303.6|2299.6|8
1626875680000|2021-07-21 13:54:40|2303.8|2299.8|2304.8|2300.8|2304.8|2300.8|2303.8|2299.8|7
1626875700000|2021-07-21 13:55:00|2304.5|2300.5|2305.8|2301.8|2306.6|2302.6|2304.1|2300.1|31
1626875710000|2021-07-21 13:55:10|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|60
1626875720000|2021-07-21 13:55:20|||||||||1
1626875740000|2021-07-21 13:55:40|2305.7|2301.7|2305.8|2301.8|2306|2302|2305.7|2301.7|2
1626875760000|2021-07-21 13:56:00|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|2305.5|2301.5|0
1626875770000|2021-07-21 13:56:10|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|2305.8|2301.8|0
1626875790000|2021-07-21 13:56:30|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2303.7|2299.7|5
1626875800000|2021-07-21 13:56:40|2305.5|2301.5|2306.2|2302.2|2306.2|2302.2|2305.5|2301.5|6
1626875810000|2021-07-21 13:56:50|2307.5|2303.5|2307.7|2303.7|2308.3|2304.3|2306.2|2302.2|46
1626875820000|2021-07-21 13:57:00|2307.5|2303.5|2306.7|2302.7|2307.5|2303.5|2306.7|2302.7|7
1626875830000|2021-07-21 13:57:10|2306.5|2302.5|2306.7|2302.7|2306.7|2302.7|2306.5|2302.5|6
1626875850000|2021-07-21 13:57:30|2306.5|2302.5|2307.2|2303.2|2307.2|2303.2|2306.5|2302.5|1
1626875860000|2021-07-21 13:57:40|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|9
1626875870000|2021-07-21 13:57:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1626875900000|2021-07-21 13:58:20|2306.7|2302.7|2305.2|2301.2|2306.7|2302.7|2305.2|2301.2|9
1626875910000|2021-07-21 13:58:30|2305.5|2301.5|2305.7|2301.7|2305.7|2301.7|2305.5|2301.5|5
1626875920000|2021-07-21 13:58:40|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1626875940000|2021-07-21 13:59:00|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305|2301|14
1626875950000|2021-07-21 13:59:10|2305|2301|2303.7|2299.7|2305|2301|2303.7|2299.7|3
1626875960000|2021-07-21 13:59:20|2303.5|2299.5|2303.7|2299.7|2303.7|2299.7|2303.5|2299.5|15
1626875970000|2021-07-21 13:59:30|2304|2300|2303.7|2299.7|2304|2300|2303.5|2299.5|3
1626875980000|2021-07-21 13:59:40|2304|2300|2303.2|2299.2|2304.2|2300.2|2303.2|2299.2|21
1626875990000|2021-07-21 13:59:50|2303.5|2299.5|2303.7|2299.7|2304|2300|2303.5|2299.5|6
1626876000000|2021-07-21 14:00:00|2303.5|2299.5|2305.5|2301.5|2305.5|2301.5|2303.5|2299.5|22
1626876010000|2021-07-21 14:00:10|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|4
1626876020000|2021-07-21 14:00:20|2305.3|2301.3|2304|2300|2305.5|2301.5|2304|2300|2
1626876040000|2021-07-21 14:00:40|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1626876050000|2021-07-21 14:00:50|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|2303.5|2299.5|0
1626876110000|2021-07-21 14:01:50|2303.3|2299.3|2305|2301|2305|2301|2303.3|2299.3|25
1626876120000|2021-07-21 14:02:00|2305.3|2301.3|2304|2300|2305.3|2301.3|2304|2300|8
1626876130000|2021-07-21 14:02:10|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|2303.8|2299.8|0
1626876150000|2021-07-21 14:02:30|2303.3|2299.3|2302.8|2298.8|2303.3|2299.3|2302.7|2298.7|5
1626876160000|2021-07-21 14:02:40|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|0
1626876170000|2021-07-21 14:02:50|2303|2299|2303|2299|2303|2299|2303|2299|34
1626876180000|2021-07-21 14:03:00|2303.2|2299.2|2304.7|2300.7|2304.7|2300.7|2303.2|2299.2|6
1626876190000|2021-07-21 14:03:10|2304.2|2300.2|2304.7|2300.7|2304.7|2300.7|2304.2|2300.2|7
1626876200000|2021-07-21 14:03:20|||||||||2
1626876280000|2021-07-21 14:04:40|2304.4|2300.4|2303.7|2299.7|2304.4|2300.4|2303|2299|9
1626876300000|2021-07-21 14:05:00|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|2304.7|2300.7|6
1626876310000|2021-07-21 14:05:10|||||||||1
1626876320000|2021-07-21 14:05:20|||||||||1
1626876350000|2021-07-21 14:05:50|2304.2|2300.2|2304.5|2300.5|2304.5|2300.5|2303.7|2299.7|2
1626876370000|2021-07-21 14:06:10|2304|2300|2304|2300|2304|2300|2304|2300|0
1626876380000|2021-07-21 14:06:20|2304.2|2300.2|2304|2300|2304.2|2300.2|2304|2300|1
1626876410000|2021-07-21 14:06:50|2304.2|2300.2|2304|2300|2304.2|2300.2|2304|2300|8
1626876450000|2021-07-21 14:07:30|||||||||1
1626876460000|2021-07-21 14:07:40|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.5|2299.5|8
1626876470000|2021-07-21 14:07:50|2303.7|2299.7|2303.5|2299.5|2303.7|2299.7|2303.5|2299.5|2
1626876480000|2021-07-21 14:08:00|2303.2|2299.2|2302.7|2298.7|2303.2|2299.2|2302.7|2298.7|1
1626876490000|2021-07-21 14:08:10|2303|2299|2303|2299|2303|2299|2303|2299|0
1626876500000|2021-07-21 14:08:20|||||||||2
1626876520000|2021-07-21 14:08:40|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1626876540000|2021-07-21 14:09:00|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|31
1626876550000|2021-07-21 14:09:10|2303.2|2299.2|2303|2299|2303.2|2299.2|2303|2299|4
1626876560000|2021-07-21 14:09:20|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|11
1626876570000|2021-07-21 14:09:30|||||||||2
1626876580000|2021-07-21 14:09:40|2302.2|2298.2|2301.7|2297.7|2302.2|2298.2|2301.7|2297.7|25
1626876590000|2021-07-21 14:09:50|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2301.4|2297.4|2
1626876600000|2021-07-21 14:10:00|2301.7|2297.7|2301.4|2297.4|2301.7|2297.7|2301.4|2297.4|6
1626876610000|2021-07-21 14:10:10|2301.7|2297.7|2300|2296|2301.7|2297.7|2300|2296|8
1626876620000|2021-07-21 14:10:20|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|8
1626876630000|2021-07-21 14:10:30|2301|2297|2301.5|2297.5|2301.7|2297.7|2301|2297|21
1626876640000|2021-07-21 14:10:40|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2
1626876650000|2021-07-21 14:10:50|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|1
1626876660000|2021-07-21 14:11:00|2301.7|2297.7|2301.3|2297.3|2301.7|2297.7|2301.3|2297.3|7
1626876690000|2021-07-21 14:11:30|||||||||4
1626876700000|2021-07-21 14:11:40|2301|2297|2301|2297|2301|2297|2301|2297|0
1626876710000|2021-07-21 14:11:50|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|4
1626876720000|2021-07-21 14:12:00|||||||||1
1626876730000|2021-07-21 14:12:10|2300.8|2296.8|2301.8|2297.8|2301.8|2297.8|2300.8|2296.8|9
1626876740000|2021-07-21 14:12:20|2301.5|2297.5|2301.3|2297.3|2301.8|2297.8|2301.3|2297.3|1
1626876770000|2021-07-21 14:12:50|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|5
1626876780000|2021-07-21 14:13:00|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|2301.3|2297.3|0
1626876800000|2021-07-21 14:13:20|2301|2297|2301|2297|2301|2297|2301|2297|3
1626876810000|2021-07-21 14:13:30|2300.7|2296.7|2300.3|2296.3|2300.7|2296.7|2300.3|2296.3|3
1626876820000|2021-07-21 14:13:40|||||||||1
1626876840000|2021-07-21 14:14:00|2300.7|2296.7|2300.8|2296.8|2301.3|2297.3|2300.7|2296.7|6
1626876850000|2021-07-21 14:14:10|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|0
1626876860000|2021-07-21 14:14:20|2300.3|2296.3|2299|2295|2300.3|2296.3|2299|2295|12
1626876870000|2021-07-21 14:14:30|2299.5|2295.5|2299.8|2295.8|2299.8|2295.8|2299.3|2295.3|0
1626876880000|2021-07-21 14:14:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|0
1626876890000|2021-07-21 14:14:50|2298|2294|2297.7|2293.7|2298|2294|2297.7|2293.7|6
1626876900000|2021-07-21 14:15:00|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2
1626876910000|2021-07-21 14:15:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1626876950000|2021-07-21 14:15:50|2300|2296|2301|2297|2301|2297|2300|2296|7
1626876970000|2021-07-21 14:16:10|||||||||2
1626877000000|2021-07-21 14:16:40|||||||||1
1626877030000|2021-07-21 14:17:10|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|5
1626877040000|2021-07-21 14:17:20|2301.3|2297.3|2301|2297|2301.3|2297.3|2301|2297|4
1626877060000|2021-07-21 14:17:40|||||||||1
1626877070000|2021-07-21 14:17:50|||||||||1
1626877090000|2021-07-21 14:18:10|||||||||3
1626877110000|2021-07-21 14:18:30|||||||||3
1626877130000|2021-07-21 14:18:50|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|3
1626877140000|2021-07-21 14:19:00|2301|2297|2301.5|2297.5|2301.5|2297.5|2301|2297|3
1626877150000|2021-07-21 14:19:10|2301|2297|2301|2297|2301|2297|2301|2297|0
1626877160000|2021-07-21 14:19:20|2301.2|2297.2|2301|2297|2301.2|2297.2|2301|2297|3
1626877180000|2021-07-21 14:19:40|||||||||3
1626877200000|2021-07-21 14:20:00|2301.5|2297.5|2301|2297|2301.5|2297.5|2301|2297|4
1626877220000|2021-07-21 14:20:20|2301.5|2297.5|2300.8|2296.8|2301.5|2297.5|2300.8|2296.8|9
1626877230000|2021-07-21 14:20:30|2300.2|2296.2|2300|2296|2300.5|2296.5|2300|2296|2
1626877250000|2021-07-21 14:20:50|2300.3|2296.3|2300.5|2296.5|2300.5|2296.5|2300.3|2296.3|4
1626877260000|2021-07-21 14:21:00|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|0
1626877280000|2021-07-21 14:21:20|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|0
1626877290000|2021-07-21 14:21:30|2301|2297|2301|2297|2301|2297|2301|2297|0
1626877310000|2021-07-21 14:21:50|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|7
1626877320000|2021-07-21 14:22:00|||||||||4
1626877330000|2021-07-21 14:22:10|2301.2|2297.2|2301.7|2297.7|2301.7|2297.7|2301.2|2297.2|8
1626877340000|2021-07-21 14:22:20|||||||||1
1626877350000|2021-07-21 14:22:30|2301.4|2297.4|2301|2297|2301.4|2297.4|2301|2297|2
1626877360000|2021-07-21 14:22:40|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|0
1626877370000|2021-07-21 14:22:50|||||||||1
1626877400000|2021-07-21 14:23:20|||||||||3
1626877430000|2021-07-21 14:23:50|2301|2297|2300.5|2296.5|2301|2297|2300.5|2296.5|4
1626877440000|2021-07-21 14:24:00|2300|2296|2300|2296|2300|2296|2300|2296|0
1626877450000|2021-07-21 14:24:10|||||||||1
1626877460000|2021-07-21 14:24:20|2299.7|2295.7|2298.8|2294.8|2299.7|2295.7|2298.8|2294.8|11
1626877470000|2021-07-21 14:24:30|2298.5|2294.5|2298|2294|2298.5|2294.5|2298|2294|1
1626877480000|2021-07-21 14:24:40|2297|2293|2297|2293|2297|2293|2297|2293|10
1626877500000|2021-07-21 14:25:00|2298.5|2294.5|2298|2294|2298.5|2294.5|2298|2294|5
1626877510000|2021-07-21 14:25:10|2298.3|2294.3|2298|2294|2298.5|2294.5|2298|2294|1
1626877550000|2021-07-21 14:25:50|2299.8|2295.8|2300|2296|2300|2296|2299.8|2295.8|5
1626877560000|2021-07-21 14:26:00|2300.7|2296.7|2300.2|2296.2|2301|2297|2300.2|2296.2|10
1626877570000|2021-07-21 14:26:10|||||||||2
1626877580000|2021-07-21 14:26:20|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|2300.5|2296.5|1
1626877590000|2021-07-21 14:26:30|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|0
1626877620000|2021-07-21 14:27:00|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|1
1626877630000|2021-07-21 14:27:10|2300|2296|2300.3|2296.3|2300.3|2296.3|2299.5|2295.5|5
1626877640000|2021-07-21 14:27:20|2300|2296|2299.5|2295.5|2300|2296|2299.5|2295.5|1
1626877650000|2021-07-21 14:27:30|2300.5|2296.5|2301|2297|2301|2297|2300.5|2296.5|12
1626877660000|2021-07-21 14:27:40|||||||||1
1626877680000|2021-07-21 14:28:00|||||||||1
1626877700000|2021-07-21 14:28:20|2300.2|2296.2|2300.5|2296.5|2300.5|2296.5|2300.2|2296.2|6
1626877710000|2021-07-21 14:28:30|||||||||1
1626877720000|2021-07-21 14:28:40|2300.3|2296.3|2300|2296|2300.3|2296.3|2300|2296|2
1626877730000|2021-07-21 14:28:50|||||||||2
1626877740000|2021-07-21 14:29:00|2300.2|2296.2|2300.5|2296.5|2300.7|2296.7|2300.2|2296.2|6
1626877750000|2021-07-21 14:29:10|2300|2296|2299.3|2295.3|2300|2296|2299.3|2295.3|6
1626877760000|2021-07-21 14:29:20|||||||||1
1626877770000|2021-07-21 14:29:30|2299|2295|2298.8|2294.8|2299|2295|2298.8|2294.8|4
1626877780000|2021-07-21 14:29:40|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|1
1626877790000|2021-07-21 14:29:50|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2
1626877800000|2021-07-21 14:30:00|2298.3|2294.3|2296.8|2292.8|2298.3|2294.3|2296.8|2292.8|28
1626877810000|2021-07-21 14:30:10|2297|2293|2296.8|2292.8|2297|2293|2296.8|2292.8|5
1626877830000|2021-07-21 14:30:30|2296.3|2292.3|2297.3|2293.3|2297.5|2293.5|2296.3|2292.3|10
1626877840000|2021-07-21 14:30:40|2297.5|2293.5|2297.3|2293.3|2297.5|2293.5|2297.3|2293.3|2
1626877850000|2021-07-21 14:30:50|2297.7|2293.7|2299|2295|2299|2295|2297.7|2293.7|2
1626877860000|2021-07-21 14:31:00|2299.7|2295.7|2297.8|2293.8|2299.7|2295.7|2297.8|2293.8|39
1626877880000|2021-07-21 14:31:20|||||||||1
1626877910000|2021-07-21 14:31:50|||||||||2
1626877920000|2021-07-21 14:32:00|2298.3|2294.3|2298.7|2294.7|2298.7|2294.7|2298.3|2294.3|4
1626877930000|2021-07-21 14:32:10|2299|2295|2299|2295|2299|2295|2299|2295|1
1626877940000|2021-07-21 14:32:20|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|6
1626877950000|2021-07-21 14:32:30|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|2298.8|2294.8|1
1626877960000|2021-07-21 14:32:40|2298.3|2294.3|2298.8|2294.8|2298.8|2294.8|2298.3|2294.3|4
1626877970000|2021-07-21 14:32:50|2299|2295|2299.3|2295.3|2299.3|2295.3|2299|2295|2
1626877980000|2021-07-21 14:33:00|2299|2295|2299|2295|2299|2295|2299|2295|0
1626878010000|2021-07-21 14:33:30|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.5|2294.5|0
1626878020000|2021-07-21 14:33:40|2298.3|2294.3|2298|2294|2298.3|2294.3|2298|2294|1
1626878050000|2021-07-21 14:34:10|||||||||1
1626878070000|2021-07-21 14:34:30|2298.3|2294.3|2299.5|2295.5|2299.8|2295.8|2298.3|2294.3|10
1626878080000|2021-07-21 14:34:40|2299.8|2295.8|2299.5|2295.5|2299.8|2295.8|2299.5|2295.5|3
1626878090000|2021-07-21 14:34:50|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|0
1626878100000|2021-07-21 14:35:00|2299.5|2295.5|2299.3|2295.3|2299.5|2295.5|2299.3|2295.3|2
1626878110000|2021-07-21 14:35:10|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|6
1626878120000|2021-07-21 14:35:20|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|2299.3|2295.3|1
1626878130000|2021-07-21 14:35:30|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2
1626878140000|2021-07-21 14:35:40|||||||||1
1626878170000|2021-07-21 14:36:10|||||||||1
1626878200000|2021-07-21 14:36:40|2299.3|2295.3|2299|2295|2299.3|2295.3|2299|2295|0
1626878210000|2021-07-21 14:36:50|||||||||1
1626878220000|2021-07-21 14:37:00|2299.5|2295.5|2301.7|2297.7|2301.7|2297.7|2299.5|2295.5|21
1626878230000|2021-07-21 14:37:10|2302|2298|2303.7|2299.7|2303.7|2299.7|2302|2298|10
1626878260000|2021-07-21 14:37:40|||||||||5
1626878270000|2021-07-21 14:37:50|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|11
1626878280000|2021-07-21 14:38:00|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|0
1626878330000|2021-07-21 14:38:50|||||||||14
1626878340000|2021-07-21 14:39:00|2304.5|2300.5|2305|2301|2305|2301|2304.5|2300.5|2
1626878350000|2021-07-21 14:39:10|||||||||1
1626878360000|2021-07-21 14:39:20|2304|2300|2304|2300|2304|2300|2304|2300|6
1626878370000|2021-07-21 14:39:30|2303.8|2299.8|2305|2301|2305|2301|2303.8|2299.8|3
1626878390000|2021-07-21 14:39:50|||||||||1
1626878400000|2021-07-21 14:40:00|||||||||1
1626878420000|2021-07-21 14:40:20|2304|2300|2304|2300|2304|2300|2304|2300|9
1626878430000|2021-07-21 14:40:30|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|3
1626878440000|2021-07-21 14:40:40|2303.2|2299.2|2303.7|2299.7|2303.7|2299.7|2303.2|2299.2|6
1626878450000|2021-07-21 14:40:50|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|2304.2|2300.2|10
1626878460000|2021-07-21 14:41:00|2304|2300|2304|2300|2304|2300|2304|2300|0
1626878480000|2021-07-21 14:41:20|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2303.7|2299.7|2
1626878490000|2021-07-21 14:41:30|2303|2299|2303|2299|2303|2299|2303|2299|6
1626878500000|2021-07-21 14:41:40|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1626878510000|2021-07-21 14:41:50|||||||||2
1626878520000|2021-07-21 14:42:00|||||||||4
1626878550000|2021-07-21 14:42:30|||||||||1
1626878560000|2021-07-21 14:42:40|2302|2298|2302.2|2298.2|2302.2|2298.2|2302|2298|14
1626878580000|2021-07-21 14:43:00|2302|2298|2302|2298|2302|2298|2301.7|2297.7|4
1626878590000|2021-07-21 14:43:10|2301.7|2297.7|2300.7|2296.7|2301.7|2297.7|2300.5|2296.5|16
1626878600000|2021-07-21 14:43:20|2301|2297|2300.5|2296.5|2301|2297|2300.3|2296.3|2
1626878610000|2021-07-21 14:43:30|2300.7|2296.7|2300.5|2296.5|2300.7|2296.7|2300.5|2296.5|2
1626878630000|2021-07-21 14:43:50|2301|2297|2300.8|2296.8|2301.5|2297.5|2300.8|2296.8|13
1626878650000|2021-07-21 14:44:10|2301|2297|2301|2297|2301|2297|2301|2297|0
1626878670000|2021-07-21 14:44:30|||||||||1
1626878680000|2021-07-21 14:44:40|2301.3|2297.3|2302|2298|2302|2298|2301.3|2297.3|5
1626878690000|2021-07-21 14:44:50|2301.2|2297.2|2301.2|2297.2|2301.2|2297.2|2301|2297|1
1626878700000|2021-07-21 14:45:00|2301.5|2297.5|2301|2297|2301.5|2297.5|2301|2297|0
1626878710000|2021-07-21 14:45:10|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|0
1626878730000|2021-07-21 14:45:30|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|2300.3|2296.3|5
1626878740000|2021-07-21 14:45:40|2300|2296|2300|2296|2300|2296|2300|2296|0
1626878750000|2021-07-21 14:45:50|||||||||2
1626878760000|2021-07-21 14:46:00|||||||||2
1626878770000|2021-07-21 14:46:10|||||||||1
1626878780000|2021-07-21 14:46:20|||||||||2
1626878790000|2021-07-21 14:46:30|2299.7|2295.7|2300.3|2296.3|2300.3|2296.3|2299.7|2295.7|1
1626878800000|2021-07-21 14:46:40|2300.5|2296.5|2301.3|2297.3|2301.5|2297.5|2300.5|2296.5|9
1626878820000|2021-07-21 14:47:00|2301|2297|2301|2297|2301|2297|2301|2297|0
1626878830000|2021-07-21 14:47:10|||||||||3
1626878840000|2021-07-21 14:47:20|2301.2|2297.2|2301|2297|2301.2|2297.2|2301|2297|0
1626878850000|2021-07-21 14:47:30|||||||||1
1626878860000|2021-07-21 14:47:40|2300.5|2296.5|2299.5|2295.5|2300.5|2296.5|2299.5|2295.5|3
1626878870000|2021-07-21 14:47:50|2299.7|2295.7|2299.2|2295.2|2299.7|2295.7|2299.2|2295.2|1
1626878880000|2021-07-21 14:48:00|2299.5|2295.5|2300.2|2296.2|2300.2|2296.2|2299.5|2295.5|7
1626878910000|2021-07-21 14:48:30|2300|2296|2299.7|2295.7|2300|2296|2299.7|2295.7|2
1626878920000|2021-07-21 14:48:40|2300|2296|2300|2296|2300.2|2296.2|2300|2296|1
1626878930000|2021-07-21 14:48:50|2300.2|2296.2|2301.2|2297.2|2301.2|2297.2|2300.2|2296.2|5
1626878940000|2021-07-21 14:49:00|2301.5|2297.5|2302|2298|2302.7|2298.7|2301.5|2297.5|11
1626878950000|2021-07-21 14:49:10|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|0
1626878960000|2021-07-21 14:49:20|||||||||1
1626879010000|2021-07-21 14:50:10|||||||||3
1626879020000|2021-07-21 14:50:20|2301.5|2297.5|2301.2|2297.2|2301.5|2297.5|2301|2297|6
1626879050000|2021-07-21 14:50:50|||||||||1
1626879070000|2021-07-21 14:51:10|2301|2297|2301|2297|2301|2297|2301|2297|0
1626879090000|2021-07-21 14:51:30|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|2300.7|2296.7|3
1626879100000|2021-07-21 14:51:40|||||||||2
1626879110000|2021-07-21 14:51:50|||||||||1
1626879120000|2021-07-21 14:52:00|2302.5|2298.5|2302.7|2298.7|2302.7|2298.7|2302.5|2298.5|12
1626879130000|2021-07-21 14:52:10|||||||||7
1626879140000|2021-07-21 14:52:20|2302.2|2298.2|2302.2|2298.2|2302.7|2298.7|2302.2|2298.2|15
1626879150000|2021-07-21 14:52:30|2301.7|2297.7|2301|2297|2301.7|2297.7|2301|2297|4
1626879170000|2021-07-21 14:52:50|2301.2|2297.2|2301|2297|2301.2|2297.2|2301|2297|3
1626879180000|2021-07-21 14:53:00|2300.7|2296.7|2300|2296|2300.7|2296.7|2300|2296|2
1626879190000|2021-07-21 14:53:10|||||||||2
1626879200000|2021-07-21 14:53:20|||||||||1
1626879210000|2021-07-21 14:53:30|2300.2|2296.2|2300.2|2296.2|2300.2|2296.2|2300|2296|6
1626879220000|2021-07-21 14:53:40|2300|2296|2300.2|2296.2|2300.2|2296.2|2300|2296|1
1626879230000|2021-07-21 14:53:50|2301.5|2297.5|2302.5|2298.5|2302.5|2298.5|2301.5|2297.5|85
1626879240000|2021-07-21 14:54:00|2303|2299|2302.5|2298.5|2303.2|2299.2|2302.5|2298.5|9
1626879250000|2021-07-21 14:54:10|2302.7|2298.7|2302.5|2298.5|2302.7|2298.7|2302.5|2298.5|3
1626879260000|2021-07-21 14:54:20|2302.7|2298.7|2302.5|2298.5|2302.7|2298.7|2302.5|2298.5|3
1626879270000|2021-07-21 14:54:30|2301.8|2297.8|2300|2296|2301.8|2297.8|2300|2296|2
1626879280000|2021-07-21 14:54:40|2299.7|2295.7|2299.2|2295.2|2299.7|2295.7|2299.2|2295.2|0
1626879300000|2021-07-21 14:55:00|2299.5|2295.5|2298.7|2294.7|2299.5|2295.5|2298.7|2294.7|5
1626879310000|2021-07-21 14:55:10|||||||||1
1626879320000|2021-07-21 14:55:20|||||||||1
1626879340000|2021-07-21 14:55:40|2299|2295|2298.7|2294.7|2299|2295|2298.7|2294.7|3
1626879380000|2021-07-21 14:56:20|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|1
1626879390000|2021-07-21 14:56:30|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.5|2294.5|4
1626879410000|2021-07-21 14:56:50|||||||||1
1626879450000|2021-07-21 14:57:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1626879470000|2021-07-21 14:57:50|2298.7|2294.7|2299.2|2295.2|2299.2|2295.2|2298.5|2294.5|14
1626879480000|2021-07-21 14:58:00|2299.5|2295.5|2299.2|2295.2|2299.5|2295.5|2299.2|2295.2|7
1626879490000|2021-07-21 14:58:10|2299.5|2295.5|2299.2|2295.2|2299.5|2295.5|2299.2|2295.2|1
1626879500000|2021-07-21 14:58:20|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|1
1626879510000|2021-07-21 14:58:30|2299|2295|2298.5|2294.5|2299|2295|2298.5|2294.5|9
1626879520000|2021-07-21 14:58:40|2298.2|2294.2|2297.7|2293.7|2298.2|2294.2|2297.7|2293.7|2
1626879540000|2021-07-21 14:59:00|||||||||1
1626879550000|2021-07-21 14:59:10|||||||||1
1626879560000|2021-07-21 14:59:20|||||||||8
1626879600000|2021-07-21 15:00:00|2299.2|2295.2|2299.5|2295.5|2299.5|2295.5|2299.2|2295.2|6
1626879610000|2021-07-21 15:00:10|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2
1626879620000|2021-07-21 15:00:20|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|2298.9|2294.9|7
1626879630000|2021-07-21 15:00:30|2299.2|2295.2|2298.2|2294.2|2299.2|2295.2|2298.2|2294.2|6
1626879640000|2021-07-21 15:00:40|2299|2295|2298.7|2294.7|2299|2295|2298.5|2294.5|11
1626879650000|2021-07-21 15:00:50|2298.2|2294.2|2297.7|2293.7|2298.2|2294.2|2297.7|2293.7|1
1626879680000|2021-07-21 15:01:20|||||||||1
1626879690000|2021-07-21 15:01:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|11
1626879700000|2021-07-21 15:01:40|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2
1626879710000|2021-07-21 15:01:50|||||||||3
1626879720000|2021-07-21 15:02:00|2298.2|2294.2|2297.5|2293.5|2298.2|2294.2|2297.5|2293.5|11
1626879730000|2021-07-21 15:02:10|||||||||2
1626879740000|2021-07-21 15:02:20|||||||||2
1626879750000|2021-07-21 15:02:30|||||||||5
1626879760000|2021-07-21 15:02:40|2296.9|2292.9|2296.5|2292.5|2296.9|2292.9|2296.5|2292.5|5
1626879770000|2021-07-21 15:02:50|2296.2|2292.2|2296.7|2292.7|2296.7|2292.7|2296.2|2292.2|4
1626879780000|2021-07-21 15:03:00|||||||||2
1626879800000|2021-07-21 15:03:20|||||||||3
1626879820000|2021-07-21 15:03:40|2297.7|2293.7|2298|2294|2298.2|2294.2|2297.7|2293.7|8
1626879830000|2021-07-21 15:03:50|2298.5|2294.5|2298.7|2294.7|2298.7|2294.7|2298.5|2294.5|1
1626879850000|2021-07-21 15:04:10|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|2298.5|2294.5|0
1626879860000|2021-07-21 15:04:20|2298.9|2294.9|2299.2|2295.2|2299.2|2295.2|2298.9|2294.9|6
1626879870000|2021-07-21 15:04:30|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2
1626879880000|2021-07-21 15:04:40|2298.7|2294.7|2298.5|2294.5|2298.7|2294.7|2298.5|2294.5|1
1626879910000|2021-07-21 15:05:10|||||||||2
1626879960000|2021-07-21 15:06:00|2298.2|2294.2|2298.5|2294.5|2298.5|2294.5|2298.2|2294.2|1
1626879990000|2021-07-21 15:06:30|2299.5|2295.5|2299.7|2295.7|2299.7|2295.7|2299.5|2295.5|24
1626880000000|2021-07-21 15:06:40|2299.5|2295.5|2299.7|2295.7|2299.7|2295.7|2299.5|2295.5|4
1626880020000|2021-07-21 15:07:00|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|1
1626880030000|2021-07-21 15:07:10|||||||||1
1626880040000|2021-07-21 15:07:20|||||||||3
1626880050000|2021-07-21 15:07:30|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299|2295|4
1626880060000|2021-07-21 15:07:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|0
1626880080000|2021-07-21 15:08:00|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|3
1626880110000|2021-07-21 15:08:30|||||||||1
1626880120000|2021-07-21 15:08:40|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|2296.7|2292.7|1
1626880130000|2021-07-21 15:08:50|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|3
1626880140000|2021-07-21 15:09:00|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|1
1626880150000|2021-07-21 15:09:10|2296|2292|2296|2292|2296|2292|2295.7|2291.7|6
1626880160000|2021-07-21 15:09:20|||||||||1
1626880170000|2021-07-21 15:09:30|2295.7|2291.7|2296|2292|2296|2292|2295.7|2291.7|2
1626880180000|2021-07-21 15:09:40|2295.7|2291.7|2296|2292|2296|2292|2295.7|2291.7|2
1626880190000|2021-07-21 15:09:50|2296.2|2292.2|2296.5|2292.5|2296.7|2292.7|2296.2|2292.2|4
1626880210000|2021-07-21 15:10:10|||||||||1
1626880220000|2021-07-21 15:10:20|||||||||2
1626880240000|2021-07-21 15:10:40|2297|2293|2296.5|2292.5|2297|2293|2296.5|2292.5|13
1626880260000|2021-07-21 15:11:00|2296.2|2292.2|2295.7|2291.7|2296.2|2292.2|2295.5|2291.5|9
1626880280000|2021-07-21 15:11:20|||||||||1
1626880290000|2021-07-21 15:11:30|2296|2292|2296|2292|2296|2292|2296|2292|1
1626880300000|2021-07-21 15:11:40|2295.7|2291.7|2295.5|2291.5|2295.7|2291.7|2295.5|2291.5|4
1626880330000|2021-07-21 15:12:10|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|0
1626880340000|2021-07-21 15:12:20|||||||||1
1626880350000|2021-07-21 15:12:30|||||||||1
1626880370000|2021-07-21 15:12:50|||||||||2
1626880380000|2021-07-21 15:13:00|2295.7|2291.7|2297.5|2293.5|2297.7|2293.7|2295.7|2291.7|3
1626880470000|2021-07-21 15:14:30|||||||||2
1626880490000|2021-07-21 15:14:50|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|7
1626880550000|2021-07-21 15:15:50|||||||||2
1626880560000|2021-07-21 15:16:00|2296.8|2292.8|2297.2|2293.2|2297.2|2293.2|2296.8|2292.8|10
1626880580000|2021-07-21 15:16:20|2296.9|2292.9|2296.7|2292.7|2296.9|2292.9|2296.7|2292.7|8
1626880600000|2021-07-21 15:16:40|2296.8|2292.8|2296.5|2292.5|2296.8|2292.8|2296.5|2292.5|2
1626880630000|2021-07-21 15:17:10|2296.2|2292.2|2295.2|2291.2|2296.2|2292.2|2295.2|2291.2|12
1626880640000|2021-07-21 15:17:20|||||||||3
1626880650000|2021-07-21 15:17:30|||||||||1
1626880670000|2021-07-21 15:17:50|||||||||2
1626880680000|2021-07-21 15:18:00|||||||||4
1626880690000|2021-07-21 15:18:10|2294.7|2290.7|2295|2291|2295|2291|2294.7|2290.7|3
1626880700000|2021-07-21 15:18:20|2294.8|2290.8|2295|2291|2295|2291|2294.8|2290.8|1
1626880710000|2021-07-21 15:18:30|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|2294.7|2290.7|1
1626880720000|2021-07-21 15:18:40|2294.8|2290.8|2295|2291|2295|2291|2294.5|2290.5|7
1626880730000|2021-07-21 15:18:50|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2
1626880740000|2021-07-21 15:19:00|2295.2|2291.2|2296.5|2292.5|2296.5|2292.5|2295.2|2291.2|13
1626880770000|2021-07-21 15:19:30|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|0
1626880790000|2021-07-21 15:19:50|||||||||1
1626880800000|2021-07-21 15:20:00|2296.8|2292.8|2297.2|2293.2|2297.2|2293.2|2296.8|2292.8|1
1626880810000|2021-07-21 15:20:10|||||||||2
1626880830000|2021-07-21 15:20:30|2297.9|2293.9|2298.2|2294.2|2298.7|2294.7|2297.9|2293.9|7
1626880840000|2021-07-21 15:20:40|2297.9|2293.9|2297.7|2293.7|2298.2|2294.2|2297.7|2293.7|5
1626880860000|2021-07-21 15:21:00|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2
1626880880000|2021-07-21 15:21:20|2296.9|2292.9|2296.2|2292.2|2296.9|2292.9|2296.2|2292.2|6
1626880890000|2021-07-21 15:21:30|||||||||2
1626880900000|2021-07-21 15:21:40|||||||||1
1626880950000|2021-07-21 15:22:30|2296.8|2292.8|2296.5|2292.5|2296.8|2292.8|2296.5|2292.5|1
1626880970000|2021-07-21 15:22:50|2298|2294|2298.5|2294.5|2298.5|2294.5|2297.7|2293.7|3
1626880980000|2021-07-21 15:23:00|2298|2294|2298|2294|2298.2|2294.2|2298|2294|7
1626880990000|2021-07-21 15:23:10|2297.8|2293.8|2297.5|2293.5|2298.8|2294.8|2297.5|2293.5|6
1626881000000|2021-07-21 15:23:20|2296.9|2292.9|2296.7|2292.7|2296.9|2292.9|2296.7|2292.7|2
1626881020000|2021-07-21 15:23:40|||||||||2
1626881030000|2021-07-21 15:23:50|2296.5|2292.5|2297.2|2293.2|2297.2|2293.2|2296.5|2292.5|12
1626881040000|2021-07-21 15:24:00|2297.5|2293.5|2297.7|2293.7|2297.7|2293.7|2297.5|2293.5|4
1626881060000|2021-07-21 15:24:20|||||||||2
1626881070000|2021-07-21 15:24:30|2298.2|2294.2|2299|2295|2299|2295|2298.2|2294.2|48
1626881080000|2021-07-21 15:24:40|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|2298.7|2294.7|1
1626881100000|2021-07-21 15:25:00|2297.7|2293.7|2297.4|2293.4|2297.7|2293.7|2297.4|2293.4|26
1626881110000|2021-07-21 15:25:10|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|0
1626881120000|2021-07-21 15:25:20|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|1
1626881130000|2021-07-21 15:25:30|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|2297.2|2293.2|0
1626881160000|2021-07-21 15:26:00|2296.9|2292.9|2297.2|2293.2|2297.2|2293.2|2296.2|2292.2|4
1626881170000|2021-07-21 15:26:10|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2296.2|2292.2|2
1626881190000|2021-07-21 15:26:30|||||||||1
1626881200000|2021-07-21 15:26:40|2296.4|2292.4|2296.7|2292.7|2296.7|2292.7|2296.4|2292.4|0
1626881220000|2021-07-21 15:27:00|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2
1626881230000|2021-07-21 15:27:10|2295.9|2291.9|2296.7|2292.7|2296.7|2292.7|2295.9|2291.9|1
1626881240000|2021-07-21 15:27:20|2296.4|2292.4|2295.2|2291.2|2296.4|2292.4|2294.9|2290.9|37
1626881260000|2021-07-21 15:27:40|2295.4|2291.4|2295.7|2291.7|2295.7|2291.7|2295.4|2291.4|10
1626881270000|2021-07-21 15:27:50|2295.9|2291.9|2295.5|2291.5|2295.9|2291.9|2295.5|2291.5|3
1626881280000|2021-07-21 15:28:00|2295.2|2291.2|2294.9|2290.9|2295.2|2291.2|2294.9|2290.9|5
1626881290000|2021-07-21 15:28:10|2294.7|2290.7|2294.7|2290.7|2295.2|2291.2|2294.7|2290.7|2
1626881300000|2021-07-21 15:28:20|2294.5|2290.5|2294.7|2290.7|2294.7|2290.7|2294.5|2290.5|4
1626881310000|2021-07-21 15:28:30|2294.5|2290.5|2294.2|2290.2|2294.5|2290.5|2294.2|2290.2|6
1626881320000|2021-07-21 15:28:40|||||||||1
1626881340000|2021-07-21 15:29:00|||||||||3
1626881360000|2021-07-21 15:29:20|||||||||1
1626881370000|2021-07-21 15:29:30|||||||||1
1626881380000|2021-07-21 15:29:40|||||||||2
1626881390000|2021-07-21 15:29:50|2294|2290|2295.2|2291.2|2295.5|2291.5|2294|2290|8
1626881410000|2021-07-21 15:30:10|||||||||7
1626881430000|2021-07-21 15:30:30|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|2295.7|2291.7|18
1626881440000|2021-07-21 15:30:40|2295.5|2291.5|2295.2|2291.2|2295.5|2291.5|2295.2|2291.2|0
1626881450000|2021-07-21 15:30:50|||||||||1
1626881470000|2021-07-21 15:31:10|2294|2290|2294|2290|2294|2290|2293.8|2289.8|6
1626881500000|2021-07-21 15:31:40|2293.2|2289.2|2293.5|2289.5|2293.5|2289.5|2293.2|2289.2|1
1626881510000|2021-07-21 15:31:50|||||||||18
1626881520000|2021-07-21 15:32:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|1
1626881530000|2021-07-21 15:32:10|2294.5|2290.5|2294|2290|2294.5|2290.5|2294|2290|4
1626881550000|2021-07-21 15:32:30|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|2293.7|2289.7|0
1626881560000|2021-07-21 15:32:40|2294|2290|2293.5|2289.5|2294|2290|2293.5|2289.5|1
1626881570000|2021-07-21 15:32:50|||||||||1
1626881590000|2021-07-21 15:33:10|2293.2|2289.2|2292.8|2288.8|2293.2|2289.2|2292.8|2288.8|3
1626881600000|2021-07-21 15:33:20|2294|2290|2293.5|2289.5|2294.2|2290.2|2293.5|2289.5|2
1626881610000|2021-07-21 15:33:30|||||||||2
1626881630000|2021-07-21 15:33:50|2293.8|2289.8|2293.5|2289.5|2293.8|2289.8|2293.5|2289.5|1
1626881640000|2021-07-21 15:34:00|2293.8|2289.8|2292.5|2288.5|2293.8|2289.8|2292.5|2288.5|5
1626881650000|2021-07-21 15:34:10|2292.3|2288.3|2292.5|2288.5|2292.5|2288.5|2292.3|2288.3|14
1626881670000|2021-07-21 15:34:30|2292.3|2288.3|2292.8|2288.8|2292.8|2288.8|2292.3|2288.3|11
1626881680000|2021-07-21 15:34:40|2292.5|2288.5|2292.8|2288.8|2292.8|2288.8|2292.5|2288.5|1
1626881700000|2021-07-21 15:35:00|||||||||1
1626881720000|2021-07-21 15:35:20|2291.8|2287.8|2291.8|2287.8|2292|2288|2291.8|2287.8|24
1626881730000|2021-07-21 15:35:30|2291.5|2287.5|2291|2287|2291.5|2287.5|2291|2287|15
1626881750000|2021-07-21 15:35:50|2290.8|2286.8|2290.3|2286.3|2290.8|2286.8|2290.3|2286.3|13
1626881760000|2021-07-21 15:36:00|||||||||1
1626881770000|2021-07-21 15:36:10|2291|2287|2291.3|2287.3|2291.3|2287.3|2291|2287|2
1626881790000|2021-07-21 15:36:30|2291|2287|2291.3|2287.3|2291.3|2287.3|2290.8|2286.8|2
1626881800000|2021-07-21 15:36:40|2291|2287|2290.8|2286.8|2291|2287|2290.8|2286.8|12
1626881820000|2021-07-21 15:37:00|2291.3|2287.3|2291|2287|2291.3|2287.3|2291|2287|5
1626881840000|2021-07-21 15:37:20|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|2290.8|2286.8|6
1626881850000|2021-07-21 15:37:30|2290|2286|2290|2286|2290|2286|2290|2286|3
1626881860000|2021-07-21 15:37:40|2290.3|2286.3|2290.8|2286.8|2290.8|2286.8|2290.3|2286.3|3
1626881870000|2021-07-21 15:37:50|||||||||1
1626881880000|2021-07-21 15:38:00|2291|2287|2291.8|2287.8|2291.8|2287.8|2291|2287|13
1626881890000|2021-07-21 15:38:10|2292|2288|2294.8|2290.8|2294.8|2290.8|2292|2288|1
1626881900000|2021-07-21 15:38:20|2294.5|2290.5|2294|2290|2294.5|2290.5|2294|2290|1
1626881910000|2021-07-21 15:38:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626881920000|2021-07-21 15:38:40|||||||||1
1626881940000|2021-07-21 15:39:00|||||||||2
1626881950000|2021-07-21 15:39:10|2295.5|2291.5|2294.8|2290.8|2296.5|2292.5|2294.8|2290.8|69
1626881960000|2021-07-21 15:39:20|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2
1626881970000|2021-07-21 15:39:30|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|2294.5|2290.5|1
1626881980000|2021-07-21 15:39:40|2294|2290|2294|2290|2294|2290|2294|2290|1
1626882000000|2021-07-21 15:40:00|2293.8|2289.8|2294.8|2290.8|2294.8|2290.8|2293.5|2289.5|6
1626882010000|2021-07-21 15:40:10|||||||||2
1626882030000|2021-07-21 15:40:30|||||||||1
1626882040000|2021-07-21 15:40:40|2295.3|2291.3|2295.8|2291.8|2295.8|2291.8|2295.3|2291.3|2
1626882050000|2021-07-21 15:40:50|2296.8|2292.8|2297.6|2293.6|2298|2294|2296.8|2292.8|13
1626882060000|2021-07-21 15:41:00|2297.3|2293.3|2294.8|2290.8|2297.3|2293.3|2294.8|2290.8|5
1626882070000|2021-07-21 15:41:10|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294.3|2290.3|0
1626882100000|2021-07-21 15:41:40|2293.5|2289.5|2293.3|2289.3|2293.5|2289.5|2293.3|2289.3|1
1626882110000|2021-07-21 15:41:50|2293.5|2289.5|2292.8|2288.8|2293.5|2289.5|2292.8|2288.8|2
1626882120000|2021-07-21 15:42:00|2293.6|2289.6|2293.7|2289.7|2294.3|2290.3|2293.6|2289.6|2
1626882130000|2021-07-21 15:42:10|||||||||1
1626882140000|2021-07-21 15:42:20|||||||||1
1626882150000|2021-07-21 15:42:30|2294|2290|2294|2290|2294|2290|2294|2290|0
1626882180000|2021-07-21 15:43:00|2294.7|2290.7|2294.5|2290.5|2294.7|2290.7|2294.5|2290.5|2
1626882190000|2021-07-21 15:43:10|2294.8|2290.8|2294|2290|2294.8|2290.8|2294|2290|1
1626882200000|2021-07-21 15:43:20|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|1
1626882210000|2021-07-21 15:43:30|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1626882220000|2021-07-21 15:43:40|||||||||5
1626882230000|2021-07-21 15:43:50|||||||||2
1626882240000|2021-07-21 15:44:00|2294|2290|2294|2290|2294|2290|2294|2290|10
1626882250000|2021-07-21 15:44:10|2293.7|2289.7|2293.5|2289.5|2293.7|2289.7|2293.5|2289.5|4
1626882270000|2021-07-21 15:44:30|2293.8|2289.8|2294|2290|2294|2290|2293.8|2289.8|3
1626882300000|2021-07-21 15:45:00|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|1
1626882310000|2021-07-21 15:45:10|||||||||1
1626882340000|2021-07-21 15:45:40|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|0
1626882350000|2021-07-21 15:45:50|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|7
1626882370000|2021-07-21 15:46:10|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|6
1626882380000|2021-07-21 15:46:20|2293.5|2289.5|2294.5|2290.5|2294.5|2290.5|2293.5|2289.5|14
1626882390000|2021-07-21 15:46:30|2294|2290|2294|2290|2294|2290|2294|2290|1
1626882400000|2021-07-21 15:46:40|2294.2|2290.2|2294.5|2290.5|2294.8|2290.8|2294.2|2290.2|0
1626882420000|2021-07-21 15:47:00|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2
1626882430000|2021-07-21 15:47:10|||||||||1
1626882440000|2021-07-21 15:47:20|2296.2|2292.2|2296|2292|2296.2|2292.2|2296|2292|9
1626882450000|2021-07-21 15:47:30|2295.7|2291.7|2295.5|2291.5|2295.7|2291.7|2295.5|2291.5|0
1626882460000|2021-07-21 15:47:40|||||||||2
1626882470000|2021-07-21 15:47:50|2295.2|2291.2|2295.2|2291.2|2295.2|2291.2|2295|2291|3
1626882480000|2021-07-21 15:48:00|2295.5|2291.5|2296.2|2292.2|2296.2|2292.2|2294.5|2290.5|67
1626882490000|2021-07-21 15:48:10|2295.5|2291.5|2295.2|2291.2|2295.5|2291.5|2294.2|2290.2|74
1626882500000|2021-07-21 15:48:20|2295.5|2291.5|2295.2|2291.2|2295.8|2291.8|2295.2|2291.2|21
1626882510000|2021-07-21 15:48:30|2295.5|2291.5|2293.7|2289.7|2295.5|2291.5|2293.5|2289.5|41
1626882520000|2021-07-21 15:48:40|2294.2|2290.2|2294.8|2290.8|2295.5|2291.5|2294|2290|50
1626882530000|2021-07-21 15:48:50|2294.2|2290.2|2294.5|2290.5|2294.5|2290.5|2294.2|2290.2|42
1626882540000|2021-07-21 15:49:00|2293.5|2289.5|2293.8|2289.8|2294.5|2290.5|2293.5|2289.5|57
1626882550000|2021-07-21 15:49:10|2294|2290|2294|2290|2294|2290|2293.8|2289.8|40
1626882560000|2021-07-21 15:49:20|2294.6|2290.6|2294.8|2290.8|2295|2291|2294.6|2290.6|30
1626882570000|2021-07-21 15:49:30|2295|2291|2295|2291|2295|2291|2294.8|2290.8|47
1626882580000|2021-07-21 15:49:40|2296|2292|2296|2292|2296|2292|2296|2292|74
1626882590000|2021-07-21 15:49:50|2295.8|2291.8|2295.8|2291.8|2296|2292|2294.8|2290.8|101
1626882600000|2021-07-21 15:50:00|2296|2292|2296.8|2292.8|2296.8|2292.8|2296|2292|69
1626882610000|2021-07-21 15:50:10|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|4
1626882630000|2021-07-21 15:50:30|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|10
1626882640000|2021-07-21 15:50:40|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626882660000|2021-07-21 15:51:00|||||||||1
1626882670000|2021-07-21 15:51:10|2295.7|2291.7|2293.8|2289.8|2295.7|2291.7|2293.8|2289.8|8
1626882680000|2021-07-21 15:51:20|||||||||6
1626882700000|2021-07-21 15:51:40|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2
1626882730000|2021-07-21 15:52:10|||||||||1
1626882740000|2021-07-21 15:52:20|2293.8|2289.8|2294|2290|2294|2290|2293.8|2289.8|14
1626882750000|2021-07-21 15:52:30|||||||||1
1626882780000|2021-07-21 15:53:00|||||||||1
1626882790000|2021-07-21 15:53:10|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2
1626882800000|2021-07-21 15:53:20|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|6
1626882810000|2021-07-21 15:53:30|2294.8|2290.8|2294|2290|2294.8|2290.8|2294|2290|10
1626882820000|2021-07-21 15:53:40|2293.7|2289.7|2294|2290|2294.2|2290.2|2293.7|2289.7|1
1626882840000|2021-07-21 15:54:00|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626882850000|2021-07-21 15:54:10|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|2293.5|2289.5|1
1626882860000|2021-07-21 15:54:20|||||||||3
1626882870000|2021-07-21 15:54:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|11
1626882880000|2021-07-21 15:54:40|||||||||2
1626882890000|2021-07-21 15:54:50|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|4
1626882900000|2021-07-21 15:55:00|||||||||9
1626882910000|2021-07-21 15:55:10|||||||||1
1626883010000|2021-07-21 15:56:50|||||||||1
1626883090000|2021-07-21 15:58:10|||||||||1
1626883100000|2021-07-21 15:58:20|||||||||1
1626883110000|2021-07-21 15:58:30|||||||||2
1626883120000|2021-07-21 15:58:40|2292.8|2288.8|2292.5|2288.5|2292.8|2288.8|2292.5|2288.5|3
1626883130000|2021-07-21 15:58:50|||||||||1
1626883160000|2021-07-21 15:59:20|||||||||2
1626883170000|2021-07-21 15:59:30|||||||||1
1626883200000|2021-07-21 16:00:00|||||||||6
1626883280000|2021-07-21 16:01:20|2292.2|2288.2|2292|2288|2292.2|2288.2|2292|2288|3
1626883290000|2021-07-21 16:01:30|2291.8|2287.8|2292.5|2288.5|2292.5|2288.5|2291.8|2287.8|1
1626883310000|2021-07-21 16:01:50|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1626883320000|2021-07-21 16:02:00|||||||||1
1626883330000|2021-07-21 16:02:10|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1626883350000|2021-07-21 16:02:30|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626883360000|2021-07-21 16:02:40|||||||||1
1626883380000|2021-07-21 16:03:00|||||||||2
1626883400000|2021-07-21 16:03:20|2293.2|2289.2|2293.5|2289.5|2293.5|2289.5|2293.2|2289.2|2
1626883460000|2021-07-21 16:04:20|||||||||2
1626883470000|2021-07-21 16:04:30|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294.3|2290.3|12
1626883480000|2021-07-21 16:04:40|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|1
1626883490000|2021-07-21 16:04:50|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2293.8|2289.8|21
1626883500000|2021-07-21 16:05:00|2294.8|2290.8|2294.3|2290.3|2294.8|2290.8|2294.3|2290.3|21
1626883510000|2021-07-21 16:05:10|2294.5|2290.5|2295.1|2291.1|2295.1|2291.1|2294.3|2290.3|2
1626883520000|2021-07-21 16:05:20|||||||||5
1626883530000|2021-07-21 16:05:30|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|7
1626883540000|2021-07-21 16:05:40|2295.1|2291.1|2295.3|2291.3|2295.3|2291.3|2295.1|2291.1|37
1626883550000|2021-07-21 16:05:50|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|1
1626883560000|2021-07-21 16:06:00|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|2295.3|2291.3|71
1626883570000|2021-07-21 16:06:10|2294.8|2290.8|2295.1|2291.1|2295.6|2291.6|2294.3|2290.3|23
1626883580000|2021-07-21 16:06:20|2294.9|2290.9|2296.1|2292.1|2296.1|2292.1|2294.9|2290.9|75
1626883590000|2021-07-21 16:06:30|2295.4|2291.4|2295.9|2291.9|2296.1|2292.1|2295.1|2291.1|39
1626883600000|2021-07-21 16:06:40|2296.6|2292.6|2296.1|2292.1|2296.9|2292.9|2296.1|2292.1|50
1626883610000|2021-07-21 16:06:50|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|25
1626883620000|2021-07-21 16:07:00|2297.4|2293.4|2297.9|2293.9|2298.1|2294.1|2296.9|2292.9|15
1626883630000|2021-07-21 16:07:10|2297.4|2293.4|2297.4|2293.4|2297.4|2293.4|2297.1|2293.1|36
1626883640000|2021-07-21 16:07:20|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|40
1626883650000|2021-07-21 16:07:30|2297.4|2293.4|2298|2294|2298|2294|2297.4|2293.4|54
1626883660000|2021-07-21 16:07:40|2297.7|2293.7|2298|2294|2298|2294|2297.5|2293.5|78
1626883670000|2021-07-21 16:07:50|2297.7|2293.7|2298.7|2294.7|2298.7|2294.7|2297.5|2293.5|32
1626883680000|2021-07-21 16:08:00|2298.5|2294.5|2298|2294|2298.5|2294.5|2297.5|2293.5|22
1626883690000|2021-07-21 16:08:10|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|2297.5|2293.5|0
1626883700000|2021-07-21 16:08:20|2297.7|2293.7|2296.7|2292.7|2297.7|2293.7|2296.7|2292.7|10
1626883710000|2021-07-21 16:08:30|2297|2293|2297|2293|2297|2293|2296.7|2292.7|24
1626883730000|2021-07-21 16:08:50|||||||||1
1626883740000|2021-07-21 16:09:00|2296.7|2292.7|2295|2291|2296.7|2292.7|2295|2291|17
1626883760000|2021-07-21 16:09:20|||||||||1
1626883780000|2021-07-21 16:09:40|2294.5|2290.5|2294|2290|2294.5|2290.5|2294|2290|19
1626883800000|2021-07-21 16:10:00|2294.2|2290.2|2295.7|2291.7|2295.7|2291.7|2294.2|2290.2|70
1626883810000|2021-07-21 16:10:10|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|1
1626883840000|2021-07-21 16:10:40|||||||||1
1626883880000|2021-07-21 16:11:20|||||||||1
1626883900000|2021-07-21 16:11:40|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2
1626883910000|2021-07-21 16:11:50|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2
1626883920000|2021-07-21 16:12:00|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1626883940000|2021-07-21 16:12:20|||||||||1
1626883950000|2021-07-21 16:12:30|||||||||1
1626883960000|2021-07-21 16:12:40|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|0
1626883970000|2021-07-21 16:12:50|||||||||1
1626883980000|2021-07-21 16:13:00|||||||||3
1626883990000|2021-07-21 16:13:10|||||||||2
1626884010000|2021-07-21 16:13:30|||||||||1
1626884020000|2021-07-21 16:13:40|||||||||1
1626884030000|2021-07-21 16:13:50|||||||||1
1626884040000|2021-07-21 16:14:00|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|18
1626884050000|2021-07-21 16:14:10|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|2296.4|2292.4|0
1626884060000|2021-07-21 16:14:20|||||||||3
1626884090000|2021-07-21 16:14:50|||||||||1
1626884130000|2021-07-21 16:15:30|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2296.1|2292.1|2
1626884180000|2021-07-21 16:16:20|||||||||7
1626884190000|2021-07-21 16:16:30|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|8
1626884200000|2021-07-21 16:16:40|2295.1|2291.1|2294.4|2290.4|2295.1|2291.1|2294.4|2290.4|12
1626884210000|2021-07-21 16:16:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1626884220000|2021-07-21 16:17:00|2294.4|2290.4|2294.9|2290.9|2294.9|2290.9|2294.4|2290.4|12
1626884230000|2021-07-21 16:17:10|2295.1|2291.1|2295.4|2291.4|2295.4|2291.4|2295.1|2291.1|5
1626884240000|2021-07-21 16:17:20|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|1
1626884250000|2021-07-21 16:17:30|2295.4|2291.4|2295.4|2291.4|2296.1|2292.1|2295.4|2291.4|1
1626884270000|2021-07-21 16:17:50|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|2295.9|2291.9|0
1626884280000|2021-07-21 16:18:00|||||||||1
1626884300000|2021-07-21 16:18:20|||||||||1
1626884320000|2021-07-21 16:18:40|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|2295.4|2291.4|3
1626884330000|2021-07-21 16:18:50|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2
1626884340000|2021-07-21 16:19:00|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|2294.9|2290.9|0
1626884350000|2021-07-21 16:19:10|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|0
1626884370000|2021-07-21 16:19:30|2294.9|2290.9|2294.6|2290.6|2294.9|2290.9|2294.6|2290.6|2
1626884380000|2021-07-21 16:19:40|2294.9|2290.9|2294.6|2290.6|2295.1|2291.1|2294.6|2290.6|2
1626884390000|2021-07-21 16:19:50|||||||||1
1626884400000|2021-07-21 16:20:00|2294.9|2290.9|2294.1|2290.1|2294.9|2290.9|2294.1|2290.1|0
1626884430000|2021-07-21 16:20:30|2294.9|2290.9|2294.9|2290.9|2295.1|2291.1|2294.9|2290.9|7
1626884460000|2021-07-21 16:21:00|||||||||1
1626884500000|2021-07-21 16:21:40|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1626884520000|2021-07-21 16:22:00|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|1
1626884530000|2021-07-21 16:22:10|2294.7|2290.7|2294.1|2290.1|2294.7|2290.7|2294.1|2290.1|1
1626884540000|2021-07-21 16:22:20|2294.7|2290.7|2294.9|2290.9|2294.9|2290.9|2294.1|2290.1|2
1626884550000|2021-07-21 16:22:30|2295.1|2291.1|2294.9|2290.9|2295.1|2291.1|2294.9|2290.9|4
1626884560000|2021-07-21 16:22:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1626884590000|2021-07-21 16:23:10|||||||||1
1626884600000|2021-07-21 16:23:20|2294.4|2290.4|2294.2|2290.2|2294.7|2290.7|2294.2|2290.2|5
1626884610000|2021-07-21 16:23:30|2294.4|2290.4|2294.7|2290.7|2294.7|2290.7|2294.4|2290.4|2
1626884620000|2021-07-21 16:23:40|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|1
1626884630000|2021-07-21 16:23:50|2294.4|2290.4|2294.2|2290.2|2294.4|2290.4|2294.2|2290.2|1
1626884640000|2021-07-21 16:24:00|2294.7|2290.7|2294.9|2290.9|2294.9|2290.9|2294.7|2290.7|3
1626884650000|2021-07-21 16:24:10|2294.7|2290.7|2295.2|2291.2|2295.2|2291.2|2294.7|2290.7|2
1626884660000|2021-07-21 16:24:20|||||||||1
1626884670000|2021-07-21 16:24:30|||||||||2
1626884680000|2021-07-21 16:24:40|||||||||2
1626884690000|2021-07-21 16:24:50|2294.7|2290.7|2294.4|2290.4|2294.7|2290.7|2294.4|2290.4|10
1626884700000|2021-07-21 16:25:00|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|2294.2|2290.2|0
1626884740000|2021-07-21 16:25:40|||||||||1
1626884810000|2021-07-21 16:26:50|||||||||3
1626884820000|2021-07-21 16:27:00|||||||||4
1626884830000|2021-07-21 16:27:10|||||||||3
1626884840000|2021-07-21 16:27:20|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2
1626884850000|2021-07-21 16:27:30|||||||||4
1626884860000|2021-07-21 16:27:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|3
1626884870000|2021-07-21 16:27:50|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|0
1626884890000|2021-07-21 16:28:10|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1626884910000|2021-07-21 16:28:30|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|2293.9|2289.9|1
1626884920000|2021-07-21 16:28:40|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|10
1626884930000|2021-07-21 16:28:50|2293.2|2289.2|2292.9|2288.9|2293.2|2289.2|2292.9|2288.9|0
1626884950000|2021-07-21 16:29:10|||||||||1
1626884960000|2021-07-21 16:29:20|||||||||2
1626884970000|2021-07-21 16:29:30|||||||||1
1626884980000|2021-07-21 16:29:40|||||||||2
1626884990000|2021-07-21 16:29:50|||||||||2
1626885000000|2021-07-21 16:30:00|2293.1|2289.1|2292.9|2288.9|2293.1|2289.1|2292.9|2288.9|4
1626885010000|2021-07-21 16:30:10|||||||||1
1626885050000|2021-07-21 16:30:50|||||||||1
1626885060000|2021-07-21 16:31:00|||||||||2
1626885070000|2021-07-21 16:31:10|||||||||4
1626885080000|2021-07-21 16:31:20|||||||||4
1626885090000|2021-07-21 16:31:30|2292.6|2288.6|2291.9|2287.9|2292.6|2288.6|2291.9|2287.9|6
1626885110000|2021-07-21 16:31:50|||||||||1
1626885120000|2021-07-21 16:32:00|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|4
1626885130000|2021-07-21 16:32:10|||||||||7
1626885140000|2021-07-21 16:32:20|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|0
1626885150000|2021-07-21 16:32:30|2292.1|2288.1|2292.6|2288.6|2292.6|2288.6|2292.1|2288.1|5
1626885160000|2021-07-21 16:32:40|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|3
1626885170000|2021-07-21 16:32:50|2292.2|2288.2|2291.9|2287.9|2292.2|2288.2|2291.9|2287.9|0
1626885180000|2021-07-21 16:33:00|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|1
1626885190000|2021-07-21 16:33:10|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|0
1626885210000|2021-07-21 16:33:30|||||||||1
1626885240000|2021-07-21 16:34:00|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|1
1626885250000|2021-07-21 16:34:10|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|2291.9|2287.9|0
1626885270000|2021-07-21 16:34:30|||||||||1
1626885280000|2021-07-21 16:34:40|||||||||1
1626885300000|2021-07-21 16:35:00|||||||||2
1626885310000|2021-07-21 16:35:10|||||||||3
1626885320000|2021-07-21 16:35:20|||||||||3
1626885330000|2021-07-21 16:35:30|||||||||2
1626885340000|2021-07-21 16:35:40|||||||||1
1626885350000|2021-07-21 16:35:50|||||||||2
1626885360000|2021-07-21 16:36:00|||||||||1
1626885370000|2021-07-21 16:36:10|||||||||1
1626885380000|2021-07-21 16:36:20|||||||||3
1626885390000|2021-07-21 16:36:30|||||||||1
1626885400000|2021-07-21 16:36:40|||||||||1
1626885410000|2021-07-21 16:36:50|||||||||2
1626885420000|2021-07-21 16:37:00|||||||||3
1626885430000|2021-07-21 16:37:10|||||||||2
1626885440000|2021-07-21 16:37:20|||||||||3
1626885450000|2021-07-21 16:37:30|2291.2|2287.2|2290.9|2286.9|2291.2|2287.2|2290.9|2286.9|19
1626885460000|2021-07-21 16:37:40|||||||||1
1626885470000|2021-07-21 16:37:50|||||||||1
1626885480000|2021-07-21 16:38:00|||||||||3
1626885490000|2021-07-21 16:38:10|||||||||1
1626885500000|2021-07-21 16:38:20|2290.2|2286.2|2290.4|2286.4|2290.4|2286.4|2290.2|2286.2|1
1626885560000|2021-07-21 16:39:20|2290.6|2286.6|2291.2|2287.2|2291.2|2287.2|2290.6|2286.6|0
1626885570000|2021-07-21 16:39:30|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|0
1626885600000|2021-07-21 16:40:00|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|0
1626885620000|2021-07-21 16:40:20|||||||||1
1626885630000|2021-07-21 16:40:30|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|0
1626885640000|2021-07-21 16:40:40|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|0
1626885650000|2021-07-21 16:40:50|||||||||2
1626885660000|2021-07-21 16:41:00|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|0
1626885690000|2021-07-21 16:41:30|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|1
1626885700000|2021-07-21 16:41:40|2291.2|2287.2|2290.9|2286.9|2291.2|2287.2|2290.9|2286.9|2
1626885710000|2021-07-21 16:41:50|2291.2|2287.2|2290.9|2286.9|2291.2|2287.2|2290.9|2286.9|2
1626885720000|2021-07-21 16:42:00|2291.2|2287.2|2291.2|2287.2|2291.2|2287.2|2290.9|2286.9|2
1626885730000|2021-07-21 16:42:10|2290.6|2286.6|2290.6|2286.6|2291.2|2287.2|2290.6|2286.6|3
1626885740000|2021-07-21 16:42:20|2290.9|2286.9|2290.6|2286.6|2290.9|2286.9|2290.6|2286.6|10
1626885750000|2021-07-21 16:42:30|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|1
1626885760000|2021-07-21 16:42:40|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2
1626885780000|2021-07-21 16:43:00|||||||||1
1626885810000|2021-07-21 16:43:30|||||||||1
1626885830000|2021-07-21 16:43:50|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|1
1626885840000|2021-07-21 16:44:00|2290.2|2286.2|2289.9|2285.9|2290.2|2286.2|2289.9|2285.9|3
1626885850000|2021-07-21 16:44:10|2290.2|2286.2|2290.4|2286.4|2290.4|2286.4|2290.2|2286.2|18
1626885860000|2021-07-21 16:44:20|2290.2|2286.2|2290.2|2286.2|2290.4|2286.4|2290.2|2286.2|2
1626885890000|2021-07-21 16:44:50|||||||||1
1626885910000|2021-07-21 16:45:10|||||||||2
1626885930000|2021-07-21 16:45:30|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|13
1626885940000|2021-07-21 16:45:40|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|0
1626885950000|2021-07-21 16:45:50|||||||||1
1626885960000|2021-07-21 16:46:00|||||||||1
1626885990000|2021-07-21 16:46:30|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2290.4|2286.4|2
1626886000000|2021-07-21 16:46:40|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|0
1626886020000|2021-07-21 16:47:00|||||||||1
1626886070000|2021-07-21 16:47:50|||||||||1
1626886140000|2021-07-21 16:49:00|||||||||3
1626886180000|2021-07-21 16:49:40|||||||||5
1626886240000|2021-07-21 16:50:40|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|1
1626886260000|2021-07-21 16:51:00|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|3
1626886290000|2021-07-21 16:51:30|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|2289.9|2285.9|1
1626886300000|2021-07-21 16:51:40|||||||||1
1626886320000|2021-07-21 16:52:00|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|16
1626886330000|2021-07-21 16:52:10|||||||||3
1626886340000|2021-07-21 16:52:20|2290.4|2286.4|2289.9|2285.9|2290.4|2286.4|2289.9|2285.9|2
1626886380000|2021-07-21 16:53:00|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2290.2|2286.2|2
1626886400000|2021-07-21 16:53:20|||||||||1
1626886410000|2021-07-21 16:53:30|||||||||1
1626886440000|2021-07-21 16:54:00|2290.6|2286.6|2290.9|2286.9|2291.2|2287.2|2290.6|2286.6|14
1626886450000|2021-07-21 16:54:10|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|3
1626886460000|2021-07-21 16:54:20|2290.9|2286.9|2290.6|2286.6|2290.9|2286.9|2290.6|2286.6|2
1626886470000|2021-07-21 16:54:30|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|0
1626886480000|2021-07-21 16:54:40|2290.6|2286.6|2291.4|2287.4|2291.4|2287.4|2290.6|2286.6|13
1626886490000|2021-07-21 16:54:50|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2290.9|2286.9|2
1626886500000|2021-07-21 16:55:00|||||||||1
1626886540000|2021-07-21 16:55:40|2291.4|2287.4|2291.9|2287.9|2291.9|2287.9|2291.4|2287.4|5
1626886550000|2021-07-21 16:55:50|||||||||1
1626886560000|2021-07-21 16:56:00|2292.2|2288.2|2293.2|2289.2|2293.2|2289.2|2292.2|2288.2|6
1626886570000|2021-07-21 16:56:10|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|1
1626886580000|2021-07-21 16:56:20|||||||||1
1626886600000|2021-07-21 16:56:40|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1626886610000|2021-07-21 16:56:50|||||||||2
1626886620000|2021-07-21 16:57:00|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|1
1626886630000|2021-07-21 16:57:10|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1626886650000|2021-07-21 16:57:30|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|1
1626886680000|2021-07-21 16:58:00|||||||||1
1626886700000|2021-07-21 16:58:20|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2
1626886710000|2021-07-21 16:58:30|||||||||2
1626886740000|2021-07-21 16:59:00|||||||||3
1626886750000|2021-07-21 16:59:10|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|1
1626886770000|2021-07-21 16:59:30|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|1
1626886780000|2021-07-21 16:59:40|2293.4|2289.4|2293.9|2289.9|2294.4|2290.4|2293.4|2289.4|10
1626886790000|2021-07-21 16:59:50|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|2294.4|2290.4|3
1626886800000|2021-07-21 17:00:00|2294.2|2290.2|2293.4|2289.4|2294.2|2290.2|2293.4|2289.4|1
1626886810000|2021-07-21 17:00:10|||||||||1
1626886820000|2021-07-21 17:00:20|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|0
1626886830000|2021-07-21 17:00:30|2292.9|2288.9|2292.7|2288.7|2292.9|2288.9|2292.4|2288.4|3
1626886840000|2021-07-21 17:00:40|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1626886860000|2021-07-21 17:01:00|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|2293.2|2289.2|1
1626886870000|2021-07-21 17:01:10|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|2292.9|2288.9|0
1626886880000|2021-07-21 17:01:20|2293.4|2289.4|2292.7|2288.7|2293.4|2289.4|2292.7|2288.7|7
1626886890000|2021-07-21 17:01:30|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|2292.4|2288.4|0
1626886920000|2021-07-21 17:02:00|||||||||10
1626886970000|2021-07-21 17:02:50|||||||||2
1626887000000|2021-07-21 17:03:20|||||||||1
1626887020000|2021-07-21 17:03:40|||||||||1
1626887040000|2021-07-21 17:04:00|||||||||1
1626887060000|2021-07-21 17:04:20|||||||||1
1626887080000|2021-07-21 17:04:40|||||||||1
1626887110000|2021-07-21 17:05:10|||||||||2
1626887140000|2021-07-21 17:05:40|||||||||2
1626887160000|2021-07-21 17:06:00|2292.7|2288.7|2292.4|2288.4|2292.7|2288.7|2292.4|2288.4|8
1626887170000|2021-07-21 17:06:10|2293.2|2289.2|2292.4|2288.4|2293.2|2289.2|2292.4|2288.4|18
1626887320000|2021-07-21 17:08:40|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2292.2|2288.2|2
1626887340000|2021-07-21 17:09:00|||||||||2
1626887350000|2021-07-21 17:09:10|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|2291.5|2287.5|26
1626887380000|2021-07-21 17:09:40|2291.2|2287.2|2290.5|2286.5|2291.2|2287.2|2290.5|2286.5|3
1626887400000|2021-07-21 17:10:00|2290.2|2286.2|2289.7|2285.7|2290.2|2286.2|2289.7|2285.7|23
1626887410000|2021-07-21 17:10:10|2289.5|2285.5|2289.7|2285.7|2290.2|2286.2|2289.5|2285.5|2
1626887420000|2021-07-21 17:10:20|2289.5|2285.5|2289.7|2285.7|2289.7|2285.7|2289.5|2285.5|31
1626887430000|2021-07-21 17:10:30|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|2289.5|2285.5|0
1626887440000|2021-07-21 17:10:40|2289.7|2285.7|2289.5|2285.5|2289.7|2285.7|2289.5|2285.5|1
1626887470000|2021-07-21 17:11:10|||||||||2
1626887480000|2021-07-21 17:11:20|||||||||2
1626887490000|2021-07-21 17:11:30|2289.9|2285.9|2288.9|2284.9|2289.9|2285.9|2288.9|2284.9|8
1626887500000|2021-07-21 17:11:40|2289.2|2285.2|2288.9|2284.9|2289.4|2285.4|2288.9|2284.9|128
1626887530000|2021-07-21 17:12:10|||||||||1
1626887550000|2021-07-21 17:12:30|||||||||4
1626887560000|2021-07-21 17:12:40|||||||||6
1626887580000|2021-07-21 17:13:00|2287.9|2283.9|2286.2|2282.2|2287.9|2283.9|2286.2|2282.2|16
1626887590000|2021-07-21 17:13:10|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|2285.9|2281.9|0
1626887600000|2021-07-21 17:13:20|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|2285.6|2281.6|5
1626887620000|2021-07-21 17:13:40|2285.9|2281.9|2284.9|2280.9|2285.9|2281.9|2284.9|2280.9|28
1626887630000|2021-07-21 17:13:50|2284.2|2280.2|2283.5|2279.5|2284.2|2280.2|2283.5|2279.5|61
1626887640000|2021-07-21 17:14:00|2283.2|2279.2|2283.2|2279.2|2283.5|2279.5|2283.2|2279.2|13
1626887650000|2021-07-21 17:14:10|2283|2279|2282.2|2278.2|2283|2279|2282.2|2278.2|18
1626887660000|2021-07-21 17:14:20|||||||||8
1626887670000|2021-07-21 17:14:30|||||||||3
1626887680000|2021-07-21 17:14:40|2281.7|2277.7|2281.2|2277.2|2281.7|2277.7|2281|2277|21
1626887690000|2021-07-21 17:14:50|||||||||1
1626887700000|2021-07-21 17:15:00|2281.7|2277.7|2281.7|2277.7|2281.7|2277.7|2281.2|2277.2|7
1626887710000|2021-07-21 17:15:10|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|2281.2|2277.2|5
1626887740000|2021-07-21 17:15:40|2281|2277|2281.2|2277.2|2281.2|2277.2|2281|2277|9
1626887760000|2021-07-21 17:16:00|2281.5|2277.5|2282.2|2278.2|2282.2|2278.2|2281.5|2277.5|6
1626887770000|2021-07-21 17:16:10|2282.7|2278.7|2282.2|2278.2|2283|2279|2282.2|2278.2|15
1626887830000|2021-07-21 17:17:10|2283|2279|2283.7|2279.7|2283.7|2279.7|2283|2279|20
1626887840000|2021-07-21 17:17:20|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|2284.2|2280.2|1
1626887880000|2021-07-21 17:18:00|||||||||2
1626887890000|2021-07-21 17:18:10|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|2284.5|2280.5|3
1626887930000|2021-07-21 17:18:50|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|18
1626887950000|2021-07-21 17:19:10|||||||||1
1626887980000|2021-07-21 17:19:40|||||||||1
1626887990000|2021-07-21 17:19:50|||||||||1
1626888020000|2021-07-21 17:20:20|||||||||1
1626888030000|2021-07-21 17:20:30|||||||||2
1626888050000|2021-07-21 17:20:50|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|2
1626888060000|2021-07-21 17:21:00|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|0
1626888070000|2021-07-21 17:21:10|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.2|2279.2|1
1626888080000|2021-07-21 17:21:20|2283.4|2279.4|2283.7|2279.7|2283.7|2279.7|2283.4|2279.4|1
1626888090000|2021-07-21 17:21:30|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|2283.4|2279.4|0
1626888100000|2021-07-21 17:21:40|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|0
1626888110000|2021-07-21 17:21:50|||||||||1
1626888120000|2021-07-21 17:22:00|2284|2280|2284.2|2280.2|2285|2281|2284|2280|6
1626888130000|2021-07-21 17:22:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|1
1626888150000|2021-07-21 17:22:30|2284.9|2280.9|2285.2|2281.2|2285.2|2281.2|2284.9|2280.9|0
1626888180000|2021-07-21 17:23:00|2284.9|2280.9|2284.9|2280.9|2284.9|2280.9|2284.7|2280.7|2
1626888190000|2021-07-21 17:23:10|2285.2|2281.2|2284.9|2280.9|2285.2|2281.2|2284.9|2280.9|7
1626888210000|2021-07-21 17:23:30|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|2285.2|2281.2|0
1626888230000|2021-07-21 17:23:50|2284.9|2280.9|2283.4|2279.4|2284.9|2280.9|2283.2|2279.2|2
1626888240000|2021-07-21 17:24:00|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2283.2|2279.2|2
1626888250000|2021-07-21 17:24:10|2283|2279|2283|2279|2283|2279|2283|2279|4
1626888270000|2021-07-21 17:24:30|||||||||2
1626888280000|2021-07-21 17:24:40|2282.4|2278.4|2282.2|2278.2|2282.4|2278.4|2281.5|2277.5|3
1626888290000|2021-07-21 17:24:50|2282.5|2278.5|2282.2|2278.2|2282.5|2278.5|2282.2|2278.2|4
1626888300000|2021-07-21 17:25:00|2282.4|2278.4|2282.9|2278.9|2282.9|2278.9|2282.4|2278.4|1
1626888310000|2021-07-21 17:25:10|2283.2|2279.2|2282.5|2278.5|2283.2|2279.2|2282.2|2278.2|7
1626888320000|2021-07-21 17:25:20|||||||||1
1626888330000|2021-07-21 17:25:30|||||||||4
1626888340000|2021-07-21 17:25:40|||||||||1
1626888360000|2021-07-21 17:26:00|||||||||5
1626888370000|2021-07-21 17:26:10|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|2283.5|2279.5|10
1626888380000|2021-07-21 17:26:20|||||||||8
1626888390000|2021-07-21 17:26:30|||||||||1
1626888400000|2021-07-21 17:26:40|||||||||1
1626888410000|2021-07-21 17:26:50|||||||||1
1626888420000|2021-07-21 17:27:00|||||||||1
1626888430000|2021-07-21 17:27:10|||||||||1
1626888440000|2021-07-21 17:27:20|2283.7|2279.7|2284|2280|2284|2280|2283.7|2279.7|5
1626888450000|2021-07-21 17:27:30|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|2283.7|2279.7|3
1626888460000|2021-07-21 17:27:40|2284|2280|2284.2|2280.2|2284.2|2280.2|2284|2280|2
1626888480000|2021-07-21 17:28:00|2283.7|2279.7|2283.5|2279.5|2283.7|2279.7|2283.5|2279.5|2
1626888490000|2021-07-21 17:28:10|2283.7|2279.7|2284.2|2280.2|2284.2|2280.2|2283.7|2279.7|8
1626888500000|2021-07-21 17:28:20|2283.9|2279.9|2283.5|2279.5|2283.9|2279.9|2283.5|2279.5|4
1626888510000|2021-07-21 17:28:30|||||||||5
1626888520000|2021-07-21 17:28:40|2283.9|2279.9|2284.2|2280.2|2284.2|2280.2|2283.9|2279.9|3
1626888530000|2021-07-21 17:28:50|||||||||6
1626888540000|2021-07-21 17:29:00|||||||||3
1626888550000|2021-07-21 17:29:10|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|2284.7|2280.7|3
1626888560000|2021-07-21 17:29:20|||||||||2
1626888570000|2021-07-21 17:29:30|2285.2|2281.2|2286.2|2282.2|2286.2|2282.2|2285.2|2281.2|42
1626888580000|2021-07-21 17:29:40|2285.9|2281.9|2284.7|2280.7|2285.9|2281.9|2284.7|2280.7|9
1626888590000|2021-07-21 17:29:50|2285|2281|2284.7|2280.7|2285|2281|2284.7|2280.7|11
1626943500000|2021-07-22 08:45:00|2300|2296|2300|2296|2300|2296|2299.5|2295.5|8
1626943510000|2021-07-22 08:45:10|2300.7|2296.7|2301|2297|2301.5|2297.5|2300.7|2296.7|8
1626943520000|2021-07-22 08:45:20|2300.5|2296.5|2302.5|2298.5|2302.5|2298.5|2300.5|2296.5|11
1626943530000|2021-07-22 08:45:30|2302.7|2298.7|2302.1|2298.1|2302.7|2298.7|2301.3|2297.3|5
1626943540000|2021-07-22 08:45:40|2303.1|2299.1|2303.1|2299.1|2303.6|2299.6|2303.1|2299.1|2
1626943550000|2021-07-22 08:45:50|||||||||2
1626943560000|2021-07-22 08:46:00|2302.2|2298.2|2301.7|2297.7|2302.2|2298.2|2300.7|2296.7|13
1626943570000|2021-07-22 08:46:10|2301.5|2297.5|2302|2298|2302|2298|2301.5|2297.5|6
1626943580000|2021-07-22 08:46:20|2302.2|2298.2|2302|2298|2302.2|2298.2|2302|2298|3
1626943590000|2021-07-22 08:46:30|2302.7|2298.7|2301.9|2297.9|2302.7|2298.7|2301.9|2297.9|19
1626943620000|2021-07-22 08:47:00|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|2301.7|2297.7|5
1626943630000|2021-07-22 08:47:10|2301.8|2297.8|2302|2298|2302|2298|2301.8|2297.8|2
1626943640000|2021-07-22 08:47:20|2301.8|2297.8|2301.5|2297.5|2302|2298|2301.5|2297.5|2
1626943650000|2021-07-22 08:47:30|2300.9|2296.9|2301.5|2297.5|2301.5|2297.5|2300.9|2296.9|5
1626943660000|2021-07-22 08:47:40|2300.2|2296.2|2301.7|2297.7|2301.7|2297.7|2300.2|2296.2|9
1626943670000|2021-07-22 08:47:50|2302|2298|2302.3|2298.3|2302.3|2298.3|2302|2298|4
1626943680000|2021-07-22 08:48:00|2302.7|2298.7|2303|2299|2303|2299|2302.7|2298.7|6
1626943710000|2021-07-22 08:48:30|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|0
1626943720000|2021-07-22 08:48:40|2302.9|2298.9|2305.7|2301.7|2305.7|2301.7|2302.9|2298.9|12
1626943730000|2021-07-22 08:48:50|2306.2|2302.2|2303|2299|2306.2|2302.2|2303|2299|1
1626943740000|2021-07-22 08:49:00|2303.3|2299.3|2304|2300|2304|2300|2303.3|2299.3|5
1626943760000|2021-07-22 08:49:20|2304.5|2300.5|2305|2301|2305|2301|2304.5|2300.5|2
1626943780000|2021-07-22 08:49:40|2304.8|2300.8|2304.8|2300.8|2305|2301|2304.8|2300.8|1
1626943790000|2021-07-22 08:49:50|2305|2301|2304.8|2300.8|2305|2301|2304.8|2300.8|0
1626943800000|2021-07-22 08:50:00|2304.2|2300.2|2303.5|2299.5|2304.2|2300.2|2303.5|2299.5|2
1626943820000|2021-07-22 08:50:20|||||||||1
1626943830000|2021-07-22 08:50:30|2303.2|2299.2|2302.5|2298.5|2303.2|2299.2|2302.5|2298.5|4
1626943840000|2021-07-22 08:50:40|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|0
1626943850000|2021-07-22 08:50:50|||||||||1
1626943860000|2021-07-22 08:51:00|2302|2298|2300.8|2296.8|2302|2298|2300.8|2296.8|7
1626943870000|2021-07-22 08:51:10|2300.5|2296.5|2300|2296|2300.5|2296.5|2299.8|2295.8|1
1626943890000|2021-07-22 08:51:30|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|0
1626943900000|2021-07-22 08:51:40|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|2299.5|2295.5|0
1626943910000|2021-07-22 08:51:50|2299.2|2295.2|2300|2296|2300|2296|2299.2|2295.2|2
1626943920000|2021-07-22 08:52:00|2299.5|2295.5|2299|2295|2299.8|2295.8|2297.7|2293.7|25
1626943950000|2021-07-22 08:52:30|||||||||1
1626943980000|2021-07-22 08:53:00|2297.8|2293.8|2296.8|2292.8|2297.8|2293.8|2296.8|2292.8|2
1626943990000|2021-07-22 08:53:10|||||||||1
1626944000000|2021-07-22 08:53:20|2297|2293|2297|2293|2297|2293|2296.5|2292.5|3
1626944010000|2021-07-22 08:53:30|2296.8|2292.8|2297.3|2293.3|2297.8|2293.8|2296.8|2292.8|3
1626944020000|2021-07-22 08:53:40|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|2296.8|2292.8|0
1626944040000|2021-07-22 08:54:00|2296.5|2292.5|2296|2292|2296.5|2292.5|2295.8|2291.8|7
1626944090000|2021-07-22 08:54:50|2296.6|2292.6|2296.5|2292.5|2297|2293|2296.5|2292.5|4
1626944100000|2021-07-22 08:55:00|2296|2292|2296|2292|2296|2292|2296|2292|0
1626944110000|2021-07-22 08:55:10|2295.8|2291.8|2296.3|2292.3|2296.3|2292.3|2295.8|2291.8|2
1626944120000|2021-07-22 08:55:20|2296|2292|2294|2290|2296|2292|2294|2290|9
1626944130000|2021-07-22 08:55:30|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294|2290|1
1626944150000|2021-07-22 08:55:50|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|0
1626944160000|2021-07-22 08:56:00|2294.5|2290.5|2294.3|2290.3|2294.5|2290.5|2294.3|2290.3|1
1626944200000|2021-07-22 08:56:40|2294|2290|2294|2290|2294|2290|2294|2290|1
1626944210000|2021-07-22 08:56:50|2293.5|2289.5|2293|2289|2293.5|2289.5|2293|2289|4
1626944220000|2021-07-22 08:57:00|2293.5|2289.5|2293|2289|2293.5|2289.5|2293|2289|16
1626944240000|2021-07-22 08:57:20|2292.5|2288.5|2291.5|2287.5|2292.5|2288.5|2291.5|2287.5|2
1626944250000|2021-07-22 08:57:30|2291.8|2287.8|2292|2288|2292.3|2288.3|2291.5|2287.5|4
1626944260000|2021-07-22 08:57:40|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1626944280000|2021-07-22 08:58:00|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|2292.5|2288.5|0
1626944330000|2021-07-22 08:58:50|2293.3|2289.3|2293.5|2289.5|2293.5|2289.5|2293.3|2289.3|2
1626944340000|2021-07-22 08:59:00|2294.3|2290.3|2292.8|2288.8|2294.3|2290.3|2292.8|2288.8|3
1626944360000|2021-07-22 08:59:20|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2293.3|2289.3|2
1626944370000|2021-07-22 08:59:30|2293.8|2289.8|2294.3|2290.3|2294.3|2290.3|2293.8|2289.8|2
1626944380000|2021-07-22 08:59:40|2297.1|2293.1|2297.8|2293.8|2298|2294|2297.1|2293.1|20
1626944400000|2021-07-22 09:00:00|2298.1|2294.1|2299.5|2295.5|2299.5|2295.5|2298.1|2294.1|2
1626944410000|2021-07-22 09:00:10|||||||||1
1626944420000|2021-07-22 09:00:20|2299.3|2295.3|2298.5|2294.5|2299.3|2295.3|2298.3|2294.3|16
1626944430000|2021-07-22 09:00:30|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|2298.3|2294.3|1
1626944460000|2021-07-22 09:01:00|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|2298.1|2294.1|3
1626944470000|2021-07-22 09:01:10|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|2297.8|2293.8|0
1626944480000|2021-07-22 09:01:20|2297.3|2293.3|2296.8|2292.8|2297.3|2293.3|2296.8|2292.8|9
1626944490000|2021-07-22 09:01:30|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|2297.1|2293.1|0
1626944500000|2021-07-22 09:01:40|2296.8|2292.8|2293.8|2289.8|2296.8|2292.8|2293.8|2289.8|31
1626944520000|2021-07-22 09:02:00|2293.5|2289.5|2293.8|2289.8|2293.8|2289.8|2293.5|2289.5|1
1626944530000|2021-07-22 09:02:10|2293.3|2289.3|2293.8|2289.8|2293.8|2289.8|2292.8|2288.8|2
1626944540000|2021-07-22 09:02:20|||||||||2
1626944570000|2021-07-22 09:02:50|2293.6|2289.6|2292.8|2288.8|2293.6|2289.6|2292.8|2288.8|2
1626944580000|2021-07-22 09:03:00|2293|2289|2293|2289|2293|2289|2293|2289|0
1626944610000|2021-07-22 09:03:30|2293.3|2289.3|2294.8|2290.8|2294.8|2290.8|2293.3|2289.3|1
1626944620000|2021-07-22 09:03:40|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|0
1626944640000|2021-07-22 09:04:00|2294.8|2290.8|2293.1|2289.1|2294.8|2290.8|2293.1|2289.1|6
1626944650000|2021-07-22 09:04:10|2293.3|2289.3|2293.1|2289.1|2293.3|2289.3|2293.1|2289.1|2
1626944660000|2021-07-22 09:04:20|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2
1626944730000|2021-07-22 09:05:30|2292.5|2288.5|2292.3|2288.3|2292.5|2288.5|2292.3|2288.3|1
1626944740000|2021-07-22 09:05:40|2291.1|2287.1|2291.3|2287.3|2291.3|2287.3|2291.1|2287.1|2
1626944750000|2021-07-22 09:05:50|2291.8|2287.8|2292.1|2288.1|2292.6|2288.6|2291.8|2287.8|16
1626944760000|2021-07-22 09:06:00|2291.6|2287.6|2291.8|2287.8|2292.3|2288.3|2291.1|2287.1|8
1626944810000|2021-07-22 09:06:50|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|1
1626944820000|2021-07-22 09:07:00|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|5
1626944850000|2021-07-22 09:07:30|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1626944890000|2021-07-22 09:08:10|||||||||2
1626944900000|2021-07-22 09:08:20|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1626944910000|2021-07-22 09:08:30|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2293.4|2289.4|2
1626944920000|2021-07-22 09:08:40|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|0
1626944940000|2021-07-22 09:09:00|2292.1|2288.1|2292.5|2288.5|2292.8|2288.8|2292.1|2288.1|10
1626944950000|2021-07-22 09:09:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626945000000|2021-07-22 09:10:00|||||||||1
1626945050000|2021-07-22 09:10:50|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|2293.1|2289.1|1
1626945070000|2021-07-22 09:11:10|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|2292.8|2288.8|0
1626945090000|2021-07-22 09:11:30|2293.7|2289.7|2294.1|2290.1|2294.1|2290.1|2293.7|2289.7|9
1626945190000|2021-07-22 09:13:10|2294.6|2290.6|2295.1|2291.1|2295.1|2291.1|2294.6|2290.6|5
1626945230000|2021-07-22 09:13:50|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|2295.6|2291.6|0
1626945240000|2021-07-22 09:14:00|2295.3|2291.3|2293.6|2289.6|2295.4|2291.4|2293.6|2289.6|16
1626945250000|2021-07-22 09:14:10|||||||||1
1626945260000|2021-07-22 09:14:20|2294.1|2290.1|2293.9|2289.9|2294.1|2290.1|2293.9|2289.9|0
1626945270000|2021-07-22 09:14:30|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|0
1626945310000|2021-07-22 09:15:10|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|1
1626945340000|2021-07-22 09:15:40|||||||||1
1626945410000|2021-07-22 09:16:50|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|3
1626945420000|2021-07-22 09:17:00|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|0
1626945450000|2021-07-22 09:17:30|||||||||6
1626945480000|2021-07-22 09:18:00|||||||||1
1626945500000|2021-07-22 09:18:20|2294|2290|2294.6|2290.6|2294.6|2290.6|2293.6|2289.6|4
1626945520000|2021-07-22 09:18:40|2294.8|2290.8|2295.1|2291.1|2295.6|2291.6|2294.8|2290.8|2
1626945540000|2021-07-22 09:19:00|2295.6|2291.6|2294.6|2290.6|2295.6|2291.6|2294.6|2290.6|6
1626945560000|2021-07-22 09:19:20|2293.9|2289.9|2292.8|2288.8|2293.9|2289.9|2292.8|2288.8|3
1626945610000|2021-07-22 09:20:10|2292.6|2288.6|2292|2288|2292.6|2288.6|2292|2288|0
1626945670000|2021-07-22 09:21:10|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|5
1626945710000|2021-07-22 09:21:50|2291.3|2287.3|2291.1|2287.1|2291.3|2287.3|2291.1|2287.1|4
1626945720000|2021-07-22 09:22:00|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|12
1626945730000|2021-07-22 09:22:10|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|2291.6|2287.6|1
1626945780000|2021-07-22 09:23:00|||||||||6
1626945800000|2021-07-22 09:23:20|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|2292.1|2288.1|3
1626945840000|2021-07-22 09:24:00|2291.6|2287.6|2291.1|2287.1|2291.6|2287.6|2291.1|2287.1|4
1626945860000|2021-07-22 09:24:20|||||||||2
1626945940000|2021-07-22 09:25:40|||||||||5
1626945950000|2021-07-22 09:25:50|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|74
1626945990000|2021-07-22 09:26:30|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|2292.3|2288.3|0
1626946030000|2021-07-22 09:27:10|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|2292.6|2288.6|4
1626946140000|2021-07-22 09:29:00|||||||||3
1626946160000|2021-07-22 09:29:20|2292.8|2288.8|2292.6|2288.6|2292.8|2288.8|2292.6|2288.6|0
1626946200000|2021-07-22 09:30:00|2292.3|2288.3|2291.1|2287.1|2292.3|2288.3|2291.1|2287.1|2
1626946230000|2021-07-22 09:30:30|2291.3|2287.3|2291.3|2287.3|2291.6|2287.6|2291.3|2287.3|5
1626946240000|2021-07-22 09:30:40|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|2291.1|2287.1|0
1626946270000|2021-07-22 09:31:10|2290.6|2286.6|2290.3|2286.3|2291.1|2287.1|2290.1|2286.1|24
1626946280000|2021-07-22 09:31:20|2290.1|2286.1|2289.6|2285.6|2290.1|2286.1|2289.1|2285.1|7
1626946290000|2021-07-22 09:31:30|2289.8|2285.8|2290.1|2286.1|2290.1|2286.1|2289.8|2285.8|0
1626946300000|2021-07-22 09:31:40|2290.3|2286.3|2290.1|2286.1|2290.3|2286.3|2290.1|2286.1|10
1626946310000|2021-07-22 09:31:50|||||||||2
1626946330000|2021-07-22 09:32:10|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|2290.3|2286.3|0
1626946360000|2021-07-22 09:32:40|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|2290.6|2286.6|0
1626946380000|2021-07-22 09:33:00|||||||||2
1626946390000|2021-07-22 09:33:10|2290.8|2286.8|2291.6|2287.6|2291.8|2287.8|2290.8|2286.8|6
1626946400000|2021-07-22 09:33:20|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|6
1626946420000|2021-07-22 09:33:40|||||||||1
1626946440000|2021-07-22 09:34:00|2292.1|2288.1|2291.6|2287.6|2292.1|2288.1|2290.8|2286.8|18
1626946450000|2021-07-22 09:34:10|2291.3|2287.3|2291.1|2287.1|2291.3|2287.3|2291.1|2287.1|2
1626946500000|2021-07-22 09:35:00|||||||||1
1626946520000|2021-07-22 09:35:20|2291.3|2287.3|2291.6|2287.6|2291.6|2287.6|2291.3|2287.3|0
1626946540000|2021-07-22 09:35:40|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|2291.8|2287.8|0
1626946550000|2021-07-22 09:35:50|2292.1|2288.1|2293.5|2289.5|2293.5|2289.5|2292.1|2288.1|18
1626946560000|2021-07-22 09:36:00|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1626946570000|2021-07-22 09:36:10|||||||||1
1626946630000|2021-07-22 09:37:10|||||||||1
1626946660000|2021-07-22 09:37:40|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|2294.3|2290.3|1
1626946680000|2021-07-22 09:38:00|2294.6|2290.6|2294.8|2290.8|2295.1|2291.1|2294.6|2290.6|0
1626946690000|2021-07-22 09:38:10|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|2294.6|2290.6|0
1626946740000|2021-07-22 09:39:00|2294.3|2290.3|2294.8|2290.8|2294.8|2290.8|2294.3|2290.3|1
1626946860000|2021-07-22 09:41:00|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|2295.1|2291.1|1
1626946940000|2021-07-22 09:42:20|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|1
1626946960000|2021-07-22 09:42:40|||||||||1
1626947040000|2021-07-22 09:44:00|2293.8|2289.8|2293.1|2289.1|2294.1|2290.1|2293.1|2289.1|9
1626947060000|2021-07-22 09:44:20|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|3
1626947070000|2021-07-22 09:44:30|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|2293.6|2289.6|3
1626947090000|2021-07-22 09:44:50|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626947170000|2021-07-22 09:46:10|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1626947190000|2021-07-22 09:46:30|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|2293.8|2289.8|0
1626947200000|2021-07-22 09:46:40|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|2294.1|2290.1|0
1626947220000|2021-07-22 09:47:00|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|2294.8|2290.8|55
1626947230000|2021-07-22 09:47:10|2295.1|2291.1|2296.1|2292.1|2296.1|2292.1|2295.1|2291.1|13
1626947240000|2021-07-22 09:47:20|2295.8|2291.8|2296.2|2292.2|2296.2|2292.2|2295.8|2291.8|2
1626947250000|2021-07-22 09:47:30|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|2296.5|2292.5|0
1626947270000|2021-07-22 09:47:50|||||||||3
1626947310000|2021-07-22 09:48:30|||||||||5
1626947340000|2021-07-22 09:49:00|||||||||3
1626947380000|2021-07-22 09:49:40|2297|2293|2297|2293|2297|2293|2297|2293|13
1626947400000|2021-07-22 09:50:00|2297.5|2293.5|2298.7|2294.7|2298.7|2294.7|2297.5|2293.5|0
1626947410000|2021-07-22 09:50:10|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|2299.2|2295.2|0
1626947440000|2021-07-22 09:50:40|2299|2295|2298.7|2294.7|2299|2295|2298.7|2294.7|2
1626947460000|2021-07-22 09:51:00|2299|2295|2299|2295|2299|2295|2299|2295|0
1626947520000|2021-07-22 09:52:00|2298|2294|2298|2294|2298|2294|2298|2294|1
1626947540000|2021-07-22 09:52:20|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1626947570000|2021-07-22 09:52:50|||||||||1
1626947640000|2021-07-22 09:54:00|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.5|2293.5|3
1626947650000|2021-07-22 09:54:10|2298|2294|2298|2294|2298|2294|2298|2294|0
1626947700000|2021-07-22 09:55:00|2298.2|2294.2|2298.5|2294.5|2298.5|2294.5|2298.2|2294.2|0
1626947730000|2021-07-22 09:55:30|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|2298.2|2294.2|0
1626947750000|2021-07-22 09:55:50|2298|2294|2297.7|2293.7|2298|2294|2297.7|2293.7|1
1626947810000|2021-07-22 09:56:50|2298|2294|2298|2294|2298|2294|2298|2294|1
1626947820000|2021-07-22 09:57:00|2297.7|2293.7|2297.7|2293.7|2297.7|2293.7|2297.2|2293.2|3
1626947830000|2021-07-22 09:57:10|2298.5|2294.5|2299.5|2295.5|2299.5|2295.5|2298.5|2294.5|3
1626947840000|2021-07-22 09:57:20|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|2301.5|2297.5|11
1626947850000|2021-07-22 09:57:30|2301.7|2297.7|2302.5|2298.5|2302.7|2298.7|2301.7|2297.7|2
1626947860000|2021-07-22 09:57:40|||||||||2
1626947870000|2021-07-22 09:57:50|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|2302.7|2298.7|3
1626947890000|2021-07-22 09:58:10|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|2302.5|2298.5|0
1626947900000|2021-07-22 09:58:20|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|2302.2|2298.2|1
1626947910000|2021-07-22 09:58:30|2302.5|2298.5|2302.2|2298.2|2302.7|2298.7|2302.2|2298.2|3
1626947920000|2021-07-22 09:58:40|2302.5|2298.5|2303|2299|2303|2299|2302.5|2298.5|3
1626947930000|2021-07-22 09:58:50|||||||||4
1626947940000|2021-07-22 09:59:00|||||||||4
1626947950000|2021-07-22 09:59:10|||||||||4
1626947960000|2021-07-22 09:59:20|||||||||1
1626947970000|2021-07-22 09:59:30|||||||||3
1626947980000|2021-07-22 09:59:40|||||||||3
1626947990000|2021-07-22 09:59:50|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|31
1626948000000|2021-07-22 10:00:00|2303.4|2299.4|2304.7|2300.7|2304.7|2300.7|2303.4|2299.4|5
1626948010000|2021-07-22 10:00:10|2305.5|2301.5|2306|2302|2306|2302|2305.5|2301.5|3
1626948020000|2021-07-22 10:00:20|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2
1626948030000|2021-07-22 10:00:30|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|3
1626948040000|2021-07-22 10:00:40|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|3
1626948050000|2021-07-22 10:00:50|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|1
1626948060000|2021-07-22 10:01:00|||||||||3
1626948070000|2021-07-22 10:01:10|2309.5|2305.5|2306.9|2302.9|2309.5|2305.5|2306.9|2302.9|5
1626948090000|2021-07-22 10:01:30|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|2307.5|2303.5|0
1626948120000|2021-07-22 10:02:00|2306.9|2302.9|2306.2|2302.2|2306.9|2302.9|2306.2|2302.2|6
1626948130000|2021-07-22 10:02:10|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|0
1626948170000|2021-07-22 10:02:50|||||||||1
1626948180000|2021-07-22 10:03:00|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|1
1626948190000|2021-07-22 10:03:10|2307.2|2303.2|2307.7|2303.7|2307.7|2303.7|2307.2|2303.2|3
1626948200000|2021-07-22 10:03:20|||||||||1
1626948210000|2021-07-22 10:03:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|1
1626948220000|2021-07-22 10:03:40|2308.4|2304.4|2308.7|2304.7|2308.9|2304.9|2308.4|2304.4|1
1626948230000|2021-07-22 10:03:50|2308.9|2304.9|2307.9|2303.9|2308.9|2304.9|2307.9|2303.9|2
1626948240000|2021-07-22 10:04:00|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|3
1626948250000|2021-07-22 10:04:10|||||||||1
1626948260000|2021-07-22 10:04:20|2308.9|2304.9|2308.7|2304.7|2308.9|2304.9|2308.7|2304.7|0
1626948270000|2021-07-22 10:04:30|2308.4|2304.4|2308.9|2304.9|2308.9|2304.9|2308.4|2304.4|8
1626948280000|2021-07-22 10:04:40|2309.4|2305.4|2309.9|2305.9|2309.9|2305.9|2309.4|2305.4|2
1626948290000|2021-07-22 10:04:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|1
1626948340000|2021-07-22 10:05:40|2308.7|2304.7|2308.2|2304.2|2308.9|2304.9|2308.2|2304.2|1
1626948360000|2021-07-22 10:06:00|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626948390000|2021-07-22 10:06:30|2307.4|2303.4|2307.9|2303.9|2307.9|2303.9|2307.4|2303.4|0
1626948410000|2021-07-22 10:06:50|2308.2|2304.2|2307.7|2303.7|2308.4|2304.4|2307.7|2303.7|4
1626948470000|2021-07-22 10:07:50|2307.9|2303.9|2309.7|2305.7|2309.7|2305.7|2307.9|2303.9|4
1626948480000|2021-07-22 10:08:00|2310.2|2306.2|2310.7|2306.7|2310.7|2306.7|2310.2|2306.2|11
1626948500000|2021-07-22 10:08:20|||||||||6
1626948510000|2021-07-22 10:08:30|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|1
1626948520000|2021-07-22 10:08:40|2311.1|2307.1|2310.7|2306.7|2311.7|2307.7|2310.7|2306.7|5
1626948530000|2021-07-22 10:08:50|||||||||1
1626948580000|2021-07-22 10:09:40|2309.7|2305.7|2308.7|2304.7|2309.7|2305.7|2308.7|2304.7|9
1626948590000|2021-07-22 10:09:50|2308.5|2304.5|2308.2|2304.2|2308.5|2304.5|2308.2|2304.2|0
1626948600000|2021-07-22 10:10:00|2307.7|2303.7|2307.5|2303.5|2307.7|2303.7|2307.5|2303.5|0
1626948620000|2021-07-22 10:10:20|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1626948640000|2021-07-22 10:10:40|2308|2304|2308.2|2304.2|2308.2|2304.2|2308|2304|1
1626948650000|2021-07-22 10:10:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1626948670000|2021-07-22 10:11:10|2309.2|2305.2|2309|2305|2309.2|2305.2|2309|2305|0
1626948690000|2021-07-22 10:11:30|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|5
1626948710000|2021-07-22 10:11:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1626948730000|2021-07-22 10:12:10|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2
1626948750000|2021-07-22 10:12:30|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1626948770000|2021-07-22 10:12:50|||||||||1
1626948780000|2021-07-22 10:13:00|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1626948790000|2021-07-22 10:13:10|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|0
1626948800000|2021-07-22 10:13:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2
1626948820000|2021-07-22 10:13:40|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1626948830000|2021-07-22 10:13:50|||||||||1
1626948840000|2021-07-22 10:14:00|2307.9|2303.9|2308.2|2304.2|2308.2|2304.2|2307.9|2303.9|2
1626948860000|2021-07-22 10:14:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|1
1626948890000|2021-07-22 10:14:50|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|1
1626948910000|2021-07-22 10:15:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626948950000|2021-07-22 10:15:50|||||||||1
1626948960000|2021-07-22 10:16:00|||||||||1
1626948970000|2021-07-22 10:16:10|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|1
1626948990000|2021-07-22 10:16:30|2309.1|2305.1|2309.4|2305.4|2309.4|2305.4|2309.1|2305.1|0
1626949010000|2021-07-22 10:16:50|2309.1|2305.1|2308.2|2304.2|2309.1|2305.1|2308.2|2304.2|5
1626949070000|2021-07-22 10:17:50|2308.6|2304.6|2309.2|2305.2|2309.2|2305.2|2308.6|2304.6|1
1626949080000|2021-07-22 10:18:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1626949130000|2021-07-22 10:18:50|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|1
1626949140000|2021-07-22 10:19:00|2308.9|2304.9|2310.4|2306.4|2310.4|2306.4|2308.9|2304.9|0
1626949170000|2021-07-22 10:19:30|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2309.7|2305.7|2
1626949180000|2021-07-22 10:19:40|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1626949230000|2021-07-22 10:20:30|2309.9|2305.9|2310.1|2306.1|2310.1|2306.1|2309.9|2305.9|1
1626949240000|2021-07-22 10:20:40|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1626949260000|2021-07-22 10:21:00|||||||||1
1626949310000|2021-07-22 10:21:50|||||||||1
1626949320000|2021-07-22 10:22:00|||||||||2
1626949370000|2021-07-22 10:22:50|||||||||1
1626949380000|2021-07-22 10:23:00|2310.9|2306.9|2311.4|2307.4|2311.4|2307.4|2310.9|2306.9|3
1626949390000|2021-07-22 10:23:10|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|7
1626949470000|2021-07-22 10:24:30|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|2310.7|2306.7|0
1626949480000|2021-07-22 10:24:40|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1626949490000|2021-07-22 10:24:50|||||||||1
1626949500000|2021-07-22 10:25:00|2310.1|2306.1|2309.7|2305.7|2310.1|2306.1|2309.7|2305.7|2
1626949530000|2021-07-22 10:25:30|||||||||1
1626949550000|2021-07-22 10:25:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1626949560000|2021-07-22 10:26:00|2309.7|2305.7|2309.9|2305.9|2309.9|2305.9|2309.7|2305.7|2
1626949590000|2021-07-22 10:26:30|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2
1626949610000|2021-07-22 10:26:50|||||||||1
1626949620000|2021-07-22 10:27:00|2310.1|2306.1|2309.2|2305.2|2310.1|2306.1|2309.2|2305.2|2
1626949670000|2021-07-22 10:27:50|2309.7|2305.7|2309.2|2305.2|2309.7|2305.7|2308.9|2304.9|4
1626949680000|2021-07-22 10:28:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1626949700000|2021-07-22 10:28:20|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|7
1626949720000|2021-07-22 10:28:40|2306.9|2302.9|2306.2|2302.2|2306.9|2302.9|2306.2|2302.2|1
1626949740000|2021-07-22 10:29:00|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1626949750000|2021-07-22 10:29:10|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1626949760000|2021-07-22 10:29:20|2306|2302|2305.2|2301.2|2306|2302|2305.2|2301.2|3
1626949770000|2021-07-22 10:29:30|2304.9|2300.9|2302.7|2298.7|2304.9|2300.9|2302.7|2298.7|3
1626949780000|2021-07-22 10:29:40|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|2303.4|2299.4|10
1626949820000|2021-07-22 10:30:20|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|1
1626949830000|2021-07-22 10:30:30|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|2303.2|2299.2|0
1626949840000|2021-07-22 10:30:40|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|2302.9|2298.9|0
1626949850000|2021-07-22 10:30:50|2302.7|2298.7|2302.9|2298.9|2302.9|2298.9|2302.7|2298.7|1
1626949870000|2021-07-22 10:31:10|||||||||1
1626949880000|2021-07-22 10:31:20|2303.2|2299.2|2303.9|2299.9|2303.9|2299.9|2303.2|2299.2|1
1626949910000|2021-07-22 10:31:50|||||||||4
1626949950000|2021-07-22 10:32:30|2306.9|2302.9|2307.1|2303.1|2307.1|2303.1|2306.6|2302.6|5
1626949970000|2021-07-22 10:32:50|||||||||2
1626950030000|2021-07-22 10:33:50|||||||||1
1626950040000|2021-07-22 10:34:00|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|1
1626950050000|2021-07-22 10:34:10|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|4
1626950070000|2021-07-22 10:34:30|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|0
1626950100000|2021-07-22 10:35:00|||||||||1
1626950110000|2021-07-22 10:35:10|2305.7|2301.7|2305.7|2301.7|2305.7|2301.7|2305.4|2301.4|3
1626950160000|2021-07-22 10:36:00|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|2306.4|2302.4|1
1626950190000|2021-07-22 10:36:30|2306.1|2302.1|2306.4|2302.4|2306.4|2302.4|2306.1|2302.1|3
1626950200000|2021-07-22 10:36:40|2306.9|2302.9|2307.9|2303.9|2307.9|2303.9|2306.9|2302.9|0
1626950210000|2021-07-22 10:36:50|||||||||1
1626950220000|2021-07-22 10:37:00|||||||||2
1626950230000|2021-07-22 10:37:10|2307|2303|2306.4|2302.4|2307.1|2303.1|2306.4|2302.4|2
1626950240000|2021-07-22 10:37:20|2306.6|2302.6|2306.9|2302.9|2306.9|2302.9|2306.6|2302.6|1
1626950280000|2021-07-22 10:38:00|2307.1|2303.1|2307.1|2303.1|2307.4|2303.4|2307.1|2303.1|0
1626950310000|2021-07-22 10:38:30|||||||||2
1626950330000|2021-07-22 10:38:50|2307.2|2303.2|2307.6|2303.6|2307.9|2303.9|2307.2|2303.2|2
1626950340000|2021-07-22 10:39:00|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|1
1626950390000|2021-07-22 10:39:50|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|1
1626950450000|2021-07-22 10:40:50|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2
1626950490000|2021-07-22 10:41:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626950500000|2021-07-22 10:41:40|2306.9|2302.9|2307.2|2303.2|2307.2|2303.2|2306.9|2302.9|8
1626950520000|2021-07-22 10:42:00|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|9
1626950530000|2021-07-22 10:42:10|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|14
1626950540000|2021-07-22 10:42:20|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626950670000|2021-07-22 10:44:30|||||||||1
1626950690000|2021-07-22 10:44:50|||||||||1
1626950740000|2021-07-22 10:45:40|||||||||2
1626950750000|2021-07-22 10:45:50|||||||||1
1626950800000|2021-07-22 10:46:40|||||||||1
1626950810000|2021-07-22 10:46:50|||||||||1
1626950820000|2021-07-22 10:47:00|||||||||1
1626950870000|2021-07-22 10:47:50|||||||||1
1626950900000|2021-07-22 10:48:20|||||||||10
1626950910000|2021-07-22 10:48:30|||||||||1
1626950930000|2021-07-22 10:48:50|||||||||6
1626950970000|2021-07-22 10:49:30|2308.4|2304.4|2308.9|2304.9|2308.9|2304.9|2308.4|2304.4|2
1626950990000|2021-07-22 10:49:50|||||||||2
1626951010000|2021-07-22 10:50:10|||||||||1
1626951060000|2021-07-22 10:51:00|||||||||1
1626951110000|2021-07-22 10:51:50|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|13
1626951130000|2021-07-22 10:52:10|2307.7|2303.7|2307.4|2303.4|2307.7|2303.7|2307.4|2303.4|0
1626951150000|2021-07-22 10:52:30|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1626951200000|2021-07-22 10:53:20|||||||||1
1626951210000|2021-07-22 10:53:30|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|1
1626951230000|2021-07-22 10:53:50|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1626951270000|2021-07-22 10:54:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|3
1626951300000|2021-07-22 10:55:00|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|3
1626951330000|2021-07-22 10:55:30|2308.9|2304.9|2308.4|2304.4|2309.2|2305.2|2308.4|2304.4|0
1626951340000|2021-07-22 10:55:40|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|2308.6|2304.6|1
1626951360000|2021-07-22 10:56:00|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|0
1626951400000|2021-07-22 10:56:40|2308.3|2304.3|2307.1|2303.1|2308.3|2304.3|2307.1|2303.1|2
1626951420000|2021-07-22 10:57:00|2307.9|2303.9|2307.9|2303.9|2308.2|2304.2|2307.9|2303.9|2
1626951430000|2021-07-22 10:57:10|2307.7|2303.7|2307.2|2303.2|2307.7|2303.7|2307.2|2303.2|0
1626951500000|2021-07-22 10:58:20|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|3
1626951510000|2021-07-22 10:58:30|2307.4|2303.4|2308.2|2304.2|2308.2|2304.2|2307.4|2303.4|0
1626951530000|2021-07-22 10:58:50|2308.4|2304.4|2308.7|2304.7|2308.7|2304.7|2308.4|2304.4|0
1626951540000|2021-07-22 10:59:00|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|0
1626951560000|2021-07-22 10:59:20|2308.2|2304.2|2307.7|2303.7|2308.2|2304.2|2307.7|2303.7|2
1626951570000|2021-07-22 10:59:30|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1626951600000|2021-07-22 11:00:00|2306.9|2302.9|2304.7|2300.7|2307.4|2303.4|2304.7|2300.7|7
1626951610000|2021-07-22 11:00:10|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|2304.9|2300.9|0
1626951620000|2021-07-22 11:00:20|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|2305.2|2301.2|0
1626951630000|2021-07-22 11:00:30|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|2305.9|2301.9|1
1626951660000|2021-07-22 11:01:00|2306.2|2302.2|2306.9|2302.9|2306.9|2302.9|2306.2|2302.2|4
1626951670000|2021-07-22 11:01:10|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|1
1626951690000|2021-07-22 11:01:30|2306.9|2302.9|2307.2|2303.2|2307.2|2303.2|2306.9|2302.9|2
1626951710000|2021-07-22 11:01:50|2306.9|2302.9|2306.7|2302.7|2306.9|2302.9|2306.7|2302.7|2
1626951720000|2021-07-22 11:02:00|2306.2|2302.2|2305.9|2301.9|2306.2|2302.2|2305.4|2301.4|3
1626951740000|2021-07-22 11:02:20|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|2306.2|2302.2|0
1626951750000|2021-07-22 11:02:30|2306.4|2302.4|2306.2|2302.2|2306.7|2302.7|2306.2|2302.2|1
1626951760000|2021-07-22 11:02:40|||||||||1
1626951790000|2021-07-22 11:03:10|2306.7|2302.7|2307.2|2303.2|2307.2|2303.2|2306.7|2302.7|2
1626951870000|2021-07-22 11:04:30|||||||||1
1626951920000|2021-07-22 11:05:20|2306.6|2302.6|2307.4|2303.4|2307.4|2303.4|2306.6|2302.6|4
1626951930000|2021-07-22 11:05:30|2307.2|2303.2|2307.7|2303.7|2307.7|2303.7|2307.2|2303.2|1
1626951940000|2021-07-22 11:05:40|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1626951950000|2021-07-22 11:05:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|1
1626951960000|2021-07-22 11:06:00|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2306.9|2302.9|2
1626951970000|2021-07-22 11:06:10|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1626951980000|2021-07-22 11:06:20|2306.7|2302.7|2306.2|2302.2|2306.7|2302.7|2306.2|2302.2|1
1626951990000|2021-07-22 11:06:30|2306.4|2302.4|2307.2|2303.2|2307.2|2303.2|2306.4|2302.4|1
1626952060000|2021-07-22 11:07:40|||||||||1
1626952070000|2021-07-22 11:07:50|||||||||1
1626952080000|2021-07-22 11:08:00|2307.4|2303.4|2307.9|2303.9|2307.9|2303.9|2307.4|2303.4|2
1626952130000|2021-07-22 11:08:50|2307.6|2303.6|2307.4|2303.4|2307.6|2303.6|2307.4|2303.4|1
1626952140000|2021-07-22 11:09:00|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|0
1626952160000|2021-07-22 11:09:20|||||||||1
1626952190000|2021-07-22 11:09:50|||||||||1
1626952200000|2021-07-22 11:10:00|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|1
1626952210000|2021-07-22 11:10:10|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|0
1626952230000|2021-07-22 11:10:30|||||||||1
1626952250000|2021-07-22 11:10:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|1
1626952260000|2021-07-22 11:11:00|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|1
1626952290000|2021-07-22 11:11:30|2307.6|2303.6|2307.9|2303.9|2307.9|2303.9|2307.6|2303.6|0
1626952300000|2021-07-22 11:11:40|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1626952310000|2021-07-22 11:11:50|||||||||1
1626952320000|2021-07-22 11:12:00|||||||||1
1626952340000|2021-07-22 11:12:20|2308.6|2304.6|2308.9|2304.9|2308.9|2304.9|2308.6|2304.6|0
1626952350000|2021-07-22 11:12:30|2309.2|2305.2|2308.4|2304.4|2309.2|2305.2|2308.4|2304.4|2
1626952360000|2021-07-22 11:12:40|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|0
1626952370000|2021-07-22 11:12:50|2307.4|2303.4|2307.6|2303.6|2307.6|2303.6|2307.4|2303.4|1
1626952380000|2021-07-22 11:13:00|2307.9|2303.9|2307.2|2303.2|2308.2|2304.2|2307.2|2303.2|1
1626952420000|2021-07-22 11:13:40|||||||||5
1626952430000|2021-07-22 11:13:50|||||||||1
1626952490000|2021-07-22 11:14:50|2307.4|2303.4|2307.7|2303.7|2307.7|2303.7|2307.4|2303.4|1
1626952500000|2021-07-22 11:15:00|2307.2|2303.2|2309.2|2305.2|2309.2|2305.2|2307.2|2303.2|6
1626952550000|2021-07-22 11:15:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|1
1626952560000|2021-07-22 11:16:00|2309.2|2305.2|2309.9|2305.9|2309.9|2305.9|2309.2|2305.2|1
1626952580000|2021-07-22 11:16:20|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.2|2305.2|12
1626952610000|2021-07-22 11:16:50|2309.6|2305.6|2309.9|2305.9|2309.9|2305.9|2309.6|2305.6|2
1626952650000|2021-07-22 11:17:30|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2
1626952660000|2021-07-22 11:17:40|2310.6|2306.6|2310.9|2306.9|2310.9|2306.9|2310.6|2306.6|0
1626952670000|2021-07-22 11:17:50|2310.8|2306.8|2311.3|2307.3|2311.3|2307.3|2310.8|2306.8|20
1626952680000|2021-07-22 11:18:00|2311.8|2307.8|2311.8|2307.8|2312.1|2308.1|2311.6|2307.6|9
1626952700000|2021-07-22 11:18:20|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|1
1626952710000|2021-07-22 11:18:30|||||||||3
1626952720000|2021-07-22 11:18:40|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|3
1626952730000|2021-07-22 11:18:50|2312.9|2308.9|2311.9|2307.9|2312.9|2308.9|2311.9|2307.9|16
1626952740000|2021-07-22 11:19:00|2312.2|2308.2|2312.4|2308.4|2312.4|2308.4|2312.2|2308.2|2
1626952750000|2021-07-22 11:19:10|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|0
1626952770000|2021-07-22 11:19:30|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|0
1626952790000|2021-07-22 11:19:50|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|1
1626952800000|2021-07-22 11:20:00|||||||||2
1626952820000|2021-07-22 11:20:20|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2
1626952850000|2021-07-22 11:20:50|2312.2|2308.2|2312.9|2308.9|2312.9|2308.9|2312.2|2308.2|3
1626952870000|2021-07-22 11:21:10|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|2313.2|2309.2|0
1626952910000|2021-07-22 11:21:50|||||||||1
1626952920000|2021-07-22 11:22:00|2311.9|2307.9|2312.6|2308.6|2312.6|2308.6|2311.9|2307.9|11
1626952930000|2021-07-22 11:22:10|2313.3|2309.3|2313.6|2309.6|2313.6|2309.6|2313.3|2309.3|4
1626953020000|2021-07-22 11:23:40|||||||||1
1626953030000|2021-07-22 11:23:50|2313.9|2309.9|2313.6|2309.6|2313.9|2309.9|2313.6|2309.6|18
1626953050000|2021-07-22 11:24:10|2313.9|2309.9|2313.6|2309.6|2313.9|2309.9|2313.6|2309.6|23
1626953060000|2021-07-22 11:24:20|2314.2|2310.2|2313.6|2309.6|2314.2|2310.2|2313.6|2309.6|5
1626953070000|2021-07-22 11:24:30|||||||||4
1626953080000|2021-07-22 11:24:40|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|0
1626953090000|2021-07-22 11:24:50|||||||||1
1626953140000|2021-07-22 11:25:40|||||||||6
1626953150000|2021-07-22 11:25:50|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2
1626953160000|2021-07-22 11:26:00|||||||||1
1626953170000|2021-07-22 11:26:10|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|11
1626953180000|2021-07-22 11:26:20|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.9|2308.9|6
1626953270000|2021-07-22 11:27:50|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|1
1626953290000|2021-07-22 11:28:10|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|0
1626953330000|2021-07-22 11:28:50|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|1
1626953340000|2021-07-22 11:29:00|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|1
1626953380000|2021-07-22 11:29:40|2313.3|2309.3|2312.1|2308.1|2313.3|2309.3|2312.1|2308.1|9
1626953390000|2021-07-22 11:29:50|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1626953400000|2021-07-22 11:30:00|2312.4|2308.4|2310.9|2306.9|2312.4|2308.4|2310.9|2306.9|3
1626953410000|2021-07-22 11:30:10|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|0
1626953450000|2021-07-22 11:30:50|||||||||1
1626953460000|2021-07-22 11:31:00|2311.1|2307.1|2310.9|2306.9|2311.1|2307.1|2310.9|2306.9|1
1626953470000|2021-07-22 11:31:10|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2
1626953510000|2021-07-22 11:31:50|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|1
1626953520000|2021-07-22 11:32:00|2311.1|2307.1|2311.6|2307.6|2311.8|2307.8|2311.1|2307.1|3
1626953570000|2021-07-22 11:32:50|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|1
1626953580000|2021-07-22 11:33:00|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|0
1626953590000|2021-07-22 11:33:10|2312.6|2308.6|2312.6|2308.6|2312.8|2308.8|2312.6|2308.6|1
1626953620000|2021-07-22 11:33:40|2312.1|2308.1|2311.9|2307.9|2312.1|2308.1|2311.9|2307.9|3
1626953630000|2021-07-22 11:33:50|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|2312.1|2308.1|1
1626953640000|2021-07-22 11:34:00|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|2311.8|2307.8|0
1626953650000|2021-07-22 11:34:10|2312.4|2308.4|2312.6|2308.6|2312.6|2308.6|2312.4|2308.4|1
1626953680000|2021-07-22 11:34:40|||||||||1
1626953690000|2021-07-22 11:34:50|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|2312.3|2308.3|1
1626953730000|2021-07-22 11:35:30|2313.3|2309.3|2312.9|2308.9|2313.3|2309.3|2312.9|2308.9|2
1626953780000|2021-07-22 11:36:20|||||||||1
1626953810000|2021-07-22 11:36:50|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|2312.4|2308.4|8
1626953820000|2021-07-22 11:37:00|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1626953870000|2021-07-22 11:37:50|2312.9|2308.9|2313.1|2309.1|2313.1|2309.1|2312.9|2308.9|2
1626953880000|2021-07-22 11:38:00|2313.6|2309.6|2313.9|2309.9|2313.9|2309.9|2313.6|2309.6|1
1626953930000|2021-07-22 11:38:50|||||||||1
1626953940000|2021-07-22 11:39:00|2314.6|2310.6|2319.6|2315.6|2319.6|2315.6|2314.6|2310.6|29
1626953950000|2021-07-22 11:39:10|2319.9|2315.9|2319.6|2315.6|2319.9|2315.9|2319.6|2315.6|8
1626953970000|2021-07-22 11:39:30|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|2319.3|2315.3|0
1626953990000|2021-07-22 11:39:50|2319.6|2315.6|2317.6|2313.6|2319.6|2315.6|2317.6|2313.6|22
1626954000000|2021-07-22 11:40:00|2317.9|2313.9|2318.4|2314.4|2318.6|2314.6|2317.9|2313.9|3
1626954020000|2021-07-22 11:40:20|2317.9|2313.9|2318.4|2314.4|2318.4|2314.4|2317.9|2313.9|1
1626954070000|2021-07-22 11:41:10|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1626954100000|2021-07-22 11:41:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1626954110000|2021-07-22 11:41:50|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2
1626954130000|2021-07-22 11:42:10|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|0
1626954150000|2021-07-22 11:42:30|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|1
1626954160000|2021-07-22 11:42:40|2315.6|2311.6|2314.4|2310.4|2315.6|2311.6|2314.4|2310.4|64
1626954180000|2021-07-22 11:43:00|2314.6|2310.6|2315.4|2311.4|2315.4|2311.4|2314.6|2310.6|2
1626954190000|2021-07-22 11:43:10|2316|2312|2316.6|2312.6|2316.6|2312.6|2316|2312|8
1626954200000|2021-07-22 11:43:20|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2316.9|2312.9|20
1626954210000|2021-07-22 11:43:30|2317.1|2313.1|2316.4|2312.4|2317.1|2313.1|2316.4|2312.4|6
1626954220000|2021-07-22 11:43:40|2316.1|2312.1|2315.6|2311.6|2316.1|2312.1|2315.6|2311.6|2
1626954240000|2021-07-22 11:44:00|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|3
1626954250000|2021-07-22 11:44:10|2315.9|2311.9|2316.4|2312.4|2316.4|2312.4|2315.9|2311.9|0
1626954260000|2021-07-22 11:44:20|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|2316.9|2312.9|0
1626954280000|2021-07-22 11:44:40|||||||||1
1626954320000|2021-07-22 11:45:20|||||||||2
1626954330000|2021-07-22 11:45:30|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|0
1626954340000|2021-07-22 11:45:40|||||||||1
1626954370000|2021-07-22 11:46:10|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|4
1626954380000|2021-07-22 11:46:20|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|0
1626954420000|2021-07-22 11:47:00|2315.9|2311.9|2316.6|2312.6|2316.6|2312.6|2315.9|2311.9|2
1626954430000|2021-07-22 11:47:10|||||||||1
1626954440000|2021-07-22 11:47:20|||||||||1
1626954460000|2021-07-22 11:47:40|||||||||1
1626954480000|2021-07-22 11:48:00|2315.6|2311.6|2315.9|2311.9|2315.9|2311.9|2315.6|2311.6|3
1626954520000|2021-07-22 11:48:40|2316.4|2312.4|2316.9|2312.9|2316.9|2312.9|2316.4|2312.4|1
1626954550000|2021-07-22 11:49:10|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|2317.1|2313.1|0
1626954570000|2021-07-22 11:49:30|2316.9|2312.9|2317.8|2313.8|2317.8|2313.8|2316.9|2312.9|35
1626954580000|2021-07-22 11:49:40|||||||||1
1626954600000|2021-07-22 11:50:00|||||||||5
1626954630000|2021-07-22 11:50:30|||||||||1
1626954660000|2021-07-22 11:51:00|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|2316.6|2312.6|3
1626954670000|2021-07-22 11:51:10|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.6|2311.6|10
1626954690000|2021-07-22 11:51:30|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|1
1626954700000|2021-07-22 11:51:40|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1626954710000|2021-07-22 11:51:50|2316.3|2312.3|2316.8|2312.8|2316.8|2312.8|2316.3|2312.3|1
1626954720000|2021-07-22 11:52:00|2317.1|2313.1|2316.4|2312.4|2317.1|2313.1|2316.4|2312.4|1
1626954730000|2021-07-22 11:52:10|2316.6|2312.6|2317.6|2313.6|2317.8|2313.8|2316.6|2312.6|46
1626954750000|2021-07-22 11:52:30|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|0
1626954760000|2021-07-22 11:52:40|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|52
1626954770000|2021-07-22 11:52:50|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|2318.8|2314.8|1
1626954780000|2021-07-22 11:53:00|2318.5|2314.5|2319.2|2315.2|2319.7|2315.7|2318.5|2314.5|3
1626954790000|2021-07-22 11:53:10|||||||||3
1626954800000|2021-07-22 11:53:20|2319|2315|2318.7|2314.7|2319|2315|2318.7|2314.7|9
1626954860000|2021-07-22 11:54:20|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|0
1626954870000|2021-07-22 11:54:30|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|1
1626954890000|2021-07-22 11:54:50|2318.5|2314.5|2317.7|2313.7|2318.5|2314.5|2317.7|2313.7|5
1626954900000|2021-07-22 11:55:00|2317.5|2313.5|2318.5|2314.5|2318.5|2314.5|2317.5|2313.5|0
1626954910000|2021-07-22 11:55:10|2318.2|2314.2|2317.3|2313.3|2318.2|2314.2|2317.3|2313.3|6
1626954920000|2021-07-22 11:55:20|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|0
1626954940000|2021-07-22 11:55:40|2318.5|2314.5|2318.2|2314.2|2318.5|2314.5|2318.2|2314.2|4
1626954950000|2021-07-22 11:55:50|||||||||1
1626954960000|2021-07-22 11:56:00|2318.7|2314.7|2318|2314|2319.2|2315.2|2318|2314|12
1626954970000|2021-07-22 11:56:10|2318.2|2314.2|2317.5|2313.5|2318.2|2314.2|2317.5|2313.5|6
1626954980000|2021-07-22 11:56:20|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|2317.3|2313.3|4
1626955000000|2021-07-22 11:56:40|2316.5|2312.5|2316.7|2312.7|2316.7|2312.7|2316.5|2312.5|0
1626955010000|2021-07-22 11:56:50|2317.7|2313.7|2317.5|2313.5|2317.7|2313.7|2317.5|2313.5|5
1626955030000|2021-07-22 11:57:10|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|2317.7|2313.7|1
1626955050000|2021-07-22 11:57:30|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|2318.2|2314.2|3
1626955060000|2021-07-22 11:57:40|||||||||1
1626955070000|2021-07-22 11:57:50|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|2318.7|2314.7|36
1626955080000|2021-07-22 11:58:00|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|2318.5|2314.5|1
1626955090000|2021-07-22 11:58:10|||||||||1
1626955110000|2021-07-22 11:58:30|||||||||1
1626955120000|2021-07-22 11:58:40|2318.8|2314.8|2319.2|2315.2|2319.2|2315.2|2318.8|2314.8|3
1626955130000|2021-07-22 11:58:50|2319.5|2315.5|2319.2|2315.2|2319.5|2315.5|2319.2|2315.2|3
1626955140000|2021-07-22 11:59:00|2319.7|2315.7|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|3
1626955150000|2021-07-22 11:59:10|2319.2|2315.2|2319.5|2315.5|2319.5|2315.5|2319.2|2315.2|1
1626955170000|2021-07-22 11:59:30|2319.2|2315.2|2319.2|2315.2|2319.7|2315.7|2319.2|2315.2|7
1626955180000|2021-07-22 11:59:40|2319.8|2315.8|2319.2|2315.2|2319.8|2315.8|2319.2|2315.2|4
1626955190000|2021-07-22 11:59:50|||||||||1
1626955200000|2021-07-22 12:00:00|2319.5|2315.5|2317|2313|2319.5|2315.5|2317|2313|20
1626955210000|2021-07-22 12:00:10|2317.2|2313.2|2317|2313|2317.2|2313.2|2317|2313|1
1626955220000|2021-07-22 12:00:20|2317.4|2313.4|2317.4|2313.4|2317.4|2313.4|2317|2313|15
1626955230000|2021-07-22 12:00:30|2317.7|2313.7|2317.5|2313.5|2317.7|2313.7|2317|2313|5
1626955250000|2021-07-22 12:00:50|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|2317.2|2313.2|1
1626955260000|2021-07-22 12:01:00|2317|2313|2312.7|2308.7|2317|2313|2312.7|2308.7|42
1626955270000|2021-07-22 12:01:10|2312.5|2308.5|2311.5|2307.5|2312.5|2308.5|2311.5|2307.5|10
1626955280000|2021-07-22 12:01:20|2311.2|2307.2|2311.5|2307.5|2311.5|2307.5|2311|2307|3
1626955300000|2021-07-22 12:01:40|2312|2308|2311.5|2307.5|2312.2|2308.2|2311.5|2307.5|6
1626955320000|2021-07-22 12:02:00|2312.5|2308.5|2313.5|2309.5|2313.5|2309.5|2312.5|2308.5|10
1626955330000|2021-07-22 12:02:10|2313.8|2309.8|2312.2|2308.2|2314|2310|2311.7|2307.7|16
1626955350000|2021-07-22 12:02:30|2312.5|2308.5|2312.5|2308.5|2313.2|2309.2|2312.5|2308.5|7
1626955360000|2021-07-22 12:02:40|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|1
1626955400000|2021-07-22 12:03:20|||||||||2
1626955410000|2021-07-22 12:03:30|||||||||1
1626955420000|2021-07-22 12:03:40|||||||||1
1626955450000|2021-07-22 12:04:10|||||||||1
1626955470000|2021-07-22 12:04:30|2311.4|2307.4|2310|2306|2311.4|2307.4|2310|2306|13
1626955480000|2021-07-22 12:04:40|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2
1626955490000|2021-07-22 12:04:50|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|9
1626955500000|2021-07-22 12:05:00|2308.6|2304.6|2308.1|2304.1|2308.6|2304.6|2308.1|2304.1|5
1626955510000|2021-07-22 12:05:10|2308.4|2304.4|2308.6|2304.6|2308.6|2304.6|2308.4|2304.4|4
1626955520000|2021-07-22 12:05:20|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|1
1626955530000|2021-07-22 12:05:30|2309.1|2305.1|2309.5|2305.5|2309.8|2305.8|2309.1|2305.1|4
1626955570000|2021-07-22 12:06:10|||||||||1
1626955590000|2021-07-22 12:06:30|||||||||1
1626955600000|2021-07-22 12:06:40|2309.8|2305.8|2308.8|2304.8|2309.8|2305.8|2308.8|2304.8|6
1626955620000|2021-07-22 12:07:00|2309.1|2305.1|2309.5|2305.5|2309.5|2305.5|2309.1|2305.1|2
1626955630000|2021-07-22 12:07:10|2309|2305|2308.3|2304.3|2309|2305|2308.3|2304.3|10
1626955640000|2021-07-22 12:07:20|2307.3|2303.3|2306.8|2302.8|2307.3|2303.3|2306.8|2302.8|5
1626955650000|2021-07-22 12:07:30|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|2306.5|2302.5|0
1626955670000|2021-07-22 12:07:50|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|2307.3|2303.3|7
1626955680000|2021-07-22 12:08:00|||||||||2
1626955700000|2021-07-22 12:08:20|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|2309.5|2305.5|4
1626955730000|2021-07-22 12:08:50|||||||||1
1626955740000|2021-07-22 12:09:00|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|2310.5|2306.5|11
1626955750000|2021-07-22 12:09:10|2309.8|2305.8|2310.3|2306.3|2310.3|2306.3|2309.8|2305.8|9
1626955770000|2021-07-22 12:09:30|2310|2306|2308.3|2304.3|2310|2306|2308.3|2304.3|2
1626955790000|2021-07-22 12:09:50|2308.5|2304.5|2309.1|2305.1|2309.1|2305.1|2308.5|2304.5|0
1626955800000|2021-07-22 12:10:00|2308.8|2304.8|2310.1|2306.1|2310.1|2306.1|2308.8|2304.8|3
1626955810000|2021-07-22 12:10:10|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|1
1626955820000|2021-07-22 12:10:20|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|0
1626955830000|2021-07-22 12:10:30|2309.8|2305.8|2310.1|2306.1|2310.1|2306.1|2309.8|2305.8|1
1626955840000|2021-07-22 12:10:40|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|1
1626955850000|2021-07-22 12:10:50|||||||||1
1626955870000|2021-07-22 12:11:10|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|3
1626955880000|2021-07-22 12:11:20|2310.5|2306.5|2310.3|2306.3|2310.5|2306.5|2310.3|2306.3|10
1626955890000|2021-07-22 12:11:30|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2311.3|2307.3|2
1626955900000|2021-07-22 12:11:40|2310.8|2306.8|2309.6|2305.6|2310.8|2306.8|2309.6|2305.6|6
1626955910000|2021-07-22 12:11:50|2309.4|2305.4|2309.8|2305.8|2309.8|2305.8|2308.9|2304.9|10
1626955920000|2021-07-22 12:12:00|2310.1|2306.1|2311.4|2307.4|2311.4|2307.4|2309.9|2305.9|26
1626955930000|2021-07-22 12:12:10|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|2311.6|2307.6|0
1626955950000|2021-07-22 12:12:30|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|15
1626955960000|2021-07-22 12:12:40|2311.1|2307.1|2310.9|2306.9|2311.1|2307.1|2310.9|2306.9|5
1626955980000|2021-07-22 12:13:00|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1626955990000|2021-07-22 12:13:10|2311.4|2307.4|2311.9|2307.9|2311.9|2307.9|2311.4|2307.4|6
1626956000000|2021-07-22 12:13:20|2311.6|2307.6|2310.9|2306.9|2311.6|2307.6|2310.9|2306.9|11
1626956010000|2021-07-22 12:13:30|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|2311.1|2307.1|0
1626956020000|2021-07-22 12:13:40|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|1
1626956060000|2021-07-22 12:14:20|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|2310.4|2306.4|0
1626956070000|2021-07-22 12:14:30|2310.1|2306.1|2309.9|2305.9|2310.1|2306.1|2309.9|2305.9|2
1626956090000|2021-07-22 12:14:50|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|1
1626956110000|2021-07-22 12:15:10|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|6
1626956120000|2021-07-22 12:15:20|2309.1|2305.1|2310.9|2306.9|2310.9|2306.9|2308.9|2304.9|34
1626956130000|2021-07-22 12:15:30|2310.6|2306.6|2309.7|2305.7|2310.6|2306.6|2309.7|2305.7|5
1626956140000|2021-07-22 12:15:40|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|0
1626956210000|2021-07-22 12:16:50|||||||||1
1626956220000|2021-07-22 12:17:00|2309.2|2305.2|2308.9|2304.9|2309.4|2305.4|2308.9|2304.9|3
1626956250000|2021-07-22 12:17:30|2309.5|2305.5|2309.7|2305.7|2309.7|2305.7|2309.5|2305.5|4
1626956260000|2021-07-22 12:17:40|2309.9|2305.9|2311|2307|2311.2|2307.2|2309.9|2305.9|22
1626956270000|2021-07-22 12:17:50|2310.5|2306.5|2309.2|2305.2|2310.5|2306.5|2309|2305|10
1626956290000|2021-07-22 12:18:10|||||||||1
1626956310000|2021-07-22 12:18:30|2308.7|2304.7|2308.2|2304.2|2308.7|2304.7|2308.2|2304.2|1
1626956320000|2021-07-22 12:18:40|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|2308.5|2304.5|0
1626956330000|2021-07-22 12:18:50|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|1
1626956340000|2021-07-22 12:19:00|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|2309.2|2305.2|9
1626956390000|2021-07-22 12:19:50|2308.9|2304.9|2308.4|2304.4|2308.9|2304.9|2308.4|2304.4|3
1626956400000|2021-07-22 12:20:00|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|0
1626956420000|2021-07-22 12:20:20|2309.7|2305.7|2310.2|2306.2|2310.2|2306.2|2309.7|2305.7|5
1626956430000|2021-07-22 12:20:30|2309.7|2305.7|2309.9|2305.9|2309.9|2305.9|2309.7|2305.7|5
1626956440000|2021-07-22 12:20:40|2309.7|2305.7|2308.7|2304.7|2309.7|2305.7|2308.4|2304.4|4
1626956450000|2021-07-22 12:20:50|2308.2|2304.2|2306.9|2302.9|2308.2|2304.2|2306.9|2302.9|13
1626956460000|2021-07-22 12:21:00|||||||||1
1626956470000|2021-07-22 12:21:10|||||||||1
1626956480000|2021-07-22 12:21:20|||||||||6
1626956490000|2021-07-22 12:21:30|2307.2|2303.2|2308|2304|2308.2|2304.2|2307.2|2303.2|14
1626956500000|2021-07-22 12:21:40|2307.8|2303.8|2307.5|2303.5|2307.8|2303.8|2307.5|2303.5|0
1626956510000|2021-07-22 12:21:50|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|2307.2|2303.2|6
1626956520000|2021-07-22 12:22:00|2307.5|2303.5|2308.2|2304.2|2308.2|2304.2|2307.5|2303.5|4
1626956530000|2021-07-22 12:22:10|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626956540000|2021-07-22 12:22:20|||||||||2
1626956550000|2021-07-22 12:22:30|||||||||1
1626956560000|2021-07-22 12:22:40|||||||||2
1626956570000|2021-07-22 12:22:50|2307.7|2303.7|2307.9|2303.9|2307.9|2303.9|2307.7|2303.7|2
1626956580000|2021-07-22 12:23:00|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|1
1626956590000|2021-07-22 12:23:10|2307.4|2303.4|2307.7|2303.7|2307.7|2303.7|2307.4|2303.4|13
1626956600000|2021-07-22 12:23:20|2308.7|2304.7|2308.9|2304.9|2308.9|2304.9|2308.7|2304.7|2
1626956610000|2021-07-22 12:23:30|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|0
1626956620000|2021-07-22 12:23:40|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|2308.9|2304.9|1
1626956630000|2021-07-22 12:23:50|2309.7|2305.7|2310.4|2306.4|2310.4|2306.4|2309.7|2305.7|11
1626956640000|2021-07-22 12:24:00|2310.2|2306.2|2311.7|2307.7|2311.7|2307.7|2310.2|2306.2|8
1626956650000|2021-07-22 12:24:10|||||||||1
1626956660000|2021-07-22 12:24:20|||||||||1
1626956680000|2021-07-22 12:24:40|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|2312.2|2308.2|1
1626956690000|2021-07-22 12:24:50|2311.7|2307.7|2312.4|2308.4|2312.4|2308.4|2311.7|2307.7|4
1626956700000|2021-07-22 12:25:00|2312.7|2308.7|2312.4|2308.4|2313.4|2309.4|2311.7|2307.7|17
1626956790000|2021-07-22 12:26:30|2312.7|2308.7|2312.2|2308.2|2312.7|2308.7|2311.7|2307.7|9
1626956800000|2021-07-22 12:26:40|2311.9|2307.9|2311.9|2307.9|2312.2|2308.2|2311.9|2307.9|2
1626956830000|2021-07-22 12:27:10|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|0
1626956860000|2021-07-22 12:27:40|2310.4|2306.4|2310.7|2306.7|2310.7|2306.7|2309.9|2305.9|27
1626956870000|2021-07-22 12:27:50|2309.7|2305.7|2310.9|2306.9|2310.9|2306.9|2309.7|2305.7|27
1626956880000|2021-07-22 12:28:00|2311.1|2307.1|2311.9|2307.9|2311.9|2307.9|2311.1|2307.1|7
1626956890000|2021-07-22 12:28:10|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|2311.7|2307.7|0
1626956910000|2021-07-22 12:28:30|||||||||2
1626956920000|2021-07-22 12:28:40|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|2311.9|2307.9|3
1626956930000|2021-07-22 12:28:50|2311.7|2307.7|2311.7|2307.7|2311.9|2307.9|2311.7|2307.7|1
1626956940000|2021-07-22 12:29:00|2311.9|2307.9|2314.1|2310.1|2314.1|2310.1|2311.9|2307.9|15
1626956950000|2021-07-22 12:29:10|2313.4|2309.4|2313.6|2309.6|2313.6|2309.6|2313.3|2309.3|5
1626956970000|2021-07-22 12:29:30|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|2313.9|2309.9|6
1626956980000|2021-07-22 12:29:40|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|2313.3|2309.3|3
1626956990000|2021-07-22 12:29:50|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|4
1626957000000|2021-07-22 12:30:00|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2312.9|2308.9|2
1626957010000|2021-07-22 12:30:10|2312.3|2308.3|2312.1|2308.1|2312.3|2308.3|2312.1|2308.1|2
1626957020000|2021-07-22 12:30:20|2311.5|2307.5|2310.9|2306.9|2311.5|2307.5|2310.9|2306.9|6
1626957050000|2021-07-22 12:30:50|2310.4|2306.4|2311.2|2307.2|2311.4|2307.4|2310.4|2306.4|7
1626957060000|2021-07-22 12:31:00|2312.9|2308.9|2312.4|2308.4|2312.9|2308.9|2312.4|2308.4|9
1626957070000|2021-07-22 12:31:10|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|2311.4|2307.4|1
1626957090000|2021-07-22 12:31:30|2311.2|2307.2|2311.4|2307.4|2311.4|2307.4|2311.2|2307.2|0
1626957100000|2021-07-22 12:31:40|||||||||2
1626957110000|2021-07-22 12:31:50|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2311.2|2307.2|2
1626957120000|2021-07-22 12:32:00|2310.9|2306.9|2310.9|2306.9|2310.9|2306.9|2309.4|2305.4|20
1626957130000|2021-07-22 12:32:10|2311.4|2307.4|2311.4|2307.4|2311.9|2307.9|2311.4|2307.4|10
1626957140000|2021-07-22 12:32:20|2311.2|2307.2|2310.7|2306.7|2311.2|2307.2|2310.7|2306.7|4
1626957160000|2021-07-22 12:32:40|2309.9|2305.9|2308.9|2304.9|2309.9|2305.9|2308.9|2304.9|1
1626957170000|2021-07-22 12:32:50|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2
1626957190000|2021-07-22 12:33:10|2308.4|2304.4|2308.4|2304.4|2308.4|2304.4|2308.2|2304.2|6
1626957210000|2021-07-22 12:33:30|2308.2|2304.2|2307.7|2303.7|2308.2|2304.2|2307.7|2303.7|1
1626957230000|2021-07-22 12:33:50|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|2306.7|2302.7|6
1626957240000|2021-07-22 12:34:00|2307.4|2303.4|2307.9|2303.9|2308.7|2304.7|2307.4|2303.4|20
1626957250000|2021-07-22 12:34:10|2307.7|2303.7|2307.4|2303.4|2307.7|2303.7|2307.4|2303.4|1
1626957260000|2021-07-22 12:34:20|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|0
1626957270000|2021-07-22 12:34:30|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|2307.9|2303.9|0
1626957320000|2021-07-22 12:35:20|2308.2|2304.2|2310.2|2306.2|2310.2|2306.2|2308.2|2304.2|15
1626957330000|2021-07-22 12:35:30|2309.9|2305.9|2309.7|2305.7|2309.9|2305.9|2309.7|2305.7|8
1626957350000|2021-07-22 12:35:50|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|2310.2|2306.2|5
1626957360000|2021-07-22 12:36:00|2309.9|2305.9|2309.7|2305.7|2309.9|2305.9|2309.7|2305.7|1
1626957370000|2021-07-22 12:36:10|2309.4|2305.4|2308.7|2304.7|2309.4|2305.4|2308.7|2304.7|4
1626957380000|2021-07-22 12:36:20|2308.4|2304.4|2307.9|2303.9|2308.4|2304.4|2307.9|2303.9|1
1626957400000|2021-07-22 12:36:40|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|2308.2|2304.2|3
1626957420000|2021-07-22 12:37:00|2308.4|2304.4|2309.7|2305.7|2309.7|2305.7|2308.4|2304.4|3
1626957430000|2021-07-22 12:37:10|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|2308.7|2304.7|1
1626957440000|2021-07-22 12:37:20|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|2307.7|2303.7|1
1626957460000|2021-07-22 12:37:40|2307.4|2303.4|2307.2|2303.2|2307.4|2303.4|2307.2|2303.2|1
1626957480000|2021-07-22 12:38:00|2306.9|2302.9|2306.7|2302.7|2306.9|2302.9|2306.7|2302.7|0
1626957540000|2021-07-22 12:39:00|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|2307.4|2303.4|11
1626957550000|2021-07-22 12:39:10|2307.2|2303.2|2306.7|2302.7|2307.2|2303.2|2306.7|2302.7|4
1626957560000|2021-07-22 12:39:20|||||||||3
1626957570000|2021-07-22 12:39:30|||||||||2
1626957620000|2021-07-22 12:40:20|2306.9|2302.9|2307.4|2303.4|2307.4|2303.4|2306.9|2302.9|10
1626957630000|2021-07-22 12:40:30|2308.4|2304.4|2311.4|2307.4|2311.4|2307.4|2308.4|2304.4|37
1626957640000|2021-07-22 12:40:40|||||||||2
1626957660000|2021-07-22 12:41:00|2311.1|2307.1|2310.9|2306.9|2311.6|2307.6|2310.9|2306.9|4
1626957670000|2021-07-22 12:41:10|2310.4|2306.4|2310.1|2306.1|2310.4|2306.4|2310.1|2306.1|0
1626957680000|2021-07-22 12:41:20|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1626957690000|2021-07-22 12:41:30|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|0
1626957700000|2021-07-22 12:41:40|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|2310.3|2306.3|0
1626957720000|2021-07-22 12:42:00|2310.1|2306.1|2310.6|2306.6|2310.6|2306.6|2310.1|2306.1|2
1626957740000|2021-07-22 12:42:20|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|2310.1|2306.1|0
1626957760000|2021-07-22 12:42:40|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|2310.6|2306.6|3
1626957770000|2021-07-22 12:42:50|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2
1626957780000|2021-07-22 12:43:00|||||||||1
1626957790000|2021-07-22 12:43:10|||||||||1
1626957820000|2021-07-22 12:43:40|2312.1|2308.1|2311.8|2307.8|2312.1|2308.1|2311.8|2307.8|15
1626957830000|2021-07-22 12:43:50|||||||||14
1626957870000|2021-07-22 12:44:30|||||||||2
1626957880000|2021-07-22 12:44:40|||||||||3
1626957890000|2021-07-22 12:44:50|||||||||4
1626957900000|2021-07-22 12:45:00|2312.8|2308.8|2314.1|2310.1|2314.1|2310.1|2312.8|2308.8|11
1626957910000|2021-07-22 12:45:10|2313.8|2309.8|2313.3|2309.3|2313.8|2309.8|2313.3|2309.3|3
1626957950000|2021-07-22 12:45:50|||||||||1
1626957970000|2021-07-22 12:46:10|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|2313.1|2309.1|0
1626957990000|2021-07-22 12:46:30|2313.4|2309.4|2313.8|2309.8|2313.8|2309.8|2313.4|2309.4|3
1626958000000|2021-07-22 12:46:40|2314.1|2310.1|2313.3|2309.3|2314.1|2310.1|2313.3|2309.3|3
1626958010000|2021-07-22 12:46:50|2313.6|2309.6|2314.1|2310.1|2314.1|2310.1|2313.6|2309.6|13
1626958020000|2021-07-22 12:47:00|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1626958030000|2021-07-22 12:47:10|2313.8|2309.8|2314.1|2310.1|2314.1|2310.1|2313.8|2309.8|2
1626958040000|2021-07-22 12:47:20|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|1
1626958050000|2021-07-22 12:47:30|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|5
1626958090000|2021-07-22 12:48:10|||||||||2
1626958110000|2021-07-22 12:48:30|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|6
1626958120000|2021-07-22 12:48:40|2312.8|2308.8|2313.1|2309.1|2313.1|2309.1|2312.6|2308.6|3
1626958190000|2021-07-22 12:49:50|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|1
1626958200000|2021-07-22 12:50:00|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1626958220000|2021-07-22 12:50:20|2312.8|2308.8|2314.3|2310.3|2314.3|2310.3|2312.8|2308.8|40
1626958230000|2021-07-22 12:50:30|2314.1|2310.1|2313.8|2309.8|2314.1|2310.1|2313.8|2309.8|0
1626958240000|2021-07-22 12:50:40|2313.6|2309.6|2313.1|2309.1|2313.6|2309.6|2313.1|2309.1|2
1626958260000|2021-07-22 12:51:00|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|2312.8|2308.8|0
1626958290000|2021-07-22 12:51:30|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|2312.6|2308.6|0
1626958300000|2021-07-22 12:51:40|2311.8|2307.8|2310.8|2306.8|2311.8|2307.8|2310.8|2306.8|3
1626958310000|2021-07-22 12:51:50|2309.6|2305.6|2309.1|2305.1|2309.6|2305.6|2308.8|2304.8|7
1626958340000|2021-07-22 12:52:20|||||||||1
1626958350000|2021-07-22 12:52:30|||||||||1
1626958360000|2021-07-22 12:52:40|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|4
1626958370000|2021-07-22 12:52:50|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2309.1|2305.1|2
1626958380000|2021-07-22 12:53:00|2308.9|2304.9|2308.1|2304.1|2308.9|2304.9|2308.1|2304.1|2
1626958390000|2021-07-22 12:53:10|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2
1626958400000|2021-07-22 12:53:20|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|5
1626958410000|2021-07-22 12:53:30|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1626958430000|2021-07-22 12:53:50|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|2307.8|2303.8|8
1626958440000|2021-07-22 12:54:00|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1626958450000|2021-07-22 12:54:10|2308.4|2304.4|2308.8|2304.8|2308.8|2304.8|2308.4|2304.4|5
1626958460000|2021-07-22 12:54:20|2309.1|2305.1|2309.1|2305.1|2309.6|2305.6|2309.1|2305.1|4
1626958470000|2021-07-22 12:54:30|2309.3|2305.3|2310.1|2306.1|2310.1|2306.1|2309.3|2305.3|4
1626958480000|2021-07-22 12:54:40|||||||||5
1626958490000|2021-07-22 12:54:50|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|2309.3|2305.3|1
1626958500000|2021-07-22 12:55:00|2309.4|2305.4|2309.1|2305.1|2310.1|2306.1|2309.1|2305.1|4
1626958510000|2021-07-22 12:55:10|2309.6|2305.6|2311.1|2307.1|2311.1|2307.1|2309.6|2305.6|10
1626958560000|2021-07-22 12:56:00|2310.8|2306.8|2309.9|2305.9|2310.9|2306.9|2309.1|2305.1|16
1626958570000|2021-07-22 12:56:10|2309.6|2305.6|2310.1|2306.1|2310.1|2306.1|2309.6|2305.6|1
1626958590000|2021-07-22 12:56:30|||||||||2
1626958620000|2021-07-22 12:57:00|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|2310.8|2306.8|9
1626958630000|2021-07-22 12:57:10|2310.4|2306.4|2310.1|2306.1|2310.4|2306.4|2310.1|2306.1|1
1626958650000|2021-07-22 12:57:30|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|2309.8|2305.8|0
1626958670000|2021-07-22 12:57:50|||||||||9
1626958680000|2021-07-22 12:58:00|2309.2|2305.2|2308.6|2304.6|2309.2|2305.2|2308.6|2304.6|7
1626958700000|2021-07-22 12:58:20|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|2308.8|2304.8|0
1626958710000|2021-07-22 12:58:30|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|2308.3|2304.3|3
1626958720000|2021-07-22 12:58:40|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|0
1626958740000|2021-07-22 12:59:00|||||||||1
1626958750000|2021-07-22 12:59:10|2308.6|2304.6|2308.8|2304.8|2308.8|2304.8|2308.6|2304.6|4
1626958760000|2021-07-22 12:59:20|2308.6|2304.6|2308.3|2304.3|2308.6|2304.6|2308.3|2304.3|1
1626958770000|2021-07-22 12:59:30|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|2308.1|2304.1|3
1626958780000|2021-07-22 12:59:40|2310.1|2306.1|2309.9|2305.9|2310.1|2306.1|2309.9|2305.9|2
1626958800000|2021-07-22 13:00:00|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|2309.4|2305.4|1
1626958810000|2021-07-22 13:00:10|2309.6|2305.6|2310.9|2306.9|2311.4|2307.4|2309.6|2305.6|6
1626958840000|2021-07-22 13:00:40|2310.7|2306.7|2310.9|2306.9|2310.9|2306.9|2310.4|2306.4|5
1626958850000|2021-07-22 13:00:50|2311.1|2307.1|2312.4|2308.4|2312.6|2308.6|2311.1|2307.1|3
1626958880000|2021-07-22 13:01:20|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|6
1626958890000|2021-07-22 13:01:30|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|3
1626958900000|2021-07-22 13:01:40|2314.1|2310.1|2314.6|2310.6|2314.6|2310.6|2314.1|2310.1|4
1626958910000|2021-07-22 13:01:50|2314.8|2310.8|2313.8|2309.8|2314.8|2310.8|2313.8|2309.8|7
1626958920000|2021-07-22 13:02:00|||||||||1
1626958930000|2021-07-22 13:02:10|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|0
1626958940000|2021-07-22 13:02:20|||||||||1
1626958950000|2021-07-22 13:02:30|2314.3|2310.3|2314.8|2310.8|2314.8|2310.8|2314.3|2310.3|9
1626958960000|2021-07-22 13:02:40|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|2314.6|2310.6|0
1626958970000|2021-07-22 13:02:50|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|4
1626958980000|2021-07-22 13:03:00|2313.6|2309.6|2314.3|2310.3|2314.3|2310.3|2313.3|2309.3|10
1626958990000|2021-07-22 13:03:10|2314.8|2310.8|2313.9|2309.9|2314.8|2310.8|2313.9|2309.9|11
1626959000000|2021-07-22 13:03:20|2313.1|2309.1|2312.6|2308.6|2313.1|2309.1|2312.6|2308.6|3
1626959010000|2021-07-22 13:03:30|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|2313.6|2309.6|15
1626959040000|2021-07-22 13:04:00|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2313.8|2309.8|2
1626959050000|2021-07-22 13:04:10|2314.1|2310.1|2314.8|2310.8|2314.8|2310.8|2314.1|2310.1|7
1626959060000|2021-07-22 13:04:20|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|2314.3|2310.3|2
1626959080000|2021-07-22 13:04:40|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|0
1626959090000|2021-07-22 13:04:50|||||||||1
1626959100000|2021-07-22 13:05:00|||||||||1
1626959120000|2021-07-22 13:05:20|2313.9|2309.9|2313.6|2309.6|2313.9|2309.9|2313.6|2309.6|2
1626959130000|2021-07-22 13:05:30|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1626959160000|2021-07-22 13:06:00|2313.1|2309.1|2312.9|2308.9|2313.1|2309.1|2312.9|2308.9|2
1626959170000|2021-07-22 13:06:10|||||||||1
1626959190000|2021-07-22 13:06:30|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|2313.4|2309.4|0
1626959200000|2021-07-22 13:06:40|2314.4|2310.4|2314.6|2310.6|2314.6|2310.6|2314.4|2310.4|18
1626959220000|2021-07-22 13:07:00|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|2315.4|2311.4|1
1626959240000|2021-07-22 13:07:20|||||||||1
1626959250000|2021-07-22 13:07:30|||||||||2
1626959260000|2021-07-22 13:07:40|||||||||1
1626959270000|2021-07-22 13:07:50|||||||||2
1626959280000|2021-07-22 13:08:00|||||||||8
1626959290000|2021-07-22 13:08:10|||||||||3
1626959300000|2021-07-22 13:08:20|||||||||1
1626959310000|2021-07-22 13:08:30|||||||||1
1626959370000|2021-07-22 13:09:30|2315.6|2311.6|2315.4|2311.4|2315.6|2311.6|2315.4|2311.4|10
1626959410000|2021-07-22 13:10:10|||||||||2
1626959420000|2021-07-22 13:10:20|||||||||7
1626959460000|2021-07-22 13:11:00|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|6
1626959480000|2021-07-22 13:11:20|2315.8|2311.8|2316.4|2312.4|2316.4|2312.4|2315.8|2311.8|0
1626959490000|2021-07-22 13:11:30|2316.6|2312.6|2316.9|2312.9|2316.9|2312.9|2316.6|2312.6|13
1626959500000|2021-07-22 13:11:40|2316.4|2312.4|2316.6|2312.6|2316.6|2312.6|2316.4|2312.4|2
1626959520000|2021-07-22 13:12:00|2316.4|2312.4|2315.4|2311.4|2316.4|2312.4|2315.4|2311.4|2
1626959540000|2021-07-22 13:12:20|||||||||4
1626959550000|2021-07-22 13:12:30|||||||||1
1626959560000|2021-07-22 13:12:40|||||||||1
1626959580000|2021-07-22 13:13:00|||||||||1
1626959620000|2021-07-22 13:13:40|||||||||1
1626959630000|2021-07-22 13:13:50|2314.9|2310.9|2314.4|2310.4|2314.9|2310.9|2314.4|2310.4|41
1626959640000|2021-07-22 13:14:00|2313.4|2309.4|2313.4|2309.4|2313.6|2309.6|2313.4|2309.4|17
1626959690000|2021-07-22 13:14:50|2313.9|2309.9|2314.4|2310.4|2314.4|2310.4|2313.9|2309.9|7
1626959700000|2021-07-22 13:15:00|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|2314.1|2310.1|1
1626959740000|2021-07-22 13:15:40|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|2314.4|2310.4|1
1626959780000|2021-07-22 13:16:20|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|2315.6|2311.6|1
1626959790000|2021-07-22 13:16:30|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|0
1626959800000|2021-07-22 13:16:40|||||||||1
1626959810000|2021-07-22 13:16:50|2315.4|2311.4|2315.4|2311.4|2315.9|2311.9|2315.4|2311.4|1
1626959820000|2021-07-22 13:17:00|||||||||1
1626959870000|2021-07-22 13:17:50|2315.9|2311.9|2316.1|2312.1|2316.1|2312.1|2315.9|2311.9|4
1626959890000|2021-07-22 13:18:10|||||||||1
1626959900000|2021-07-22 13:18:20|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|2315.9|2311.9|4
1626959910000|2021-07-22 13:18:30|2315.4|2311.4|2314.9|2310.9|2315.4|2311.4|2314.9|2310.9|3
1626959940000|2021-07-22 13:19:00|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|2315.1|2311.1|0
1626959950000|2021-07-22 13:19:10|||||||||2
1626959970000|2021-07-22 13:19:30|||||||||1
1626960010000|2021-07-22 13:20:10|||||||||3
1626960020000|2021-07-22 13:20:20|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|2315.8|2311.8|8
1626960030000|2021-07-22 13:20:30|2316.1|2312.1|2316.4|2312.4|2316.4|2312.4|2316.1|2312.1|1
1626960040000|2021-07-22 13:20:40|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1626960050000|2021-07-22 13:20:50|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2316.4|2312.4|2
1626960060000|2021-07-22 13:21:00|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|2316.1|2312.1|0
1626960090000|2021-07-22 13:21:30|2316.4|2312.4|2317.6|2313.6|2317.6|2313.6|2316.4|2312.4|33
1626960110000|2021-07-22 13:21:50|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|9
1626960130000|2021-07-22 13:22:10|2317.3|2313.3|2317.6|2313.6|2317.6|2313.6|2317.1|2313.1|12
1626960160000|2021-07-22 13:22:40|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2317.8|2313.8|2
1626960210000|2021-07-22 13:23:30|||||||||2
1626960220000|2021-07-22 13:23:40|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|1
1626960240000|2021-07-22 13:24:00|||||||||3
1626960270000|2021-07-22 13:24:30|||||||||1
1626960290000|2021-07-22 13:24:50|2317.4|2313.4|2317.1|2313.1|2317.4|2313.4|2317.1|2313.1|10
1626960300000|2021-07-22 13:25:00|2316.9|2312.9|2317.4|2313.4|2317.4|2313.4|2316.9|2312.9|5
1626960330000|2021-07-22 13:25:30|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2
1626960350000|2021-07-22 13:25:50|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|1
1626960360000|2021-07-22 13:26:00|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|2317.9|2313.9|1
1626960370000|2021-07-22 13:26:10|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|2318.1|2314.1|0
1626960390000|2021-07-22 13:26:30|||||||||2
1626960400000|2021-07-22 13:26:40|||||||||2
1626960410000|2021-07-22 13:26:50|2317.9|2313.9|2318.9|2314.9|2318.9|2314.9|2317.9|2313.9|23
1626960460000|2021-07-22 13:27:40|||||||||2
1626960470000|2021-07-22 13:27:50|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|2320.3|2316.3|38
1626960480000|2021-07-22 13:28:00|||||||||1
1626960510000|2021-07-22 13:28:30|||||||||3
1626960520000|2021-07-22 13:28:40|||||||||2
1626960530000|2021-07-22 13:28:50|||||||||1
1626960540000|2021-07-22 13:29:00|2319.6|2315.6|2319.8|2315.8|2319.8|2315.8|2319.6|2315.6|14
1626960550000|2021-07-22 13:29:10|2319.6|2315.6|2319.8|2315.8|2319.8|2315.8|2319.6|2315.6|1
1626960560000|2021-07-22 13:29:20|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|2319.6|2315.6|0
1626960570000|2021-07-22 13:29:30|||||||||2
1626960580000|2021-07-22 13:29:40|||||||||1
1626960590000|2021-07-22 13:29:50|2319.8|2315.8|2319.6|2315.6|2319.8|2315.8|2319.6|2315.6|2
1626960600000|2021-07-22 13:30:00|2319.8|2315.8|2320.3|2316.3|2320.3|2316.3|2319.8|2315.8|7
1626960610000|2021-07-22 13:30:10|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|2320.7|2316.7|1
1626960620000|2021-07-22 13:30:20|2321.7|2317.7|2321.5|2317.5|2322|2318|2321|2317|31
1626960630000|2021-07-22 13:30:30|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2320.7|2316.7|2
1626960640000|2021-07-22 13:30:40|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|0
1626960650000|2021-07-22 13:30:50|||||||||2
1626960660000|2021-07-22 13:31:00|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|2322.2|2318.2|10
1626960670000|2021-07-22 13:31:10|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|15
1626960700000|2021-07-22 13:31:40|2321.5|2317.5|2321.7|2317.7|2321.7|2317.7|2321.5|2317.5|17
1626960710000|2021-07-22 13:31:50|2321.2|2317.2|2321.7|2317.7|2321.7|2317.7|2321.2|2317.2|39
1626960720000|2021-07-22 13:32:00|2321.5|2317.5|2321.7|2317.7|2321.7|2317.7|2321.2|2317.2|14
1626960730000|2021-07-22 13:32:10|2322|2318|2321.7|2317.7|2322|2318|2321.7|2317.7|43
1626960740000|2021-07-22 13:32:20|2322|2318|2321.7|2317.7|2322|2318|2321.5|2317.5|10
1626960760000|2021-07-22 13:32:40|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|0
1626960770000|2021-07-22 13:32:50|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|2321.7|2317.7|6
1626960780000|2021-07-22 13:33:00|2322|2318|2321.7|2317.7|2322|2318|2321.7|2317.7|6
1626960790000|2021-07-22 13:33:10|||||||||1
1626960800000|2021-07-22 13:33:20|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|2321.5|2317.5|5
1626960810000|2021-07-22 13:33:30|||||||||1
1626960820000|2021-07-22 13:33:40|||||||||1
1626960830000|2021-07-22 13:33:50|2320.7|2316.7|2320.7|2316.7|2321|2317|2320.7|2316.7|19
1626960840000|2021-07-22 13:34:00|2320|2316|2319.7|2315.7|2320|2316|2319.7|2315.7|4
1626960850000|2021-07-22 13:34:10|2319.2|2315.2|2318.5|2314.5|2319.2|2315.2|2318.5|2314.5|7
1626960860000|2021-07-22 13:34:20|||||||||1
1626960880000|2021-07-22 13:34:40|||||||||1
1626960890000|2021-07-22 13:34:50|2319|2315|2319.5|2315.5|2320|2316|2319|2315|2
1626960900000|2021-07-22 13:35:00|2319.2|2315.2|2320|2316|2320|2316|2319|2315|21
1626960910000|2021-07-22 13:35:10|2319.7|2315.7|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|3
1626960920000|2021-07-22 13:35:20|2319.2|2315.2|2319.2|2315.2|2319.2|2315.2|2318.9|2314.9|5
1626960930000|2021-07-22 13:35:30|2318.2|2314.2|2319.2|2315.2|2319.2|2315.2|2318.2|2314.2|9
1626960950000|2021-07-22 13:35:50|||||||||2
1626960960000|2021-07-22 13:36:00|2319.7|2315.7|2320.7|2316.7|2320.7|2316.7|2319.7|2315.7|28
1626960970000|2021-07-22 13:36:10|2320.5|2316.5|2320.7|2316.7|2320.7|2316.7|2320.5|2316.5|2
1626960980000|2021-07-22 13:36:20|2320.5|2316.5|2320.5|2316.5|2320.7|2316.7|2320.5|2316.5|1
1626960990000|2021-07-22 13:36:30|2320.2|2316.2|2320|2316|2320.2|2316.2|2319.9|2315.9|5
1626961000000|2021-07-22 13:36:40|2319.7|2315.7|2319.5|2315.5|2319.7|2315.7|2319.5|2315.5|1
1626961010000|2021-07-22 13:36:50|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|2319.7|2315.7|1
1626961020000|2021-07-22 13:37:00|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|3
1626961050000|2021-07-22 13:37:30|||||||||1
1626961060000|2021-07-22 13:37:40|||||||||11
1626961070000|2021-07-22 13:37:50|||||||||2
1626961100000|2021-07-22 13:38:20|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|2320.5|2316.5|3
1626961110000|2021-07-22 13:38:30|2320.2|2316.2|2320.6|2316.6|2321.2|2317.2|2320.2|2316.2|8
1626961120000|2021-07-22 13:38:40|2320.4|2316.4|2320.4|2316.4|2320.4|2316.4|2320.2|2316.2|7
1626961130000|2021-07-22 13:38:50|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2320.6|2316.6|2
1626961140000|2021-07-22 13:39:00|2320.9|2316.9|2320.4|2316.4|2321.2|2317.2|2320.2|2316.2|27
1626961160000|2021-07-22 13:39:20|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|0
1626961180000|2021-07-22 13:39:40|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|2319.9|2315.9|0
1626961200000|2021-07-22 13:40:00|2320.2|2316.2|2320.5|2316.5|2320.5|2316.5|2320.2|2316.2|1
1626961210000|2021-07-22 13:40:10|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2320.2|2316.2|2
1626961240000|2021-07-22 13:40:40|||||||||3
1626961250000|2021-07-22 13:40:50|||||||||1
1626961260000|2021-07-22 13:41:00|2320.4|2316.4|2320.7|2316.7|2321.2|2317.2|2320.4|2316.4|12
1626961290000|2021-07-22 13:41:30|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|2321.2|2317.2|1
1626961300000|2021-07-22 13:41:40|||||||||8
1626961310000|2021-07-22 13:41:50|2321.5|2317.5|2322.2|2318.2|2322.2|2318.2|2321.2|2317.2|8
1626961320000|2021-07-22 13:42:00|||||||||91
1626961340000|2021-07-22 13:42:20|||||||||5
1626961350000|2021-07-22 13:42:30|||||||||2
1626961360000|2021-07-22 13:42:40|2324.8|2320.8|2324.4|2320.4|2325.9|2321.9|2324.2|2320.2|133
1626961370000|2021-07-22 13:42:50|2324.6|2320.6|2324.1|2320.1|2324.9|2320.9|2324.1|2320.1|18
1626961390000|2021-07-22 13:43:10|2324.6|2320.6|2326.6|2322.6|2326.6|2322.6|2324.6|2320.6|19
1626961410000|2021-07-22 13:43:30|||||||||5
1626961420000|2021-07-22 13:43:40|||||||||2
1626961430000|2021-07-22 13:43:50|2327.6|2323.6|2327.3|2323.3|2328.6|2324.6|2327.3|2323.3|19
1626961440000|2021-07-22 13:44:00|2327.6|2323.6|2327.6|2323.6|2328.3|2324.3|2327.6|2323.6|33
1626961450000|2021-07-22 13:44:10|2328.1|2324.1|2328.3|2324.3|2328.3|2324.3|2328.1|2324.1|6
1626961460000|2021-07-22 13:44:20|||||||||18
1626961470000|2021-07-22 13:44:30|||||||||3
1626961480000|2021-07-22 13:44:40|||||||||3
1626961490000|2021-07-22 13:44:50|||||||||5
1626961500000|2021-07-22 13:45:00|2328.6|2324.6|2329.1|2325.1|2329.6|2325.6|2328.6|2324.6|40
1626961510000|2021-07-22 13:45:10|||||||||7
1626961520000|2021-07-22 13:45:20|2329.3|2325.3|2331.3|2327.3|2331.3|2327.3|2329.3|2325.3|49
1626961530000|2021-07-22 13:45:30|2331|2327|2330.5|2326.5|2331|2327|2330.5|2326.5|8
1626961540000|2021-07-22 13:45:40|2330.8|2326.8|2332.1|2328.1|2332.3|2328.3|2330.8|2326.8|19
1626961550000|2021-07-22 13:45:50|2332.3|2328.3|2332.5|2328.5|2332.5|2328.5|2332.1|2328.1|26
1626961560000|2021-07-22 13:46:00|2332.8|2328.8|2334|2330|2334|2330|2332.8|2328.8|60
1626961570000|2021-07-22 13:46:10|2334.3|2330.3|2333.2|2329.2|2334.5|2330.5|2333|2329|33
1626961580000|2021-07-22 13:46:20|2333.8|2329.8|2333.8|2329.8|2334|2330|2333.8|2329.8|11
1626961590000|2021-07-22 13:46:30|2333.5|2329.5|2332|2328|2333.8|2329.8|2331.5|2327.5|61
1626961600000|2021-07-22 13:46:40|2332.5|2328.5|2331.8|2327.8|2332.8|2328.8|2331.8|2327.8|8
1626961610000|2021-07-22 13:46:50|2331|2327|2331.5|2327.5|2331.5|2327.5|2331|2327|27
1626961620000|2021-07-22 13:47:00|2331.8|2327.8|2333.2|2329.2|2333.2|2329.2|2331.8|2327.8|13
1626961630000|2021-07-22 13:47:10|2333.8|2329.8|2332.8|2328.8|2333.8|2329.8|2332.8|2328.8|15
1626961640000|2021-07-22 13:47:20|2332.5|2328.5|2331.6|2327.6|2332.5|2328.5|2331.6|2327.6|76
1626961650000|2021-07-22 13:47:30|2332.1|2328.1|2331.6|2327.6|2332.1|2328.1|2331.6|2327.6|10
1626961660000|2021-07-22 13:47:40|2332.1|2328.1|2329.1|2325.1|2332.1|2328.1|2328.6|2324.6|23
1626961670000|2021-07-22 13:47:50|2328.8|2324.8|2328.6|2324.6|2329.1|2325.1|2328.1|2324.1|9
1626961680000|2021-07-22 13:48:00|2328.8|2324.8|2328.6|2324.6|2329.1|2325.1|2328.1|2324.1|4
1626961690000|2021-07-22 13:48:10|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|2328.4|2324.4|0
1626961710000|2021-07-22 13:48:30|2328.1|2324.1|2328.4|2324.4|2328.4|2324.4|2328.1|2324.1|1
1626961720000|2021-07-22 13:48:40|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|2328.1|2324.1|0
1626961730000|2021-07-22 13:48:50|2327.9|2323.9|2327.1|2323.1|2327.9|2323.9|2327.1|2323.1|3
1626961740000|2021-07-22 13:49:00|2327.3|2323.3|2328.1|2324.1|2328.1|2324.1|2327.1|2323.1|16
1626961750000|2021-07-22 13:49:10|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|2327.6|2323.6|3
1626961770000|2021-07-22 13:49:30|2327.3|2323.3|2327.6|2323.6|2327.6|2323.6|2327.3|2323.3|3
1626961780000|2021-07-22 13:49:40|2327.4|2323.4|2327.1|2323.1|2327.4|2323.4|2327.1|2323.1|0
1626961790000|2021-07-22 13:49:50|2327.4|2323.4|2327.6|2323.6|2327.6|2323.6|2327.4|2323.4|8
1626961800000|2021-07-22 13:50:00|2327.1|2323.1|2329.3|2325.3|2329.3|2325.3|2327.1|2323.1|12
1626961810000|2021-07-22 13:50:10|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|1
1626961820000|2021-07-22 13:50:20|2329.4|2325.4|2330.1|2326.1|2330.1|2326.1|2329.4|2325.4|2
1626961830000|2021-07-22 13:50:30|2330.4|2326.4|2329.6|2325.6|2330.6|2326.6|2329.6|2325.6|5
1626961840000|2021-07-22 13:50:40|2329.4|2325.4|2328.1|2324.1|2329.4|2325.4|2328.1|2324.1|3
1626961850000|2021-07-22 13:50:50|2327.9|2323.9|2327.6|2323.6|2327.9|2323.9|2327.6|2323.6|6
1626961860000|2021-07-22 13:51:00|2327.9|2323.9|2326.6|2322.6|2327.9|2323.9|2325.9|2321.9|7
1626961870000|2021-07-22 13:51:10|2326.1|2322.1|2325.6|2321.6|2326.1|2322.1|2325.6|2321.6|7
1626961880000|2021-07-22 13:51:20|2325.4|2321.4|2325.6|2321.6|2325.6|2321.6|2325.4|2321.4|4
1626961900000|2021-07-22 13:51:40|2324.6|2320.6|2323.9|2319.9|2324.6|2320.6|2323.9|2319.9|16
1626961910000|2021-07-22 13:51:50|2323.6|2319.6|2323.9|2319.9|2323.9|2319.9|2323.6|2319.6|3
1626961920000|2021-07-22 13:52:00|2324.6|2320.6|2325.4|2321.4|2325.4|2321.4|2324.4|2320.4|13
1626961930000|2021-07-22 13:52:10|2324.8|2320.8|2324.1|2320.1|2325.1|2321.1|2324.1|2320.1|3
1626961940000|2021-07-22 13:52:20|2323.9|2319.9|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|5
1626961950000|2021-07-22 13:52:30|2324.6|2320.6|2325.1|2321.1|2325.1|2321.1|2324.6|2320.6|1
1626961970000|2021-07-22 13:52:50|2325.4|2321.4|2325.9|2321.9|2325.9|2321.9|2325.4|2321.4|2
1626961990000|2021-07-22 13:53:10|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|2326.9|2322.9|3
1626962020000|2021-07-22 13:53:40|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|2327.4|2323.4|5
1626962030000|2021-07-22 13:53:50|||||||||1
1626962050000|2021-07-22 13:54:10|2327.1|2323.1|2325.6|2321.6|2327.4|2323.4|2325.6|2321.6|15
1626962060000|2021-07-22 13:54:20|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|4
1626962070000|2021-07-22 13:54:30|||||||||1
1626962080000|2021-07-22 13:54:40|2324.8|2320.8|2324.6|2320.6|2324.8|2320.8|2324.6|2320.6|11
1626962090000|2021-07-22 13:54:50|2325.9|2321.9|2325.1|2321.1|2325.9|2321.9|2325.1|2321.1|16
1626962100000|2021-07-22 13:55:00|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|2325.4|2321.4|42
1626962110000|2021-07-22 13:55:10|2324.8|2320.8|2325.1|2321.1|2325.1|2321.1|2324.8|2320.8|3
1626962120000|2021-07-22 13:55:20|||||||||5
1626962140000|2021-07-22 13:55:40|||||||||1
1626962150000|2021-07-22 13:55:50|||||||||3
1626962170000|2021-07-22 13:56:10|2324.8|2320.8|2324.6|2320.6|2325.1|2321.1|2324.6|2320.6|18
1626962190000|2021-07-22 13:56:30|||||||||1
1626962200000|2021-07-22 13:56:40|2324.4|2320.4|2323.6|2319.6|2324.4|2320.4|2323.4|2319.4|4
1626962210000|2021-07-22 13:56:50|2323.4|2319.4|2323.1|2319.1|2323.4|2319.4|2323.1|2319.1|0
1626962220000|2021-07-22 13:57:00|||||||||5
1626962250000|2021-07-22 13:57:30|2323.6|2319.6|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|1
1626962260000|2021-07-22 13:57:40|||||||||3
1626962280000|2021-07-22 13:58:00|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|2325.1|2321.1|14
1626962310000|2021-07-22 13:58:30|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|2323.6|2319.6|33
1626962320000|2021-07-22 13:58:40|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|2323.4|2319.4|0
1626962330000|2021-07-22 13:58:50|2323.1|2319.1|2322.4|2318.4|2323.1|2319.1|2322.4|2318.4|2
1626962340000|2021-07-22 13:59:00|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|2322.1|2318.1|3
1626962350000|2021-07-22 13:59:10|2321.6|2317.6|2321.1|2317.1|2321.8|2317.8|2321.1|2317.1|3
1626962360000|2021-07-22 13:59:20|2320.8|2316.8|2320.4|2316.4|2321.1|2317.1|2320.1|2316.1|8
1626962370000|2021-07-22 13:59:30|2320.9|2316.9|2320.6|2316.6|2321.1|2317.1|2320.6|2316.6|19
1626962400000|2021-07-22 14:00:00|2321.4|2317.4|2321.6|2317.6|2321.6|2317.6|2321.4|2317.4|12
1626962420000|2021-07-22 14:00:20|||||||||8
1626962430000|2021-07-22 14:00:30|2321.4|2317.4|2321.1|2317.1|2321.4|2317.4|2321.1|2317.1|3
1626962440000|2021-07-22 14:00:40|||||||||3
1626962450000|2021-07-22 14:00:50|2321.9|2317.9|2323.4|2319.4|2323.6|2319.6|2321.9|2317.9|35
1626962470000|2021-07-22 14:01:10|2323.6|2319.6|2324.1|2320.1|2324.1|2320.1|2323.6|2319.6|5
1626962490000|2021-07-22 14:01:30|||||||||1
1626962510000|2021-07-22 14:01:50|||||||||2
1626962520000|2021-07-22 14:02:00|||||||||1
1626962530000|2021-07-22 14:02:10|||||||||11
1626962550000|2021-07-22 14:02:30|||||||||1
1626962560000|2021-07-22 14:02:40|2324.9|2320.9|2325.6|2321.6|2325.6|2321.6|2324.9|2320.9|3
1626962570000|2021-07-22 14:02:50|2325.9|2321.9|2325.4|2321.4|2325.9|2321.9|2325.4|2321.4|2
1626962580000|2021-07-22 14:03:00|2325.6|2321.6|2326.1|2322.1|2326.1|2322.1|2325.4|2321.4|4
1626962590000|2021-07-22 14:03:10|||||||||2
1626962610000|2021-07-22 14:03:30|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|2326.4|2322.4|0
1626962630000|2021-07-22 14:03:50|2326.1|2322.1|2326.1|2322.1|2326.1|2322.1|2326.1|2322.1|1
1626962640000|2021-07-22 14:04:00|2326.4|2322.4|2326.9|2322.9|2326.9|2322.9|2326.4|2322.4|2
1626962650000|2021-07-22 14:04:10|2326.5|2322.5|2325.2|2321.2|2326.5|2322.5|2325.2|2321.2|51
1626962660000|2021-07-22 14:04:20|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|2324.5|2320.5|23
1626962670000|2021-07-22 14:04:30|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|0
1626962680000|2021-07-22 14:04:40|||||||||2
1626962690000|2021-07-22 14:04:50|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|2323.5|2319.5|8
1626962700000|2021-07-22 14:05:00|2323.2|2319.2|2322.7|2318.7|2323.2|2319.2|2322.5|2318.5|12
1626962710000|2021-07-22 14:05:10|2322.4|2318.4|2322.6|2318.6|2322.6|2318.6|2322.4|2318.4|0
1626962720000|2021-07-22 14:05:20|2323.9|2319.9|2323.4|2319.4|2324.4|2320.4|2323.2|2319.2|16
1626962730000|2021-07-22 14:05:30|2323.7|2319.7|2323.9|2319.9|2323.9|2319.9|2323.7|2319.7|1
1626962740000|2021-07-22 14:05:40|2323.2|2319.2|2323.2|2319.2|2323.7|2319.7|2323|2319|15
1626962750000|2021-07-22 14:05:50|2322.7|2318.7|2322.5|2318.5|2323|2319|2322.5|2318.5|3
1626962760000|2021-07-22 14:06:00|2322.2|2318.2|2323.2|2319.2|2323.2|2319.2|2322.2|2318.2|9
1626962800000|2021-07-22 14:06:40|||||||||1
1626962820000|2021-07-22 14:07:00|||||||||6
1626962830000|2021-07-22 14:07:10|||||||||1
1626962840000|2021-07-22 14:07:20|2323.9|2319.9|2325.1|2321.1|2325.1|2321.1|2323.9|2319.9|7
1626962850000|2021-07-22 14:07:30|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|2324.9|2320.9|0
1626962860000|2021-07-22 14:07:40|||||||||1
1626962870000|2021-07-22 14:07:50|2325.2|2321.2|2323.9|2319.9|2325.2|2321.2|2323.9|2319.9|18
1626962880000|2021-07-22 14:08:00|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2324.4|2320.4|2
1626962890000|2021-07-22 14:08:10|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|2324.1|2320.1|0
1626962900000|2021-07-22 14:08:20|2323.9|2319.9|2324.1|2320.1|2324.1|2320.1|2323.9|2319.9|2
1626962910000|2021-07-22 14:08:30|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|2324.2|2320.2|3
1626962920000|2021-07-22 14:08:40|||||||||3
1626962930000|2021-07-22 14:08:50|||||||||4
1626962940000|2021-07-22 14:09:00|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|2323.9|2319.9|0
1626962960000|2021-07-22 14:09:20|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|2324.6|2320.6|6
1626962970000|2021-07-22 14:09:30|||||||||1
1626963010000|2021-07-22 14:10:10|||||||||1
1626963020000|2021-07-22 14:10:20|2325.1|2321.1|2327.1|2323.1|2327.1|2323.1|2325.1|2321.1|11
1626963030000|2021-07-22 14:10:30|||||||||1
1626963040000|2021-07-22 14:10:40|||||||||1
1626963050000|2021-07-22 14:10:50|||||||||1
1626963060000|2021-07-22 14:11:00|||||||||2
1626963080000|2021-07-22 14:11:20|||||||||4
1626963090000|2021-07-22 14:11:30|||||||||1
1626963100000|2021-07-22 14:11:40|2326.6|2322.6|2325.9|2321.9|2326.6|2322.6|2325.6|2321.6|17
1626963110000|2021-07-22 14:11:50|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2325.6|2321.6|2
1626963140000|2021-07-22 14:12:20|||||||||2
1626963150000|2021-07-22 14:12:30|2326.6|2322.6|2327.6|2323.6|2327.6|2323.6|2326.6|2322.6|19
1626963160000|2021-07-22 14:12:40|||||||||1
1626963170000|2021-07-22 14:12:50|||||||||1
1626963180000|2021-07-22 14:13:00|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|1
1626963190000|2021-07-22 14:13:10|||||||||4
1626963200000|2021-07-22 14:13:20|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|8
1626963210000|2021-07-22 14:13:30|2331.9|2327.9|2331.9|2327.9|2332.1|2328.1|2331.9|2327.9|1
1626963230000|2021-07-22 14:13:50|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|4
1626963240000|2021-07-22 14:14:00|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|6
1626963250000|2021-07-22 14:14:10|2331.6|2327.6|2330.9|2326.9|2331.9|2327.9|2330.6|2326.6|16
1626963260000|2021-07-22 14:14:20|2330.6|2326.6|2331.1|2327.1|2331.1|2327.1|2330.6|2326.6|6
1626963270000|2021-07-22 14:14:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.6|2326.6|7
1626963290000|2021-07-22 14:14:50|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|0
1626963300000|2021-07-22 14:15:00|2330.9|2326.9|2330.1|2326.1|2330.9|2326.9|2330.1|2326.1|12
1626963310000|2021-07-22 14:15:10|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|0
1626963320000|2021-07-22 14:15:20|2330.1|2326.1|2330.1|2326.1|2330.6|2326.6|2330.1|2326.1|13
1626963330000|2021-07-22 14:15:30|||||||||3
1626963350000|2021-07-22 14:15:50|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|7
1626963360000|2021-07-22 14:16:00|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|2329.6|2325.6|0
1626963370000|2021-07-22 14:16:10|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.1|2325.1|5
1626963380000|2021-07-22 14:16:20|2329.6|2325.6|2330.1|2326.1|2330.6|2326.6|2329.6|2325.6|33
1626963390000|2021-07-22 14:16:30|2330.4|2326.4|2329.9|2325.9|2330.4|2326.4|2329.9|2325.9|17
1626963400000|2021-07-22 14:16:40|2329.6|2325.6|2330.1|2326.1|2330.1|2326.1|2329.6|2325.6|2
1626963410000|2021-07-22 14:16:50|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2
1626963420000|2021-07-22 14:17:00|2329.6|2325.6|2330.4|2326.4|2330.4|2326.4|2329.6|2325.6|1
1626963440000|2021-07-22 14:17:20|||||||||1
1626963460000|2021-07-22 14:17:40|||||||||1
1626963490000|2021-07-22 14:18:10|||||||||1
1626963500000|2021-07-22 14:18:20|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2330.6|2326.6|2
1626963510000|2021-07-22 14:18:30|2330.9|2326.9|2332.6|2328.6|2332.9|2328.9|2330.9|2326.9|11
1626963520000|2021-07-22 14:18:40|2332.4|2328.4|2331.6|2327.6|2332.4|2328.4|2331.4|2327.4|8
1626963530000|2021-07-22 14:18:50|2331.4|2327.4|2330.4|2326.4|2331.4|2327.4|2330.4|2326.4|15
1626963560000|2021-07-22 14:19:20|||||||||1
1626963580000|2021-07-22 14:19:40|||||||||1
1626963600000|2021-07-22 14:20:00|2330.6|2326.6|2332.1|2328.1|2332.1|2328.1|2330.6|2326.6|12
1626963610000|2021-07-22 14:20:10|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|1
1626963620000|2021-07-22 14:20:20|||||||||1
1626963650000|2021-07-22 14:20:50|2332.6|2328.6|2332.9|2328.9|2333.1|2329.1|2332.6|2328.6|15
1626963680000|2021-07-22 14:21:20|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|0
1626963690000|2021-07-22 14:21:30|2331.5|2327.5|2331.1|2327.1|2331.5|2327.5|2331.1|2327.1|13
1626963740000|2021-07-22 14:22:20|||||||||1
1626963760000|2021-07-22 14:22:40|||||||||2
1626963770000|2021-07-22 14:22:50|||||||||1
1626963780000|2021-07-22 14:23:00|2332.1|2328.1|2331.1|2327.1|2332.1|2328.1|2331.1|2327.1|19
1626963790000|2021-07-22 14:23:10|2331.3|2327.3|2331.1|2327.1|2331.3|2327.3|2331.1|2327.1|2
1626963800000|2021-07-22 14:23:20|2331.6|2327.6|2331.1|2327.1|2331.6|2327.6|2331.1|2327.1|2
1626963810000|2021-07-22 14:23:30|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|1
1626963860000|2021-07-22 14:24:20|2331.4|2327.4|2331.1|2327.1|2331.4|2327.4|2331.1|2327.1|6
1626963880000|2021-07-22 14:24:40|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|1
1626963900000|2021-07-22 14:25:00|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|0
1626963930000|2021-07-22 14:25:30|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|1
1626963950000|2021-07-22 14:25:50|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|3
1626963960000|2021-07-22 14:26:00|2331.4|2327.4|2331.9|2327.9|2332.1|2328.1|2331.4|2327.4|3
1626963970000|2021-07-22 14:26:10|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|2331.6|2327.6|0
1626963990000|2021-07-22 14:26:30|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|0
1626964000000|2021-07-22 14:26:40|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|2331.1|2327.1|0
1626964020000|2021-07-22 14:27:00|||||||||11
1626964030000|2021-07-22 14:27:10|2331.4|2327.4|2331.8|2327.8|2331.8|2327.8|2331.4|2327.4|1
1626964040000|2021-07-22 14:27:20|2332.1|2328.1|2332.4|2328.4|2332.4|2328.4|2332.1|2328.1|3
1626964050000|2021-07-22 14:27:30|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|1
1626964060000|2021-07-22 14:27:40|||||||||1
1626964080000|2021-07-22 14:28:00|||||||||5
1626964100000|2021-07-22 14:28:20|2331.6|2327.6|2331.4|2327.4|2331.6|2327.6|2331.1|2327.1|5
1626964110000|2021-07-22 14:28:30|2330.8|2326.8|2330.1|2326.1|2330.8|2326.8|2330.1|2326.1|5
1626964120000|2021-07-22 14:28:40|2330.3|2326.3|2330.6|2326.6|2330.6|2326.6|2330.3|2326.3|4
1626964140000|2021-07-22 14:29:00|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|4
1626964150000|2021-07-22 14:29:10|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|1
1626964160000|2021-07-22 14:29:20|2330.6|2326.6|2330.1|2326.1|2330.6|2326.6|2330.1|2326.1|7
1626964170000|2021-07-22 14:29:30|2330.3|2326.3|2330.4|2326.4|2330.4|2326.4|2330.3|2326.3|3
1626964180000|2021-07-22 14:29:40|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|0
1626964190000|2021-07-22 14:29:50|||||||||2
1626964200000|2021-07-22 14:30:00|2330.8|2326.8|2330|2326|2330.8|2326.8|2330|2326|34
1626964210000|2021-07-22 14:30:10|2329.8|2325.8|2329.5|2325.5|2329.8|2325.8|2329.5|2325.5|4
1626964230000|2021-07-22 14:30:30|2329.3|2325.3|2328.8|2324.8|2329.3|2325.3|2328.8|2324.8|1
1626964240000|2021-07-22 14:30:40|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|2328.5|2324.5|0
1626964260000|2021-07-22 14:31:00|||||||||10
1626964270000|2021-07-22 14:31:10|2329.8|2325.8|2330|2326|2330|2326|2329.8|2325.8|29
1626964280000|2021-07-22 14:31:20|2330.5|2326.5|2330.8|2326.8|2330.8|2326.8|2330.5|2326.5|3
1626964290000|2021-07-22 14:31:30|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|1
1626964300000|2021-07-22 14:31:40|||||||||1
1626964310000|2021-07-22 14:31:50|2331.5|2327.5|2330.8|2326.8|2331.5|2327.5|2330.5|2326.5|10
1626964320000|2021-07-22 14:32:00|2330.5|2326.5|2331|2327|2331|2327|2330.5|2326.5|12
1626964330000|2021-07-22 14:32:10|2330.8|2326.8|2330.5|2326.5|2330.8|2326.8|2330.5|2326.5|0
1626964350000|2021-07-22 14:32:30|||||||||1
1626964360000|2021-07-22 14:32:40|2331|2327|2331|2327|2331|2327|2331|2327|2
1626964370000|2021-07-22 14:32:50|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|1
1626964380000|2021-07-22 14:33:00|2331.8|2327.8|2332.8|2328.8|2332.8|2328.8|2331.8|2327.8|62
1626964410000|2021-07-22 14:33:30|||||||||1
1626964420000|2021-07-22 14:33:40|||||||||9
1626964430000|2021-07-22 14:33:50|2333.3|2329.3|2334.5|2330.5|2334.5|2330.5|2333.3|2329.3|14
1626964440000|2021-07-22 14:34:00|||||||||2
1626964450000|2021-07-22 14:34:10|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|1
1626964460000|2021-07-22 14:34:20|2334.5|2330.5|2334.5|2330.5|2334.8|2330.8|2334.5|2330.5|4
1626964470000|2021-07-22 14:34:30|2334|2330|2334.3|2330.3|2334.3|2330.3|2334|2330|6
1626964480000|2021-07-22 14:34:40|2334|2330|2334|2330|2334|2330|2334|2330|0
1626964500000|2021-07-22 14:35:00|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|10
1626964510000|2021-07-22 14:35:10|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|3
1626964520000|2021-07-22 14:35:20|2334.3|2330.3|2334.5|2330.5|2334.5|2330.5|2334.3|2330.3|39
1626964530000|2021-07-22 14:35:30|||||||||10
1626964540000|2021-07-22 14:35:40|2334.3|2330.3|2334|2330|2334.3|2330.3|2334|2330|5
1626964560000|2021-07-22 14:36:00|||||||||1
1626964580000|2021-07-22 14:36:20|||||||||1
1626964590000|2021-07-22 14:36:30|2334.3|2330.3|2334|2330|2334.5|2330.5|2334|2330|9
1626964600000|2021-07-22 14:36:40|||||||||2
1626964610000|2021-07-22 14:36:50|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|7
1626964620000|2021-07-22 14:37:00|2333.8|2329.8|2334.5|2330.5|2334.5|2330.5|2333.8|2329.8|14
1626964630000|2021-07-22 14:37:10|2334.8|2330.8|2334.5|2330.5|2334.8|2330.8|2334.5|2330.5|34
1626964640000|2021-07-22 14:37:20|||||||||10
1626964650000|2021-07-22 14:37:30|2333.5|2329.5|2334.5|2330.5|2334.5|2330.5|2333.5|2329.5|20
1626964660000|2021-07-22 14:37:40|2334|2330|2334.5|2330.5|2334.5|2330.5|2334|2330|9
1626964680000|2021-07-22 14:38:00|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|17
1626964690000|2021-07-22 14:38:10|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|11
1626964700000|2021-07-22 14:38:20|2334|2330|2333.3|2329.3|2334|2330|2333|2329|19
1626964710000|2021-07-22 14:38:30|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2
1626964720000|2021-07-22 14:38:40|2333.3|2329.3|2333.3|2329.3|2333.5|2329.5|2333.3|2329.3|0
1626964730000|2021-07-22 14:38:50|2332.3|2328.3|2332.3|2328.3|2332.5|2328.5|2332.3|2328.3|16
1626964740000|2021-07-22 14:39:00|2332.5|2328.5|2334|2330|2334|2330|2332.5|2328.5|17
1626964750000|2021-07-22 14:39:10|||||||||4
1626964760000|2021-07-22 14:39:20|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|3
1626964770000|2021-07-22 14:39:30|2334|2330|2334|2330|2334.3|2330.3|2334|2330|5
1626964780000|2021-07-22 14:39:40|2335.3|2331.3|2335.5|2331.5|2335.5|2331.5|2335.3|2331.3|85
1626964790000|2021-07-22 14:39:50|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|4
1626964800000|2021-07-22 14:40:00|||||||||9
1626964830000|2021-07-22 14:40:30|2336|2332|2336|2332|2336|2332|2336|2332|10
1626964840000|2021-07-22 14:40:40|||||||||7
1626964850000|2021-07-22 14:40:50|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2
1626964860000|2021-07-22 14:41:00|2336|2332|2335|2331|2336|2332|2335|2331|32
1626964870000|2021-07-22 14:41:10|||||||||4
1626964900000|2021-07-22 14:41:40|||||||||10
1626964910000|2021-07-22 14:41:50|2336|2332|2337|2333|2337|2333|2336|2332|29
1626964920000|2021-07-22 14:42:00|||||||||4
1626964930000|2021-07-22 14:42:10|||||||||15
1626964940000|2021-07-22 14:42:20|2336|2332|2336|2332|2336|2332|2336|2332|18
1626964950000|2021-07-22 14:42:30|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.3|2332.3|24
1626964960000|2021-07-22 14:42:40|2336.7|2332.7|2337|2333|2337.7|2333.7|2336.7|2332.7|13
1626964970000|2021-07-22 14:42:50|2336.7|2332.7|2337|2333|2337|2333|2336.7|2332.7|6
1626964980000|2021-07-22 14:43:00|||||||||1
1626964990000|2021-07-22 14:43:10|||||||||1
1626965000000|2021-07-22 14:43:20|||||||||5
1626965010000|2021-07-22 14:43:30|||||||||2
1626965030000|2021-07-22 14:43:50|2336.5|2332.5|2336|2332|2336.5|2332.5|2336|2332|4
1626965040000|2021-07-22 14:44:00|2335|2331|2335.5|2331.5|2335.5|2331.5|2335|2331|28
1626965050000|2021-07-22 14:44:10|||||||||7
1626965060000|2021-07-22 14:44:20|2335.7|2331.7|2336.5|2332.5|2336.5|2332.5|2335.7|2331.7|4
1626965070000|2021-07-22 14:44:30|||||||||3
1626965080000|2021-07-22 14:44:40|||||||||9
1626965090000|2021-07-22 14:44:50|2336|2332|2336.5|2332.5|2336.5|2332.5|2336|2332|4
1626965100000|2021-07-22 14:45:00|2336.7|2332.7|2337|2333|2337.5|2333.5|2336.7|2332.7|9
1626965110000|2021-07-22 14:45:10|2337.3|2333.3|2337.5|2333.5|2337.5|2333.5|2337.3|2333.3|4
1626965120000|2021-07-22 14:45:20|2338|2334|2338.3|2334.3|2338.3|2334.3|2338|2334|2
1626965130000|2021-07-22 14:45:30|||||||||5
1626965140000|2021-07-22 14:45:40|2337.8|2333.8|2337|2333|2337.8|2333.8|2337|2333|17
1626965150000|2021-07-22 14:45:50|2337.2|2333.2|2337.5|2333.5|2337.5|2333.5|2337.2|2333.2|4
1626965160000|2021-07-22 14:46:00|2337.3|2333.3|2337.3|2333.3|2337.5|2333.5|2337.3|2333.3|3
1626965170000|2021-07-22 14:46:10|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|2337.5|2333.5|5
1626965180000|2021-07-22 14:46:20|2338|2334|2337.7|2333.7|2338|2334|2337.7|2333.7|9
1626965190000|2021-07-22 14:46:30|2338.3|2334.3|2338|2334|2338.3|2334.3|2338|2334|1
1626965200000|2021-07-22 14:46:40|||||||||3
1626965210000|2021-07-22 14:46:50|2338.3|2334.3|2338.5|2334.5|2338.5|2334.5|2338.3|2334.3|5
1626965220000|2021-07-22 14:47:00|2339|2335|2339.5|2335.5|2339.5|2335.5|2339|2335|4
1626965230000|2021-07-22 14:47:10|2339.8|2335.8|2340|2336|2340|2336|2339.8|2335.8|1
1626965240000|2021-07-22 14:47:20|||||||||9
1626965250000|2021-07-22 14:47:30|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|15
1626965260000|2021-07-22 14:47:40|2340|2336|2340.3|2336.3|2340.3|2336.3|2340|2336|11
1626965270000|2021-07-22 14:47:50|2339|2335|2339|2335|2339|2335|2339|2335|5
1626965280000|2021-07-22 14:48:00|2340|2336|2340|2336|2340|2336|2340|2336|19
1626965290000|2021-07-22 14:48:10|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|2340.2|2336.2|3
1626965300000|2021-07-22 14:48:20|2340|2336|2340.2|2336.2|2340.2|2336.2|2340|2336|5
1626965310000|2021-07-22 14:48:30|2340.5|2336.5|2341|2337|2341|2337|2340.5|2336.5|3
1626965320000|2021-07-22 14:48:40|||||||||5
1626965330000|2021-07-22 14:48:50|2340.3|2336.3|2340|2336|2340.3|2336.3|2340|2336|30
1626965340000|2021-07-22 14:49:00|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|1
1626965350000|2021-07-22 14:49:10|2340|2336|2339.3|2335.3|2340|2336|2339.3|2335.3|15
1626965360000|2021-07-22 14:49:20|||||||||2
1626965370000|2021-07-22 14:49:30|2339|2335|2339|2335|2339|2335|2339|2335|23
1626965400000|2021-07-22 14:50:00|2339.3|2335.3|2339.5|2335.5|2339.5|2335.5|2339.3|2335.3|6
1626965410000|2021-07-22 14:50:10|||||||||2
1626965430000|2021-07-22 14:50:30|2339.7|2335.7|2339.3|2335.3|2340|2336|2339.3|2335.3|1
1626965440000|2021-07-22 14:50:40|2339|2335|2339|2335|2339|2335|2339|2335|0
1626965450000|2021-07-22 14:50:50|||||||||2
1626965460000|2021-07-22 14:51:00|2338.7|2334.7|2338|2334|2338.7|2334.7|2338|2334|8
1626965470000|2021-07-22 14:51:10|2338.3|2334.3|2336.3|2332.3|2338.3|2334.3|2336.3|2332.3|27
1626965480000|2021-07-22 14:51:20|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2
1626965490000|2021-07-22 14:51:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1626965500000|2021-07-22 14:51:40|2335.5|2331.5|2335.8|2331.8|2335.8|2331.8|2335.5|2331.5|2
1626965510000|2021-07-22 14:51:50|2335|2331|2335|2331|2335|2331|2335|2331|0
1626965530000|2021-07-22 14:52:10|||||||||2
1626965540000|2021-07-22 14:52:20|||||||||1
1626965550000|2021-07-22 14:52:30|||||||||2
1626965560000|2021-07-22 14:52:40|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|8
1626965570000|2021-07-22 14:52:50|2334|2330|2334|2330|2334|2330|2334|2330|1
1626965580000|2021-07-22 14:53:00|2334.3|2330.3|2334.5|2330.5|2334.5|2330.5|2334.3|2330.3|9
1626965590000|2021-07-22 14:53:10|2335|2331|2335|2331|2335|2331|2335|2331|1
1626965600000|2021-07-22 14:53:20|||||||||1
1626965610000|2021-07-22 14:53:30|2334.5|2330.5|2334.3|2330.3|2334.5|2330.5|2334.3|2330.3|2
1626965620000|2021-07-22 14:53:40|2334.5|2330.5|2335|2331|2335|2331|2334.5|2330.5|2
1626965630000|2021-07-22 14:53:50|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|15
1626965640000|2021-07-22 14:54:00|||||||||1
1626965650000|2021-07-22 14:54:10|2336|2332|2336.5|2332.5|2336.5|2332.5|2336|2332|15
1626965660000|2021-07-22 14:54:20|2336.3|2332.3|2336|2332|2336.5|2332.5|2336|2332|26
1626965670000|2021-07-22 14:54:30|||||||||2
1626965700000|2021-07-22 14:55:00|||||||||1
1626965710000|2021-07-22 14:55:10|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.3|2332.3|2
1626965720000|2021-07-22 14:55:20|||||||||1
1626965730000|2021-07-22 14:55:30|||||||||1
1626965740000|2021-07-22 14:55:40|||||||||4
1626965750000|2021-07-22 14:55:50|2337|2333|2337|2333|2337|2333|2337|2333|2
1626965760000|2021-07-22 14:56:00|||||||||1
1626965770000|2021-07-22 14:56:10|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|65
1626965780000|2021-07-22 14:56:20|2336.3|2332.3|2337|2333|2337|2333|2336.3|2332.3|2
1626965810000|2021-07-22 14:56:50|||||||||43
1626965820000|2021-07-22 14:57:00|||||||||28
1626965830000|2021-07-22 14:57:10|||||||||3
1626965850000|2021-07-22 14:57:30|||||||||1
1626965870000|2021-07-22 14:57:50|2338|2334|2338.5|2334.5|2338.5|2334.5|2338|2334|60
1626965880000|2021-07-22 14:58:00|2338.3|2334.3|2338|2334|2338.7|2334.7|2338|2334|4
1626965890000|2021-07-22 14:58:10|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|11
1626965910000|2021-07-22 14:58:30|2339|2335|2339|2335|2339|2335|2339|2335|4
1626965920000|2021-07-22 14:58:40|||||||||2
1626965930000|2021-07-22 14:58:50|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|7
1626965940000|2021-07-22 14:59:00|2339|2335|2339|2335|2339|2335|2339|2335|61
1626965960000|2021-07-22 14:59:20|||||||||1
1626965970000|2021-07-22 14:59:30|||||||||2
1626965980000|2021-07-22 14:59:40|||||||||10
1626965990000|2021-07-22 14:59:50|2338.7|2334.7|2338.3|2334.3|2338.7|2334.7|2338.3|2334.3|1
1626966000000|2021-07-22 15:00:00|2338|2334|2338.5|2334.5|2338.5|2334.5|2338|2334|6
1626966010000|2021-07-22 15:00:10|2338.3|2334.3|2339|2335|2339|2335|2338.3|2334.3|2
1626966030000|2021-07-22 15:00:30|||||||||3
1626966040000|2021-07-22 15:00:40|||||||||14
1626966060000|2021-07-22 15:01:00|2338|2334|2337.3|2333.3|2338|2334|2337.3|2333.3|26
1626966070000|2021-07-22 15:01:10|2337.5|2333.5|2338.3|2334.3|2338.3|2334.3|2337.5|2333.5|22
1626966080000|2021-07-22 15:01:20|2338|2334|2339|2335|2339|2335|2338|2334|35
1626966090000|2021-07-22 15:01:30|||||||||6
1626966100000|2021-07-22 15:01:40|||||||||2
1626966110000|2021-07-22 15:01:50|||||||||1
1626966120000|2021-07-22 15:02:00|2338|2334|2338.7|2334.7|2338.7|2334.7|2338|2334|17
1626966130000|2021-07-22 15:02:10|2339|2335|2338|2334|2339|2335|2338|2334|17
1626966150000|2021-07-22 15:02:30|2338.3|2334.3|2338.5|2334.5|2338.5|2334.5|2338.3|2334.3|3
1626966160000|2021-07-22 15:02:40|2338.3|2334.3|2338.5|2334.5|2338.5|2334.5|2338.3|2334.3|1
1626966170000|2021-07-22 15:02:50|||||||||1
1626966180000|2021-07-22 15:03:00|2338|2334|2338.5|2334.5|2338.5|2334.5|2338|2334|6
1626966190000|2021-07-22 15:03:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|1
1626966200000|2021-07-22 15:03:20|2339|2335|2338.5|2334.5|2339|2335|2338.5|2334.5|3
1626966210000|2021-07-22 15:03:30|2339|2335|2339|2335|2339|2335|2339|2335|1
1626966220000|2021-07-22 15:03:40|||||||||2
1626966230000|2021-07-22 15:03:50|||||||||3
1626966240000|2021-07-22 15:04:00|2340|2336|2340.5|2336.5|2340.5|2336.5|2340|2336|92
1626966250000|2021-07-22 15:04:10|2340|2336|2340.3|2336.3|2340.3|2336.3|2340|2336|7
1626966270000|2021-07-22 15:04:30|2340|2336|2340|2336|2340|2336|2340|2336|0
1626966280000|2021-07-22 15:04:40|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|1
1626966290000|2021-07-22 15:04:50|2340|2336|2340|2336|2340|2336|2340|2336|5
1626966300000|2021-07-22 15:05:00|2341|2337|2341|2337|2341|2337|2341|2337|8
1626966310000|2021-07-22 15:05:10|2340.6|2336.6|2339.4|2335.4|2340.6|2336.6|2339.4|2335.4|46
1626966320000|2021-07-22 15:05:20|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2
1626966340000|2021-07-22 15:05:40|2339|2335|2339|2335|2339|2335|2339|2335|48
1626966360000|2021-07-22 15:06:00|||||||||7
1626966370000|2021-07-22 15:06:10|||||||||2
1626966380000|2021-07-22 15:06:20|2337.7|2333.7|2337|2333|2337.7|2333.7|2337|2333|80
1626966400000|2021-07-22 15:06:40|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|1
1626966410000|2021-07-22 15:06:50|2338|2334|2338|2334|2338|2334|2338|2334|1
1626966420000|2021-07-22 15:07:00|||||||||1
1626966430000|2021-07-22 15:07:10|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|2337.6|2333.6|3
1626966440000|2021-07-22 15:07:20|2337|2333|2336.8|2332.8|2337|2333|2336.8|2332.8|8
1626966470000|2021-07-22 15:07:50|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|1
1626966480000|2021-07-22 15:08:00|2336.8|2332.8|2337.6|2333.6|2337.6|2333.6|2336.8|2332.8|2
1626966490000|2021-07-22 15:08:10|2338|2334|2338.3|2334.3|2338.6|2334.6|2338|2334|7
1626966500000|2021-07-22 15:08:20|2338|2334|2337.8|2333.8|2338|2334|2337.8|2333.8|3
1626966510000|2021-07-22 15:08:30|||||||||1
1626966520000|2021-07-22 15:08:40|2337.6|2333.6|2335.8|2331.8|2337.6|2333.6|2335.8|2331.8|34
1626966530000|2021-07-22 15:08:50|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2
1626966540000|2021-07-22 15:09:00|2335.8|2331.8|2336.5|2332.5|2336.5|2332.5|2335.8|2331.8|14
1626966550000|2021-07-22 15:09:10|2337|2333|2336.5|2332.5|2337|2333|2336.5|2332.5|15
1626966560000|2021-07-22 15:09:20|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|0
1626966580000|2021-07-22 15:09:40|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|2335.5|2331.5|1
1626966590000|2021-07-22 15:09:50|2335.8|2331.8|2335.3|2331.3|2335.8|2331.8|2335.3|2331.3|2
1626966600000|2021-07-22 15:10:00|2337|2333|2339.5|2335.5|2339.5|2335.5|2337|2333|19
1626966610000|2021-07-22 15:10:10|2339.3|2335.3|2339.3|2335.3|2340.3|2336.3|2339.3|2335.3|24
1626966620000|2021-07-22 15:10:20|2339.5|2335.5|2339.8|2335.8|2340|2336|2339.5|2335.5|12
1626966630000|2021-07-22 15:10:30|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|1
1626966640000|2021-07-22 15:10:40|2340|2336|2339.5|2335.5|2340|2336|2339.5|2335.5|11
1626966650000|2021-07-22 15:10:50|2339.7|2335.7|2340|2336|2340.3|2336.3|2339.7|2335.7|8
1626966660000|2021-07-22 15:11:00|2340.3|2336.3|2340|2336|2340.3|2336.3|2340|2336|7
1626966670000|2021-07-22 15:11:10|2340.2|2336.2|2341|2337|2341|2337|2340.2|2336.2|10
1626966680000|2021-07-22 15:11:20|||||||||2
1626966710000|2021-07-22 15:11:50|||||||||9
1626966730000|2021-07-22 15:12:10|||||||||8
1626966770000|2021-07-22 15:12:50|||||||||1
1626966790000|2021-07-22 15:13:10|||||||||5
1626966820000|2021-07-22 15:13:40|||||||||2
1626966830000|2021-07-22 15:13:50|||||||||2
1626966840000|2021-07-22 15:14:00|2342.6|2338.6|2343|2339|2343.5|2339.5|2342|2338|61
1626966850000|2021-07-22 15:14:10|2343.5|2339.5|2343.3|2339.3|2343.5|2339.5|2343.3|2339.3|18
1626966860000|2021-07-22 15:14:20|2343.4|2339.4|2344|2340|2344|2340|2343.4|2339.4|7
1626966870000|2021-07-22 15:14:30|2343.5|2339.5|2343.7|2339.7|2343.7|2339.7|2343.3|2339.3|22
1626966880000|2021-07-22 15:14:40|2344|2340|2344|2340|2344|2340|2344|2340|10
1626966890000|2021-07-22 15:14:50|2344.3|2340.3|2344|2340|2344.3|2340.3|2344|2340|26
1626966900000|2021-07-22 15:15:00|2343.5|2339.5|2344|2340|2344|2340|2343.5|2339.5|4
1626966910000|2021-07-22 15:15:10|||||||||1
1626966920000|2021-07-22 15:15:20|||||||||5
1626966930000|2021-07-22 15:15:30|2343.8|2339.8|2344|2340|2344|2340|2343.7|2339.7|15
1626966950000|2021-07-22 15:15:50|2343.8|2339.8|2343.7|2339.7|2343.8|2339.8|2343.7|2339.7|7
1626966960000|2021-07-22 15:16:00|2344|2340|2344|2340|2344|2340|2343.5|2339.5|6
1626966970000|2021-07-22 15:16:10|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343|2339|2
1626966980000|2021-07-22 15:16:20|2343|2339|2342|2338|2343|2339|2342|2338|7
1626966990000|2021-07-22 15:16:30|||||||||1
1626967030000|2021-07-22 15:17:10|||||||||6
1626967040000|2021-07-22 15:17:20|||||||||2
1626967060000|2021-07-22 15:17:40|2341.5|2337.5|2341.3|2337.3|2341.5|2337.5|2341.3|2337.3|35
1626967070000|2021-07-22 15:17:50|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|4
1626967080000|2021-07-22 15:18:00|2341.7|2337.7|2342|2338|2342|2338|2341.7|2337.7|0
1626967090000|2021-07-22 15:18:10|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2
1626967110000|2021-07-22 15:18:30|2342|2338|2342|2338|2342|2338|2342|2338|1
1626967120000|2021-07-22 15:18:40|2341.3|2337.3|2341|2337|2341.3|2337.3|2341|2337|12
1626967130000|2021-07-22 15:18:50|||||||||9
1626967140000|2021-07-22 15:19:00|2341.5|2337.5|2341.3|2337.3|2341.5|2337.5|2341.3|2337.3|11
1626967150000|2021-07-22 15:19:10|2341|2337|2341|2337|2341|2337|2341|2337|4
1626967190000|2021-07-22 15:19:50|||||||||1
1626967200000|2021-07-22 15:20:00|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|3
1626967210000|2021-07-22 15:20:10|2341.5|2337.5|2342|2338|2342|2338|2341.5|2337.5|4
1626967220000|2021-07-22 15:20:20|2341|2337|2341.3|2337.3|2341.5|2337.5|2341|2337|43
1626967230000|2021-07-22 15:20:30|2341|2337|2341|2337|2341|2337|2341|2337|0
1626967250000|2021-07-22 15:20:50|2340.5|2336.5|2341|2337|2341|2337|2340.5|2336.5|11
1626967270000|2021-07-22 15:21:10|||||||||9
1626967280000|2021-07-22 15:21:20|2340|2336|2340|2336|2340|2336|2340|2336|2
1626967290000|2021-07-22 15:21:30|2340.3|2336.3|2340|2336|2340.3|2336.3|2340|2336|7
1626967300000|2021-07-22 15:21:40|2340.3|2336.3|2340.5|2336.5|2340.5|2336.5|2340.3|2336.3|2
1626967310000|2021-07-22 15:21:50|2340|2336|2340|2336|2340|2336|2340|2336|21
1626967320000|2021-07-22 15:22:00|||||||||1
1626967330000|2021-07-22 15:22:10|2340.3|2336.3|2340.5|2336.5|2340.5|2336.5|2340.3|2336.3|1
1626967340000|2021-07-22 15:22:20|2341|2337|2342.5|2338.5|2342.5|2338.5|2341|2337|19
1626967350000|2021-07-22 15:22:30|2342.8|2338.8|2343.3|2339.3|2343.3|2339.3|2342.7|2338.7|1
1626967360000|2021-07-22 15:22:40|2343|2339|2343.3|2339.3|2343.3|2339.3|2343|2339|2
1626967370000|2021-07-22 15:22:50|2344|2340|2345|2341|2345|2341|2344|2340|24
1626967380000|2021-07-22 15:23:00|2344.7|2340.7|2346.4|2342.4|2346.4|2342.4|2344.7|2340.7|25
1626967390000|2021-07-22 15:23:10|||||||||17
1626967400000|2021-07-22 15:23:20|||||||||15
1626967410000|2021-07-22 15:23:30|||||||||2
1626967420000|2021-07-22 15:23:40|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|9
1626967430000|2021-07-22 15:23:50|2346.4|2342.4|2347.4|2343.4|2347.4|2343.4|2346.4|2342.4|52
1626967440000|2021-07-22 15:24:00|2347.7|2343.7|2349.4|2345.4|2349.4|2345.4|2347.4|2343.4|89
1626967450000|2021-07-22 15:24:10|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2
1626967470000|2021-07-22 15:24:30|||||||||1
1626967480000|2021-07-22 15:24:40|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|11
1626967490000|2021-07-22 15:24:50|2349.2|2345.2|2349.4|2345.4|2349.4|2345.4|2349.2|2345.2|2
1626967500000|2021-07-22 15:25:00|2348.7|2344.7|2347.7|2343.7|2348.7|2344.7|2347.4|2343.4|21
1626967510000|2021-07-22 15:25:10|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|1
1626967520000|2021-07-22 15:25:20|||||||||75
1626967530000|2021-07-22 15:25:30|||||||||14
1626967550000|2021-07-22 15:25:50|||||||||2
1626967560000|2021-07-22 15:26:00|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|6
1626967570000|2021-07-22 15:26:10|||||||||2
1626967580000|2021-07-22 15:26:20|2348.2|2344.2|2348.4|2344.4|2348.4|2344.4|2348.2|2344.2|0
1626967590000|2021-07-22 15:26:30|||||||||1
1626967600000|2021-07-22 15:26:40|||||||||3
1626967610000|2021-07-22 15:26:50|||||||||1
1626967620000|2021-07-22 15:27:00|||||||||1
1626967630000|2021-07-22 15:27:10|2348.7|2344.7|2348.9|2344.9|2348.9|2344.9|2348.7|2344.7|14
1626967640000|2021-07-22 15:27:20|||||||||1
1626967660000|2021-07-22 15:27:40|2349.4|2345.4|2348.4|2344.4|2349.4|2345.4|2348.4|2344.4|12
1626967670000|2021-07-22 15:27:50|2348.2|2344.2|2348.4|2344.4|2348.4|2344.4|2348.2|2344.2|7
1626967690000|2021-07-22 15:28:10|||||||||1
1626967700000|2021-07-22 15:28:20|||||||||1
1626967710000|2021-07-22 15:28:30|2347.7|2343.7|2347.4|2343.4|2347.7|2343.7|2347.4|2343.4|6
1626967720000|2021-07-22 15:28:40|2346.4|2342.4|2344.4|2340.4|2346.4|2342.4|2344.4|2340.4|9
1626967730000|2021-07-22 15:28:50|||||||||1
1626967740000|2021-07-22 15:29:00|2345.4|2341.4|2344.4|2340.4|2345.4|2341.4|2344.4|2340.4|35
1626967750000|2021-07-22 15:29:10|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1626967770000|2021-07-22 15:29:30|2345|2341|2345.4|2341.4|2346.4|2342.4|2345|2341|100
1626967780000|2021-07-22 15:29:40|||||||||10
1626967790000|2021-07-22 15:29:50|||||||||1
1626967800000|2021-07-22 15:30:00|2345.9|2341.9|2344.7|2340.7|2345.9|2341.9|2344.7|2340.7|17
1626967810000|2021-07-22 15:30:10|2344.4|2340.4|2343.9|2339.9|2344.4|2340.4|2343.4|2339.4|67
1626967820000|2021-07-22 15:30:20|2344.4|2340.4|2343.7|2339.7|2344.4|2340.4|2343.7|2339.7|3
1626967840000|2021-07-22 15:30:40|2343.4|2339.4|2342.4|2338.4|2343.4|2339.4|2342.4|2338.4|6
1626967850000|2021-07-22 15:30:50|2342.2|2338.2|2343.4|2339.4|2343.4|2339.4|2342.2|2338.2|16
1626967870000|2021-07-22 15:31:10|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|8
1626967890000|2021-07-22 15:31:30|2344.7|2340.7|2346.4|2342.4|2346.4|2342.4|2344.7|2340.7|18
1626967900000|2021-07-22 15:31:40|2345.7|2341.7|2344.7|2340.7|2345.9|2341.9|2344.7|2340.7|106
1626967910000|2021-07-22 15:31:50|2344.2|2340.2|2344|2340|2344.2|2340.2|2343.9|2339.9|28
1626967920000|2021-07-22 15:32:00|2344.2|2340.2|2344.5|2340.5|2344.5|2340.5|2344.2|2340.2|9
1626967930000|2021-07-22 15:32:10|2344.3|2340.3|2344|2340|2344.3|2340.3|2344|2340|4
1626967940000|2021-07-22 15:32:20|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341|2337|23
1626967950000|2021-07-22 15:32:30|2341|2337|2340|2336|2341|2337|2340|2336|11
1626967960000|2021-07-22 15:32:40|2340.3|2336.3|2341|2337|2341|2337|2340.3|2336.3|5
1626967970000|2021-07-22 15:32:50|||||||||1
1626967980000|2021-07-22 15:33:00|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|36
1626968000000|2021-07-22 15:33:20|2342|2338|2342|2338|2342|2338|2342|2338|7
1626968010000|2021-07-22 15:33:30|2342.5|2338.5|2342|2338|2342.5|2338.5|2342|2338|3
1626968020000|2021-07-22 15:33:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|5
1626968030000|2021-07-22 15:33:50|2342|2338|2342.5|2338.5|2342.5|2338.5|2342|2338|3
1626968040000|2021-07-22 15:34:00|2342.7|2338.7|2342.7|2338.7|2343|2339|2342.5|2338.5|8
1626968050000|2021-07-22 15:34:10|2344|2340|2345|2341|2345|2341|2344|2340|43
1626968060000|2021-07-22 15:34:20|2344.5|2340.5|2344|2340|2344.5|2340.5|2344|2340|10
1626968070000|2021-07-22 15:34:30|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|7
1626968080000|2021-07-22 15:34:40|2345.2|2341.2|2345.7|2341.7|2345.7|2341.7|2345.2|2341.2|66
1626968090000|2021-07-22 15:34:50|2346.4|2342.4|2346.7|2342.7|2346.7|2342.7|2346.4|2342.4|12
1626968100000|2021-07-22 15:35:00|||||||||2
1626968110000|2021-07-22 15:35:10|2347|2343|2347.7|2343.7|2347.7|2343.7|2347|2343|7
1626968120000|2021-07-22 15:35:20|2346.9|2342.9|2346.7|2342.7|2346.9|2342.9|2346.7|2342.7|19
1626968130000|2021-07-22 15:35:30|||||||||7
1626968140000|2021-07-22 15:35:40|2346.2|2342.2|2344.4|2340.4|2346.2|2342.2|2344.4|2340.4|80
1626968150000|2021-07-22 15:35:50|2343.7|2339.7|2344.4|2340.4|2344.4|2340.4|2343.7|2339.7|55
1626968160000|2021-07-22 15:36:00|2344.7|2340.7|2343.9|2339.9|2344.7|2340.7|2343.9|2339.9|2
1626968170000|2021-07-22 15:36:10|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|5
1626968180000|2021-07-22 15:36:20|||||||||1
1626968190000|2021-07-22 15:36:30|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|1
1626968200000|2021-07-22 15:36:40|2343.4|2339.4|2343.2|2339.2|2343.4|2339.4|2343.2|2339.2|4
1626968210000|2021-07-22 15:36:50|2342.9|2338.9|2342.9|2338.9|2343.4|2339.4|2342.9|2338.9|11
1626968220000|2021-07-22 15:37:00|2342.7|2338.7|2343.4|2339.4|2343.4|2339.4|2342.4|2338.4|19
1626968230000|2021-07-22 15:37:10|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|1
1626968240000|2021-07-22 15:37:20|2342.7|2338.7|2342.2|2338.2|2342.7|2338.7|2342.2|2338.2|1
1626968250000|2021-07-22 15:37:30|2342.4|2338.4|2343.9|2339.9|2343.9|2339.9|2342.2|2338.2|4
1626968260000|2021-07-22 15:37:40|2343.7|2339.7|2342.7|2338.7|2343.7|2339.7|2342.7|2338.7|2
1626968270000|2021-07-22 15:37:50|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|6
1626968280000|2021-07-22 15:38:00|2343.2|2339.2|2344.4|2340.4|2344.4|2340.4|2343.2|2339.2|7
1626968290000|2021-07-22 15:38:10|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|4
1626968310000|2021-07-22 15:38:30|2343.7|2339.7|2343.9|2339.9|2343.9|2339.9|2343.7|2339.7|2
1626968320000|2021-07-22 15:38:40|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1626968330000|2021-07-22 15:38:50|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|3
1626968340000|2021-07-22 15:39:00|2344.2|2340.2|2343.3|2339.3|2344.2|2340.2|2343.3|2339.3|60
1626968350000|2021-07-22 15:39:10|2343|2339|2342.3|2338.3|2343|2339|2342.3|2338.3|17
1626968380000|2021-07-22 15:39:40|2342|2338|2342|2338|2342|2338|2342|2338|0
1626968390000|2021-07-22 15:39:50|2341.7|2337.7|2340.2|2336.2|2342|2338|2340|2336|9
1626968400000|2021-07-22 15:40:00|2340.8|2336.8|2341.3|2337.3|2341.3|2337.3|2340.8|2336.8|6
1626968410000|2021-07-22 15:40:10|2341.6|2337.6|2342|2338|2342|2338|2341.6|2337.6|7
1626968420000|2021-07-22 15:40:20|2341.7|2337.7|2341.3|2337.3|2341.7|2337.7|2341.3|2337.3|6
1626968430000|2021-07-22 15:40:30|2341|2337|2341|2337|2341|2337|2341|2337|1
1626968440000|2021-07-22 15:40:40|2340.7|2336.7|2340.5|2336.5|2341|2337|2340.5|2336.5|10
1626968450000|2021-07-22 15:40:50|2340|2336|2340|2336|2340|2336|2340|2336|1
1626968460000|2021-07-22 15:41:00|2339|2335|2339.3|2335.3|2339.5|2335.5|2339|2335|5
1626968470000|2021-07-22 15:41:10|2339|2335|2337|2333|2339|2335|2337|2333|13
1626968480000|2021-07-22 15:41:20|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|4
1626968490000|2021-07-22 15:41:30|2337|2333|2338.3|2334.3|2338.3|2334.3|2337|2333|4
1626968500000|2021-07-22 15:41:40|2338|2334|2338|2334|2338.3|2334.3|2338|2334|10
1626968510000|2021-07-22 15:41:50|||||||||6
1626968520000|2021-07-22 15:42:00|2338.3|2334.3|2338.5|2334.5|2338.5|2334.5|2338.3|2334.3|11
1626968530000|2021-07-22 15:42:10|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2
1626968540000|2021-07-22 15:42:20|2338.6|2334.6|2338.3|2334.3|2338.6|2334.6|2338.3|2334.3|2
1626968570000|2021-07-22 15:42:50|||||||||2
1626968580000|2021-07-22 15:43:00|2339.7|2335.7|2340|2336|2340|2336|2339.7|2335.7|7
1626968600000|2021-07-22 15:43:20|2339.5|2335.5|2339.3|2335.3|2339.5|2335.5|2339.3|2335.3|11
1626968610000|2021-07-22 15:43:30|2339.1|2335.1|2337.8|2333.8|2339.1|2335.1|2337.8|2333.8|20
1626968620000|2021-07-22 15:43:40|2338|2334|2338|2334|2338|2334|2338|2334|0
1626968630000|2021-07-22 15:43:50|2338.3|2334.3|2339.5|2335.5|2339.5|2335.5|2338.3|2334.3|9
1626968640000|2021-07-22 15:44:00|2340|2336|2341.5|2337.5|2341.5|2337.5|2340|2336|32
1626968650000|2021-07-22 15:44:10|||||||||1
1626968670000|2021-07-22 15:44:30|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|0
1626968680000|2021-07-22 15:44:40|2341|2337|2341|2337|2341.3|2337.3|2341|2337|2
1626968690000|2021-07-22 15:44:50|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|6
1626968700000|2021-07-22 15:45:00|2340.3|2336.3|2339.5|2335.5|2340.3|2336.3|2339.5|2335.5|9
1626968710000|2021-07-22 15:45:10|2339.3|2335.3|2339|2335|2339.3|2335.3|2338.7|2334.7|18
1626968720000|2021-07-22 15:45:20|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|1
1626968730000|2021-07-22 15:45:30|2339|2335|2338.5|2334.5|2339|2335|2338.5|2334.5|11
1626968740000|2021-07-22 15:45:40|2338.3|2334.3|2338|2334|2338.3|2334.3|2338|2334|7
1626968750000|2021-07-22 15:45:50|||||||||1
1626968760000|2021-07-22 15:46:00|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|8
1626968770000|2021-07-22 15:46:10|||||||||13
1626968780000|2021-07-22 15:46:20|2339|2335|2339|2335|2340.3|2336.3|2339|2335|26
1626968790000|2021-07-22 15:46:30|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|8
1626968800000|2021-07-22 15:46:40|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1626968810000|2021-07-22 15:46:50|2339.5|2335.5|2338.5|2334.5|2339.5|2335.5|2338.5|2334.5|15
1626968820000|2021-07-22 15:47:00|||||||||6
1626968830000|2021-07-22 15:47:10|2338.3|2334.3|2338.5|2334.5|2339.3|2335.3|2338.3|2334.3|8
1626968840000|2021-07-22 15:47:20|2338.8|2334.8|2339.3|2335.3|2339.3|2335.3|2338.8|2334.8|6
1626968850000|2021-07-22 15:47:30|||||||||10
1626968860000|2021-07-22 15:47:40|2339.4|2335.4|2340|2336|2340|2336|2339.1|2335.1|12
1626968870000|2021-07-22 15:47:50|2340.6|2336.6|2341.3|2337.3|2341.6|2337.6|2340.6|2336.6|25
1626968880000|2021-07-22 15:48:00|2341.6|2337.6|2340.9|2336.9|2342.3|2338.3|2340.1|2336.1|52
1626968890000|2021-07-22 15:48:10|2340.6|2336.6|2340.9|2336.9|2341.9|2337.9|2340.6|2336.6|83
1626968900000|2021-07-22 15:48:20|2340.6|2336.6|2341.9|2337.9|2342.1|2338.1|2340.6|2336.6|80
1626968910000|2021-07-22 15:48:30|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|71
1626968920000|2021-07-22 15:48:40|2343.6|2339.6|2343.6|2339.6|2343.9|2339.9|2343.6|2339.6|68
1626968930000|2021-07-22 15:48:50|2343.9|2339.9|2343.6|2339.6|2344.1|2340.1|2343.6|2339.6|44
1626968940000|2021-07-22 15:49:00|2344.1|2340.1|2344.6|2340.6|2344.6|2340.6|2343.6|2339.6|91
1626968950000|2021-07-22 15:49:10|||||||||39
1626968960000|2021-07-22 15:49:20|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|36
1626968970000|2021-07-22 15:49:30|||||||||45
1626968980000|2021-07-22 15:49:40|||||||||39
1626968990000|2021-07-22 15:49:50|||||||||91
1626969000000|2021-07-22 15:50:00|2343.1|2339.1|2341.9|2337.9|2343.1|2339.1|2341.9|2337.9|107
1626969010000|2021-07-22 15:50:10|2342.1|2338.1|2344.1|2340.1|2344.1|2340.1|2342.1|2338.1|20
1626969020000|2021-07-22 15:50:20|||||||||22
1626969030000|2021-07-22 15:50:30|||||||||34
1626969040000|2021-07-22 15:50:40|||||||||2
1626969050000|2021-07-22 15:50:50|||||||||2
1626969060000|2021-07-22 15:51:00|2344.7|2340.7|2345.1|2341.1|2345.9|2341.9|2344.7|2340.7|13
1626969070000|2021-07-22 15:51:10|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|1
1626969100000|2021-07-22 15:51:40|||||||||1
1626969110000|2021-07-22 15:51:50|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|59
1626969120000|2021-07-22 15:52:00|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.1|2340.1|3
1626969130000|2021-07-22 15:52:10|2344.1|2340.1|2344.4|2340.4|2344.4|2340.4|2344.1|2340.1|0
1626969150000|2021-07-22 15:52:30|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1626969190000|2021-07-22 15:53:10|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2343.9|2339.9|2
1626969200000|2021-07-22 15:53:20|2343.6|2339.6|2342.9|2338.9|2343.6|2339.6|2342.9|2338.9|10
1626969220000|2021-07-22 15:53:40|||||||||1
1626969230000|2021-07-22 15:53:50|||||||||2
1626969240000|2021-07-22 15:54:00|2343.1|2339.1|2343.6|2339.6|2343.6|2339.6|2342.9|2338.9|15
1626969250000|2021-07-22 15:54:10|2343.9|2339.9|2343.9|2339.9|2344.4|2340.4|2343.9|2339.9|16
1626969270000|2021-07-22 15:54:30|2344.1|2340.1|2343.6|2339.6|2344.1|2340.1|2343.6|2339.6|2
1626969280000|2021-07-22 15:54:40|2343.1|2339.1|2343.6|2339.6|2343.6|2339.6|2342.9|2338.9|5
1626969290000|2021-07-22 15:54:50|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|4
1626969300000|2021-07-22 15:55:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1626969340000|2021-07-22 15:55:40|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|2342.9|2338.9|0
1626969360000|2021-07-22 15:56:00|2342.3|2338.3|2341.9|2337.9|2342.3|2338.3|2341.9|2337.9|13
1626969440000|2021-07-22 15:57:20|||||||||1
1626969450000|2021-07-22 15:57:30|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|7
1626969460000|2021-07-22 15:57:40|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|0
1626969480000|2021-07-22 15:58:00|||||||||1
1626969490000|2021-07-22 15:58:10|||||||||1
1626969510000|2021-07-22 15:58:30|2341.6|2337.6|2341.9|2337.9|2341.9|2337.9|2341.6|2337.6|5
1626969520000|2021-07-22 15:58:40|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|4
1626969530000|2021-07-22 15:58:50|2341.9|2337.9|2340.9|2336.9|2341.9|2337.9|2340.9|2336.9|18
1626969540000|2021-07-22 15:59:00|2341.4|2337.4|2341.9|2337.9|2341.9|2337.9|2341.1|2337.1|15
1626969550000|2021-07-22 15:59:10|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2341.9|2337.9|2
1626969570000|2021-07-22 15:59:30|||||||||1
1626969580000|2021-07-22 15:59:40|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|0
1626969590000|2021-07-22 15:59:50|||||||||1
1626969610000|2021-07-22 16:00:10|||||||||2
1626969630000|2021-07-22 16:00:30|||||||||2
1626969670000|2021-07-22 16:01:10|2342.1|2338.1|2342.4|2338.4|2342.4|2338.4|2342.1|2338.1|185
1626969680000|2021-07-22 16:01:20|2341.9|2337.9|2341.4|2337.4|2341.9|2337.9|2341.4|2337.4|1
1626969690000|2021-07-22 16:01:30|||||||||6
1626969700000|2021-07-22 16:01:40|||||||||1
1626969710000|2021-07-22 16:01:50|2341.7|2337.7|2341.9|2337.9|2341.9|2337.9|2341.7|2337.7|9
1626969720000|2021-07-22 16:02:00|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|0
1626969740000|2021-07-22 16:02:20|2341.9|2337.9|2342.1|2338.1|2342.4|2338.4|2341.9|2337.9|3
1626969770000|2021-07-22 16:02:50|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|6
1626969790000|2021-07-22 16:03:10|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|1
1626969810000|2021-07-22 16:03:30|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|2341.6|2337.6|1
1626969840000|2021-07-22 16:04:00|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|0
1626969860000|2021-07-22 16:04:20|2342.1|2338.1|2341.1|2337.1|2342.1|2338.1|2341.1|2337.1|9
1626969870000|2021-07-22 16:04:30|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1626969900000|2021-07-22 16:05:00|2341.1|2337.1|2341.1|2337.1|2341.2|2337.2|2341.1|2337.1|3
1626969910000|2021-07-22 16:05:10|2341.4|2337.4|2341.6|2337.6|2341.6|2337.6|2341.4|2337.4|5
1626969920000|2021-07-22 16:05:20|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1626969930000|2021-07-22 16:05:30|2341.9|2337.9|2341.6|2337.6|2341.9|2337.9|2341.6|2337.6|1
1626969950000|2021-07-22 16:05:50|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1626969980000|2021-07-22 16:06:20|||||||||2
1626970000000|2021-07-22 16:06:40|2341.1|2337.1|2341.4|2337.4|2341.4|2337.4|2341.1|2337.1|1
1626970020000|2021-07-22 16:07:00|||||||||1
1626970060000|2021-07-22 16:07:40|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|2341.7|2337.7|0
1626970070000|2021-07-22 16:07:50|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|1
1626970080000|2021-07-22 16:08:00|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2341.9|2337.9|2
1626970110000|2021-07-22 16:08:30|2341.6|2337.6|2341.4|2337.4|2341.9|2337.9|2341.4|2337.4|2
1626970120000|2021-07-22 16:08:40|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1626970140000|2021-07-22 16:09:00|||||||||9
1626970160000|2021-07-22 16:09:20|||||||||1
1626970190000|2021-07-22 16:09:50|||||||||2
1626970230000|2021-07-22 16:10:30|||||||||2
1626970270000|2021-07-22 16:11:10|||||||||1
1626970280000|2021-07-22 16:11:20|2340.4|2336.4|2339.9|2335.9|2340.4|2336.4|2339.9|2335.9|22
1626970290000|2021-07-22 16:11:30|||||||||1
1626970310000|2021-07-22 16:11:50|2339.6|2335.6|2339.1|2335.1|2339.6|2335.6|2339.1|2335.1|2
1626970320000|2021-07-22 16:12:00|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|0
1626970340000|2021-07-22 16:12:20|2340.4|2336.4|2340.2|2336.2|2340.4|2336.4|2340.2|2336.2|21
1626970350000|2021-07-22 16:12:30|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.4|2335.4|0
1626970360000|2021-07-22 16:12:40|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|10
1626970390000|2021-07-22 16:13:10|||||||||2
1626970410000|2021-07-22 16:13:30|||||||||1
1626970440000|2021-07-22 16:14:00|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|2339.6|2335.6|4
1626970450000|2021-07-22 16:14:10|2339.9|2335.9|2340.4|2336.4|2340.4|2336.4|2339.9|2335.9|0
1626970480000|2021-07-22 16:14:40|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|1
1626970490000|2021-07-22 16:14:50|2340.9|2336.9|2340.4|2336.4|2340.9|2336.9|2340.4|2336.4|5
1626970510000|2021-07-22 16:15:10|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|15
1626970520000|2021-07-22 16:15:20|2338.9|2334.9|2338.1|2334.1|2338.9|2334.9|2338.1|2334.1|7
1626970530000|2021-07-22 16:15:30|2338.4|2334.4|2337.4|2333.4|2338.4|2334.4|2337.4|2333.4|5
1626970540000|2021-07-22 16:15:40|||||||||1
1626970550000|2021-07-22 16:15:50|2337.1|2333.1|2336.4|2332.4|2337.1|2333.1|2336.4|2332.4|21
1626970600000|2021-07-22 16:16:40|||||||||5
1626970640000|2021-07-22 16:17:20|||||||||1
1626970650000|2021-07-22 16:17:30|||||||||7
1626970660000|2021-07-22 16:17:40|||||||||1
1626970680000|2021-07-22 16:18:00|||||||||1
1626970730000|2021-07-22 16:18:50|2336.1|2332.1|2335.6|2331.6|2336.4|2332.4|2335.4|2331.4|60
1626970790000|2021-07-22 16:19:50|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|12
1626970830000|2021-07-22 16:20:30|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|6
1626970860000|2021-07-22 16:21:00|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|0
1626970870000|2021-07-22 16:21:10|||||||||1
1626970960000|2021-07-22 16:22:40|2335.7|2331.7|2335.9|2331.9|2335.9|2331.9|2335.7|2331.7|11
1626970980000|2021-07-22 16:23:00|2335.6|2331.6|2336.4|2332.4|2336.4|2332.4|2335.6|2331.6|21
1626971030000|2021-07-22 16:23:50|||||||||2
1626971040000|2021-07-22 16:24:00|||||||||1
1626971050000|2021-07-22 16:24:10|||||||||2
1626971080000|2021-07-22 16:24:40|||||||||2
1626971090000|2021-07-22 16:24:50|2336.1|2332.1|2335.6|2331.6|2336.1|2332.1|2335.6|2331.6|10
1626971100000|2021-07-22 16:25:00|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|1
1626971110000|2021-07-22 16:25:10|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|2335.9|2331.9|5
1626971130000|2021-07-22 16:25:30|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|1
1626971160000|2021-07-22 16:26:00|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|3
1626971170000|2021-07-22 16:26:10|||||||||1
1626971180000|2021-07-22 16:26:20|||||||||2
1626971200000|2021-07-22 16:26:40|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|2336.1|2332.1|1
1626971220000|2021-07-22 16:27:00|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1626971230000|2021-07-22 16:27:10|||||||||1
1626971270000|2021-07-22 16:27:50|||||||||1
1626971300000|2021-07-22 16:28:20|||||||||18
1626971330000|2021-07-22 16:28:50|||||||||1
1626971350000|2021-07-22 16:29:10|||||||||1
1626971360000|2021-07-22 16:29:20|||||||||5
1626971380000|2021-07-22 16:29:40|||||||||1
1626971390000|2021-07-22 16:29:50|||||||||1
1626971410000|2021-07-22 16:30:10|||||||||1
1626971430000|2021-07-22 16:30:30|||||||||3
1626971480000|2021-07-22 16:31:20|||||||||1
1626971490000|2021-07-22 16:31:30|||||||||1
1626971500000|2021-07-22 16:31:40|||||||||12
1626971510000|2021-07-22 16:31:50|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|3
1626971520000|2021-07-22 16:32:00|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|4
1626971530000|2021-07-22 16:32:10|||||||||1
1626971550000|2021-07-22 16:32:30|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2
1626971570000|2021-07-22 16:32:50|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2
1626971580000|2021-07-22 16:33:00|2336.2|2332.2|2336.2|2332.2|2336.4|2332.4|2336.2|2332.2|2
1626971600000|2021-07-22 16:33:20|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|1
1626971640000|2021-07-22 16:34:00|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2
1626971690000|2021-07-22 16:34:50|||||||||1
1626971700000|2021-07-22 16:35:00|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1626971720000|2021-07-22 16:35:20|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|1
1626971740000|2021-07-22 16:35:40|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1626971760000|2021-07-22 16:36:00|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2
1626971770000|2021-07-22 16:36:10|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|1
1626971820000|2021-07-22 16:37:00|2336.2|2332.2|2336.4|2332.4|2336.4|2332.4|2336.2|2332.2|3
1626971830000|2021-07-22 16:37:10|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|0
1626971840000|2021-07-22 16:37:20|2336.4|2332.4|2336.2|2332.2|2336.4|2332.4|2336.2|2332.2|2
1626971850000|2021-07-22 16:37:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|1
1626971860000|2021-07-22 16:37:40|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|2336.2|2332.2|1
1626971880000|2021-07-22 16:38:00|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|4
1626971890000|2021-07-22 16:38:10|2335.2|2331.2|2334.4|2330.4|2335.2|2331.2|2334.4|2330.4|6
1626971900000|2021-07-22 16:38:20|||||||||4
1626971920000|2021-07-22 16:38:40|||||||||1
1626971930000|2021-07-22 16:38:50|||||||||1
1626971950000|2021-07-22 16:39:10|||||||||1
1626971960000|2021-07-22 16:39:20|||||||||1
1626971970000|2021-07-22 16:39:30|||||||||2
1626972010000|2021-07-22 16:40:10|||||||||2
1626972020000|2021-07-22 16:40:20|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|3
1626972030000|2021-07-22 16:40:30|||||||||5
1626972040000|2021-07-22 16:40:40|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2
1626972060000|2021-07-22 16:41:00|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|3
1626972070000|2021-07-22 16:41:10|||||||||2
1626972090000|2021-07-22 16:41:30|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|11
1626972100000|2021-07-22 16:41:40|2333.2|2329.2|2334.2|2330.2|2334.2|2330.2|2333.2|2329.2|10
1626972150000|2021-07-22 16:42:30|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|0
1626972160000|2021-07-22 16:42:40|||||||||1
1626972200000|2021-07-22 16:43:20|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|4
1626972220000|2021-07-22 16:43:40|2333.9|2329.9|2334.2|2330.2|2334.2|2330.2|2333.9|2329.9|2
1626972260000|2021-07-22 16:44:20|||||||||3
1626972270000|2021-07-22 16:44:30|2334|2330|2333.7|2329.7|2334|2330|2333.7|2329.7|0
1626972280000|2021-07-22 16:44:40|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|0
1626972300000|2021-07-22 16:45:00|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|3
1626972310000|2021-07-22 16:45:10|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|0
1626972330000|2021-07-22 16:45:30|||||||||1
1626972340000|2021-07-22 16:45:40|||||||||1
1626972380000|2021-07-22 16:46:20|2333.7|2329.7|2333.4|2329.4|2333.7|2329.7|2333.4|2329.4|3
1626972470000|2021-07-22 16:47:50|||||||||1
1626972490000|2021-07-22 16:48:10|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|9
1626972510000|2021-07-22 16:48:30|2333.9|2329.9|2334.9|2330.9|2334.9|2330.9|2333.9|2329.9|3
1626972520000|2021-07-22 16:48:40|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|1
1626972530000|2021-07-22 16:48:50|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|0
1626972540000|2021-07-22 16:49:00|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2
1626972560000|2021-07-22 16:49:20|||||||||1
1626972580000|2021-07-22 16:49:40|||||||||3
1626972590000|2021-07-22 16:49:50|2334.4|2330.4|2334.7|2330.7|2334.7|2330.7|2334.4|2330.4|3
1626972600000|2021-07-22 16:50:00|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|1
1626972610000|2021-07-22 16:50:10|||||||||1
1626972660000|2021-07-22 16:51:00|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|1
1626972670000|2021-07-22 16:51:10|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2
1626972700000|2021-07-22 16:51:40|2334|2330|2334.4|2330.4|2334.4|2330.4|2334|2330|11
1626972710000|2021-07-22 16:51:50|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|0
1626972770000|2021-07-22 16:52:50|2334.4|2330.4|2334.9|2330.9|2334.9|2330.9|2334.4|2330.4|3
1626972780000|2021-07-22 16:53:00|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|1
1626972790000|2021-07-22 16:53:10|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|1
1626972800000|2021-07-22 16:53:20|||||||||2
1626972810000|2021-07-22 16:53:30|2334.7|2330.7|2334.4|2330.4|2334.7|2330.7|2334.4|2330.4|0
1626972840000|2021-07-22 16:54:00|2334.7|2330.7|2335.2|2331.2|2335.2|2331.2|2334.7|2330.7|2
1626972850000|2021-07-22 16:54:10|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.4|2330.4|1
1626972890000|2021-07-22 16:54:50|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|0
1626972900000|2021-07-22 16:55:00|||||||||2
1626972920000|2021-07-22 16:55:20|||||||||2
1626972940000|2021-07-22 16:55:40|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|3
1626972950000|2021-07-22 16:55:50|2334.4|2330.4|2334.9|2330.9|2334.9|2330.9|2334.4|2330.4|9
1626972960000|2021-07-22 16:56:00|2334.7|2330.7|2334.9|2330.9|2334.9|2330.9|2334.7|2330.7|1
1626972970000|2021-07-22 16:56:10|2334.7|2330.7|2334.9|2330.9|2334.9|2330.9|2334.7|2330.7|2
1626972990000|2021-07-22 16:56:30|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|0
1626973010000|2021-07-22 16:56:50|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|1
1626973040000|2021-07-22 16:57:20|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|1
1626973070000|2021-07-22 16:57:50|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|1
1626973090000|2021-07-22 16:58:10|2333.4|2329.4|2333.7|2329.7|2333.7|2329.7|2333.4|2329.4|16
1626973100000|2021-07-22 16:58:20|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|2333.4|2329.4|0
1626973110000|2021-07-22 16:58:30|2333.7|2329.7|2333.9|2329.9|2333.9|2329.9|2333.7|2329.7|1
1626973140000|2021-07-22 16:59:00|2334.2|2330.2|2334.4|2330.4|2334.4|2330.4|2334.2|2330.2|1
1626973170000|2021-07-22 16:59:30|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2
1626973190000|2021-07-22 16:59:50|2333.7|2329.7|2333.4|2329.4|2333.7|2329.7|2333.4|2329.4|1
1626973200000|2021-07-22 17:00:00|2333.7|2329.7|2333.9|2329.9|2333.9|2329.9|2333.7|2329.7|16
1626973230000|2021-07-22 17:00:30|2334.4|2330.4|2334.9|2330.9|2334.9|2330.9|2334.4|2330.4|11
1626973260000|2021-07-22 17:01:00|||||||||1
1626973300000|2021-07-22 17:01:40|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|0
1626973340000|2021-07-22 17:02:20|||||||||1
1626973350000|2021-07-22 17:02:30|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|6
1626973360000|2021-07-22 17:02:40|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1626973380000|2021-07-22 17:03:00|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|0
1626973390000|2021-07-22 17:03:10|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1626973400000|2021-07-22 17:03:20|2334.7|2330.7|2335.5|2331.5|2335.7|2331.7|2334.7|2330.7|5
1626973410000|2021-07-22 17:03:30|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|0
1626973470000|2021-07-22 17:04:30|2334.9|2330.9|2334.4|2330.4|2334.9|2330.9|2334.4|2330.4|0
1626973500000|2021-07-22 17:05:00|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|4
1626973520000|2021-07-22 17:05:20|2335.2|2331.2|2335.4|2331.4|2335.4|2331.4|2335.2|2331.2|2
1626973540000|2021-07-22 17:05:40|2334.4|2330.4|2334.9|2330.9|2334.9|2330.9|2334.4|2330.4|1
1626973550000|2021-07-22 17:05:50|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|0
1626973560000|2021-07-22 17:06:00|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2
1626973590000|2021-07-22 17:06:30|||||||||4
1626973600000|2021-07-22 17:06:40|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2
1626973620000|2021-07-22 17:07:00|2335.5|2331.5|2334.5|2330.5|2335.5|2331.5|2334.5|2330.5|7
1626973670000|2021-07-22 17:07:50|||||||||2
1626973690000|2021-07-22 17:08:10|2334|2330|2333.7|2329.7|2334|2330|2333.7|2329.7|1
1626973720000|2021-07-22 17:08:40|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1626973740000|2021-07-22 17:09:00|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2
1626973750000|2021-07-22 17:09:10|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2
1626973770000|2021-07-22 17:09:30|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|6
1626973920000|2021-07-22 17:12:00|||||||||1
1626973940000|2021-07-22 17:12:20|2334.2|2330.2|2334|2330|2334.2|2330.2|2334|2330|16
1626973960000|2021-07-22 17:12:40|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.5|2329.5|4
1626973980000|2021-07-22 17:13:00|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1626974030000|2021-07-22 17:13:50|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.2|2330.2|6
1626974040000|2021-07-22 17:14:00|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|2334.7|2330.7|7
1626974050000|2021-07-22 17:14:10|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2
1626974060000|2021-07-22 17:14:20|2335|2331|2334.7|2330.7|2335|2331|2334.7|2330.7|6
1626974070000|2021-07-22 17:14:30|2335.2|2331.2|2334.7|2330.7|2335.2|2331.2|2334.7|2330.7|3
1626974080000|2021-07-22 17:14:40|2334.9|2330.9|2334.7|2330.7|2335.2|2331.2|2334.7|2330.7|1
1626974090000|2021-07-22 17:14:50|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1626974120000|2021-07-22 17:15:20|||||||||2
1626974170000|2021-07-22 17:16:10|||||||||1
1626974210000|2021-07-22 17:16:50|2334|2330|2334|2330|2334|2330|2334|2330|4
1626974220000|2021-07-22 17:17:00|2334.2|2330.2|2334.2|2330.2|2334.5|2330.5|2334.2|2330.2|1
1626974290000|2021-07-22 17:18:10|2334|2330|2334|2330|2334|2330|2334|2330|3
1626974300000|2021-07-22 17:18:20|2334.7|2330.7|2335.5|2331.5|2335.5|2331.5|2334.7|2330.7|37
1626974310000|2021-07-22 17:18:30|||||||||12
1626974330000|2021-07-22 17:18:50|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|0
1626974340000|2021-07-22 17:19:00|2336|2332|2336|2332|2336|2332|2336|2332|20
1626974350000|2021-07-22 17:19:10|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|2335.7|2331.7|4
1626974360000|2021-07-22 17:19:20|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|1
1626974380000|2021-07-22 17:19:40|2335|2331|2335|2331|2335|2331|2335|2331|1
1626974410000|2021-07-22 17:20:10|||||||||2
1626974430000|2021-07-22 17:20:30|||||||||1
1626974440000|2021-07-22 17:20:40|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|2335.2|2331.2|0
1626974450000|2021-07-22 17:20:50|2335.5|2331.5|2336|2332|2336|2332|2335.5|2331.5|2
1626974500000|2021-07-22 17:21:40|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|5
1626974540000|2021-07-22 17:22:20|||||||||3
1626974560000|2021-07-22 17:22:40|||||||||1
1626974590000|2021-07-22 17:23:10|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|17
1626974630000|2021-07-22 17:23:50|2336.8|2332.8|2337|2333|2337|2333|2336.8|2332.8|8
1626974640000|2021-07-22 17:24:00|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|3
1626974650000|2021-07-22 17:24:10|2337.6|2333.6|2339|2335|2339|2335|2337|2333|7
1626974660000|2021-07-22 17:24:20|2338|2334|2339|2335|2339.3|2335.3|2338|2334|6
1626974670000|2021-07-22 17:24:30|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|1
1626974680000|2021-07-22 17:24:40|2338.6|2334.6|2338.3|2334.3|2338.6|2334.6|2338.3|2334.3|2
1626974690000|2021-07-22 17:24:50|2338.6|2334.6|2338.8|2334.8|2338.8|2334.8|2338.6|2334.6|1
1626974700000|2021-07-22 17:25:00|2339.1|2335.1|2339.3|2335.3|2339.3|2335.3|2339.1|2335.1|2
1626974710000|2021-07-22 17:25:10|2340|2336|2340.5|2336.5|2340.5|2336.5|2340|2336|3
1626974720000|2021-07-22 17:25:20|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|0
1626974730000|2021-07-22 17:25:30|2341.5|2337.5|2340.8|2336.8|2341.5|2337.5|2340.8|2336.8|9
1626974740000|2021-07-22 17:25:40|||||||||1
1626974750000|2021-07-22 17:25:50|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1626974760000|2021-07-22 17:26:00|2341.3|2337.3|2341.2|2337.2|2341.3|2337.3|2341|2337|2
1626974770000|2021-07-22 17:26:10|2341.5|2337.5|2341.7|2337.7|2341.7|2337.7|2341.5|2337.5|2
1626974780000|2021-07-22 17:26:20|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.8|2337.8|9
1626974790000|2021-07-22 17:26:30|2341.6|2337.6|2341.3|2337.3|2341.6|2337.6|2341.3|2337.3|1
1626974810000|2021-07-22 17:26:50|||||||||4
1626974820000|2021-07-22 17:27:00|||||||||3
1626974840000|2021-07-22 17:27:20|2341.6|2337.6|2342|2338|2342|2338|2341.6|2337.6|1
1626974850000|2021-07-22 17:27:30|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|0
1626974860000|2021-07-22 17:27:40|||||||||8
1626974870000|2021-07-22 17:27:50|2341.8|2337.8|2341.3|2337.3|2341.8|2337.8|2341.3|2337.3|2
1626974880000|2021-07-22 17:28:00|2341.1|2337.1|2341.3|2337.3|2342.3|2338.3|2340.8|2336.8|22
1626974890000|2021-07-22 17:28:10|||||||||2
1626974910000|2021-07-22 17:28:30|2341.5|2337.5|2342|2338|2342|2338|2341.3|2337.3|4
1626974920000|2021-07-22 17:28:40|2342.3|2338.3|2341.8|2337.8|2342.3|2338.3|2341.8|2337.8|2
1626974940000|2021-07-22 17:29:00|2342|2338|2342|2338|2342|2338|2342|2338|1
1626974950000|2021-07-22 17:29:10|2341.7|2337.7|2342.3|2338.3|2342.3|2338.3|2341.5|2337.5|12
1626974960000|2021-07-22 17:29:20|2341.8|2337.8|2342|2338|2342|2338|2341.5|2337.5|0
1626974970000|2021-07-22 17:29:30|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|11
1626974980000|2021-07-22 17:29:40|2342.7|2338.7|2342.5|2338.5|2342.7|2338.7|2342.2|2338.2|2
1626974990000|2021-07-22 17:29:50|2343|2339|2342|2338|2343|2339|2342|2338|8
1627029900000|2021-07-23 08:45:00|2339.9|2335.9|2338.9|2334.9|2339.9|2335.9|2338.9|2334.9|9
1627029910000|2021-07-23 08:45:10|2339.2|2335.2|2337.3|2333.3|2339.2|2335.2|2337.3|2333.3|13
1627029930000|2021-07-23 08:45:30|2336.7|2332.7|2337.2|2333.2|2337.9|2333.9|2336.7|2332.7|5
1627029940000|2021-07-23 08:45:40|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|5
1627029950000|2021-07-23 08:45:50|2336.5|2332.5|2337.2|2333.2|2337.2|2333.2|2336.2|2332.2|4
1627029960000|2021-07-23 08:46:00|2336.9|2332.9|2338.4|2334.4|2338.4|2334.4|2336.9|2332.9|5
1627029970000|2021-07-23 08:46:10|2338.2|2334.2|2337.9|2333.9|2338.2|2334.2|2337.9|2333.9|1
1627029980000|2021-07-23 08:46:20|||||||||3
1627029990000|2021-07-23 08:46:30|2337.6|2333.6|2337.2|2333.2|2337.6|2333.6|2337.2|2333.2|3
1627030010000|2021-07-23 08:46:50|2336.2|2332.2|2336.9|2332.9|2336.9|2332.9|2336.2|2332.2|6
1627030020000|2021-07-23 08:47:00|2337.2|2333.2|2337.9|2333.9|2337.9|2333.9|2336.9|2332.9|7
1627030050000|2021-07-23 08:47:30|2338.5|2334.5|2339.3|2335.3|2339.3|2335.3|2338.5|2334.5|3
1627030060000|2021-07-23 08:47:40|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|0
1627030080000|2021-07-23 08:48:00|2339.2|2335.2|2338.7|2334.7|2339.2|2335.2|2338.7|2334.7|2
1627030110000|2021-07-23 08:48:30|2338.5|2334.5|2335.7|2331.7|2338.5|2334.5|2335.7|2331.7|2
1627030120000|2021-07-23 08:48:40|2335.5|2331.5|2335.7|2331.7|2335.7|2331.7|2334.5|2330.5|7
1627030140000|2021-07-23 08:49:00|2336|2332|2336.5|2332.5|2336.5|2332.5|2336|2332|1
1627030160000|2021-07-23 08:49:20|||||||||1
1627030170000|2021-07-23 08:49:30|2337|2333|2338|2334|2338|2334|2337|2333|2
1627030180000|2021-07-23 08:49:40|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|2338.5|2334.5|0
1627030200000|2021-07-23 08:50:00|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|9
1627030210000|2021-07-23 08:50:10|2339.7|2335.7|2340.2|2336.2|2340.2|2336.2|2339.7|2335.7|0
1627030220000|2021-07-23 08:50:20|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|8
1627030250000|2021-07-23 08:50:50|||||||||1
1627030260000|2021-07-23 08:51:00|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|1
1627030270000|2021-07-23 08:51:10|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|0
1627030280000|2021-07-23 08:51:20|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|2339.2|2335.2|0
1627030320000|2021-07-23 08:52:00|2338.3|2334.3|2336.5|2332.5|2338.3|2334.3|2336.5|2332.5|1
1627030370000|2021-07-23 08:52:50|2337.3|2333.3|2336.2|2332.2|2337.3|2333.3|2336.2|2332.2|2
1627030380000|2021-07-23 08:53:00|2335|2331|2334.5|2330.5|2335|2331|2334.5|2330.5|2
1627030390000|2021-07-23 08:53:10|2334.3|2330.3|2334.5|2330.5|2334.5|2330.5|2333.8|2329.8|5
1627030400000|2021-07-23 08:53:20|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|3
1627030410000|2021-07-23 08:53:30|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|2333.5|2329.5|0
1627030430000|2021-07-23 08:53:50|2333|2329|2334.5|2330.5|2335|2331|2333|2329|57
1627030440000|2021-07-23 08:54:00|2334.7|2330.7|2333.3|2329.3|2334.7|2330.7|2333.3|2329.3|8
1627030450000|2021-07-23 08:54:10|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|2332.8|2328.8|0
1627030470000|2021-07-23 08:54:30|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|4
1627030480000|2021-07-23 08:54:40|2332.8|2328.8|2332.6|2328.6|2332.8|2328.8|2332.6|2328.6|1
1627030490000|2021-07-23 08:54:50|2331.7|2327.7|2330.7|2326.7|2331.7|2327.7|2330.7|2326.7|5
1627030500000|2021-07-23 08:55:00|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|6
1627030510000|2021-07-23 08:55:10|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.2|2325.2|2
1627030550000|2021-07-23 08:55:50|2330.7|2326.7|2331.7|2327.7|2331.7|2327.7|2330.7|2326.7|8
1627030560000|2021-07-23 08:56:00|2331.1|2327.1|2330.5|2326.5|2331.1|2327.1|2330.5|2326.5|13
1627030570000|2021-07-23 08:56:10|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|2330.8|2326.8|1
1627030610000|2021-07-23 08:56:50|2330.5|2326.5|2330.7|2326.7|2330.7|2326.7|2330.5|2326.5|1
1627030620000|2021-07-23 08:57:00|2330.4|2326.4|2329.3|2325.3|2330.4|2326.4|2329.3|2325.3|15
1627030630000|2021-07-23 08:57:10|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|2329.5|2325.5|0
1627030650000|2021-07-23 08:57:30|2333.1|2329.1|2333.3|2329.3|2333.3|2329.3|2333.1|2329.1|17
1627030670000|2021-07-23 08:57:50|2333.1|2329.1|2332.6|2328.6|2333.1|2329.1|2332.1|2328.1|46
1627030680000|2021-07-23 08:58:00|2332.4|2328.4|2330.4|2326.4|2332.4|2328.4|2330.4|2326.4|10
1627030690000|2021-07-23 08:58:10|2330.6|2326.6|2332.4|2328.4|2332.4|2328.4|2330.4|2326.4|1
1627030720000|2021-07-23 08:58:40|2332.2|2328.2|2331.9|2327.9|2332.2|2328.2|2331.9|2327.9|0
1627030740000|2021-07-23 08:59:00|2330.1|2326.1|2329.9|2325.9|2330.1|2326.1|2329.7|2325.7|60
1627030750000|2021-07-23 08:59:10|2329.4|2325.4|2329.7|2325.7|2329.7|2325.7|2329.4|2325.4|3
1627030760000|2021-07-23 08:59:20|2332|2328|2332.4|2328.4|2332.4|2328.4|2332|2328|2
1627030770000|2021-07-23 08:59:30|2332.2|2328.2|2332|2328|2332.2|2328.2|2332|2328|1
1627030800000|2021-07-23 09:00:00|2331.7|2327.7|2329.9|2325.9|2331.7|2327.7|2329.2|2325.2|20
1627030810000|2021-07-23 09:00:10|2329.7|2325.7|2330.9|2326.9|2330.9|2326.9|2329.7|2325.7|2
1627030820000|2021-07-23 09:00:20|2330.2|2326.2|2330.7|2326.7|2330.7|2326.7|2330.2|2326.2|3
1627030830000|2021-07-23 09:00:30|2330.2|2326.2|2330.7|2326.7|2330.7|2326.7|2330.2|2326.2|3
1627030840000|2021-07-23 09:00:40|2330.2|2326.2|2329.9|2325.9|2330.2|2326.2|2329.9|2325.9|0
1627030850000|2021-07-23 09:00:50|2329.6|2325.6|2329.9|2325.9|2329.9|2325.9|2329.6|2325.6|3
1627030860000|2021-07-23 09:01:00|2329.6|2325.6|2329.4|2325.4|2329.6|2325.6|2329.4|2325.4|4
1627030870000|2021-07-23 09:01:10|2329.1|2325.1|2328.6|2324.6|2329.1|2325.1|2328.6|2324.6|1
1627030910000|2021-07-23 09:01:50|||||||||1
1627030920000|2021-07-23 09:02:00|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|2328.9|2324.9|3
1627030930000|2021-07-23 09:02:10|2328.6|2324.6|2329.9|2325.9|2329.9|2325.9|2328.6|2324.6|1
1627030950000|2021-07-23 09:02:30|2330.8|2326.8|2332.2|2328.2|2332.2|2328.2|2330.8|2326.8|14
1627030960000|2021-07-23 09:02:40|2332|2328|2332|2328|2332|2328|2332|2328|3
1627030980000|2021-07-23 09:03:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|0
1627030990000|2021-07-23 09:03:10|2332|2328|2331.5|2327.5|2332|2328|2331.5|2327.5|3
1627031020000|2021-07-23 09:03:40|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|2331.4|2327.4|7
1627031030000|2021-07-23 09:03:50|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|0
1627031040000|2021-07-23 09:04:00|2332.4|2328.4|2332.2|2328.2|2332.4|2328.4|2332.2|2328.2|2
1627031060000|2021-07-23 09:04:20|||||||||2
1627031070000|2021-07-23 09:04:30|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1627031080000|2021-07-23 09:04:40|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|0
1627031090000|2021-07-23 09:04:50|||||||||1
1627031130000|2021-07-23 09:05:30|2332.5|2328.5|2333.4|2329.4|2333.4|2329.4|2332.5|2328.5|2
1627031170000|2021-07-23 09:06:10|2333.1|2329.1|2332.6|2328.6|2333.1|2329.1|2332.6|2328.6|0
1627031180000|2021-07-23 09:06:20|||||||||7
1627031190000|2021-07-23 09:06:30|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|1
1627031200000|2021-07-23 09:06:40|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|2332.6|2328.6|0
1627031210000|2021-07-23 09:06:50|||||||||1
1627031230000|2021-07-23 09:07:10|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1627031250000|2021-07-23 09:07:30|||||||||1
1627031260000|2021-07-23 09:07:40|||||||||1
1627031270000|2021-07-23 09:07:50|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|2332.1|2328.1|4
1627031280000|2021-07-23 09:08:00|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1627031290000|2021-07-23 09:08:10|2333.2|2329.2|2334.6|2330.6|2334.6|2330.6|2333.2|2329.2|2
1627031300000|2021-07-23 09:08:20|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1627031330000|2021-07-23 09:08:50|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627031340000|2021-07-23 09:09:00|2334.1|2330.1|2333.6|2329.6|2334.1|2330.1|2333.6|2329.6|2
1627031350000|2021-07-23 09:09:10|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|2333.9|2329.9|3
1627031370000|2021-07-23 09:09:30|2334.4|2330.4|2334.4|2330.4|2334.6|2330.6|2334.4|2330.4|0
1627031380000|2021-07-23 09:09:40|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.4|2330.4|1
1627031390000|2021-07-23 09:09:50|||||||||3
1627031400000|2021-07-23 09:10:00|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|2334.4|2330.4|0
1627031430000|2021-07-23 09:10:30|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|3
1627031450000|2021-07-23 09:10:50|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|1
1627031490000|2021-07-23 09:11:30|2335.1|2331.1|2334.4|2330.4|2335.1|2331.1|2334.4|2330.4|5
1627031500000|2021-07-23 09:11:40|2333.9|2329.9|2334.1|2330.1|2334.1|2330.1|2333.9|2329.9|7
1627031510000|2021-07-23 09:11:50|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|1
1627031530000|2021-07-23 09:12:10|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1627031550000|2021-07-23 09:12:30|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1627031570000|2021-07-23 09:12:50|2334.4|2330.4|2334.6|2330.6|2334.6|2330.6|2334.4|2330.4|2
1627031580000|2021-07-23 09:13:00|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|2334.9|2330.9|0
1627031640000|2021-07-23 09:14:00|2335.1|2331.1|2335.9|2331.9|2335.9|2331.9|2335.1|2331.1|2
1627031660000|2021-07-23 09:14:20|||||||||3
1627031680000|2021-07-23 09:14:40|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|2336.6|2332.6|0
1627031750000|2021-07-23 09:15:50|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|2336.3|2332.3|1
1627031770000|2021-07-23 09:16:10|2335.4|2331.4|2335.9|2331.9|2335.9|2331.9|2335.4|2331.4|9
1627031790000|2021-07-23 09:16:30|||||||||2
1627031800000|2021-07-23 09:16:40|2336.3|2332.3|2336.4|2332.4|2336.6|2332.6|2336.3|2332.3|0
1627031820000|2021-07-23 09:17:00|2336.1|2332.1|2335.9|2331.9|2336.1|2332.1|2335.9|2331.9|7
1627031850000|2021-07-23 09:17:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1627031890000|2021-07-23 09:18:10|2336.1|2332.1|2335.6|2331.6|2336.1|2332.1|2335.6|2331.6|1
1627031900000|2021-07-23 09:18:20|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|2335.4|2331.4|0
1627031920000|2021-07-23 09:18:40|||||||||3
1627031940000|2021-07-23 09:19:00|2335.1|2331.1|2334.4|2330.4|2335.1|2331.1|2334.4|2330.4|4
1627031990000|2021-07-23 09:19:50|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|1
1627032030000|2021-07-23 09:20:30|2333.4|2329.4|2332.9|2328.9|2333.4|2329.4|2332.9|2328.9|1
1627032060000|2021-07-23 09:21:00|2332.4|2328.4|2332.1|2328.1|2332.4|2328.4|2332.1|2328.1|1
1627032070000|2021-07-23 09:21:10|2332.2|2328.2|2331.7|2327.7|2332.2|2328.2|2331.7|2327.7|0
1627032110000|2021-07-23 09:21:50|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|1
1627032120000|2021-07-23 09:22:00|2331.4|2327.4|2331.7|2327.7|2331.7|2327.7|2331.4|2327.4|1
1627032160000|2021-07-23 09:22:40|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1627032170000|2021-07-23 09:22:50|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2
1627032190000|2021-07-23 09:23:10|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1627032210000|2021-07-23 09:23:30|2332.7|2328.7|2331.7|2327.7|2332.7|2328.7|2331.7|2327.7|1
1627032230000|2021-07-23 09:23:50|||||||||1
1627032290000|2021-07-23 09:24:50|||||||||1
1627032330000|2021-07-23 09:25:30|2331.2|2327.2|2330.7|2326.7|2331.2|2327.2|2330.7|2326.7|1
1627032350000|2021-07-23 09:25:50|2331.2|2327.2|2331.7|2327.7|2331.7|2327.7|2331.2|2327.2|1
1627032360000|2021-07-23 09:26:00|||||||||4
1627032370000|2021-07-23 09:26:10|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1627032390000|2021-07-23 09:26:30|||||||||6
1627032410000|2021-07-23 09:26:50|||||||||1
1627032420000|2021-07-23 09:27:00|||||||||3
1627032430000|2021-07-23 09:27:10|||||||||1
1627032480000|2021-07-23 09:28:00|||||||||1
1627032490000|2021-07-23 09:28:10|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|1
1627032500000|2021-07-23 09:28:20|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|1
1627032510000|2021-07-23 09:28:30|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2
1627032520000|2021-07-23 09:28:40|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1627032570000|2021-07-23 09:29:30|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|2332.4|2328.4|8
1627032580000|2021-07-23 09:29:40|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|0
1627032690000|2021-07-23 09:31:30|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|2331.3|2327.3|61
1627032700000|2021-07-23 09:31:40|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|0
1627032750000|2021-07-23 09:32:30|2330.2|2326.2|2330.4|2326.4|2330.4|2326.4|2329.7|2325.7|3
1627032780000|2021-07-23 09:33:00|2330.2|2326.2|2329.4|2325.4|2330.2|2326.2|2329.4|2325.4|0
1627032790000|2021-07-23 09:33:10|2329.7|2325.7|2329.4|2325.4|2330.1|2326.1|2329.4|2325.4|3
1627032800000|2021-07-23 09:33:20|2329.6|2325.6|2328.8|2324.8|2329.6|2325.6|2328.8|2324.8|12
1627032820000|2021-07-23 09:33:40|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2329.1|2325.1|2
1627032840000|2021-07-23 09:34:00|2328.8|2324.8|2329.3|2325.3|2329.3|2325.3|2328.8|2324.8|2
1627032850000|2021-07-23 09:34:10|2328.8|2324.8|2329.3|2325.3|2329.3|2325.3|2328.8|2324.8|0
1627032860000|2021-07-23 09:34:20|2328.8|2324.8|2329.8|2325.8|2329.8|2325.8|2328.8|2324.8|0
1627032870000|2021-07-23 09:34:30|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|4
1627032880000|2021-07-23 09:34:40|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|2329.8|2325.8|0
1627032900000|2021-07-23 09:35:00|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2
1627032910000|2021-07-23 09:35:10|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1627032920000|2021-07-23 09:35:20|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|7
1627032970000|2021-07-23 09:36:10|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|0
1627033000000|2021-07-23 09:36:40|2329.9|2325.9|2330.4|2326.4|2330.4|2326.4|2329.9|2325.9|0
1627033020000|2021-07-23 09:37:00|2328.4|2324.4|2328.9|2324.9|2328.9|2324.9|2328.4|2324.4|6
1627033030000|2021-07-23 09:37:10|2329.1|2325.1|2328.9|2324.9|2329.4|2325.4|2328.9|2324.9|2
1627033060000|2021-07-23 09:37:40|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|0
1627033080000|2021-07-23 09:38:00|2329.7|2325.7|2329.9|2325.9|2329.9|2325.9|2329.7|2325.7|1
1627033090000|2021-07-23 09:38:10|2330.4|2326.4|2329.7|2325.7|2330.4|2326.4|2329.7|2325.7|4
1627033100000|2021-07-23 09:38:20|2330.4|2326.4|2330.2|2326.2|2330.4|2326.4|2330.2|2326.2|0
1627033110000|2021-07-23 09:38:30|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|0
1627033120000|2021-07-23 09:38:40|2331.7|2327.7|2332.4|2328.4|2332.4|2328.4|2331.7|2327.7|1
1627033140000|2021-07-23 09:39:00|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|2332.7|2328.7|0
1627033150000|2021-07-23 09:39:10|2332.2|2328.2|2331.9|2327.9|2332.2|2328.2|2331.9|2327.9|0
1627033170000|2021-07-23 09:39:30|||||||||1
1627033190000|2021-07-23 09:39:50|||||||||1
1627033200000|2021-07-23 09:40:00|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|1
1627033300000|2021-07-23 09:41:40|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|0
1627033310000|2021-07-23 09:41:50|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|3
1627033320000|2021-07-23 09:42:00|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|1
1627033340000|2021-07-23 09:42:20|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|1
1627033350000|2021-07-23 09:42:30|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|2329.9|2325.9|1
1627033360000|2021-07-23 09:42:40|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|2330.5|2326.5|0
1627033380000|2021-07-23 09:43:00|2330.2|2326.2|2330.7|2326.7|2330.7|2326.7|2330.2|2326.2|1
1627033410000|2021-07-23 09:43:30|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|2330.4|2326.4|0
1627033440000|2021-07-23 09:44:00|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1627033450000|2021-07-23 09:44:10|2330.9|2326.9|2330.9|2326.9|2331.4|2327.4|2330.9|2326.9|0
1627033470000|2021-07-23 09:44:30|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1627033510000|2021-07-23 09:45:10|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|2331.2|2327.2|0
1627033520000|2021-07-23 09:45:20|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|0
1627033550000|2021-07-23 09:45:50|2332.2|2328.2|2332.7|2328.7|2332.7|2328.7|2332.2|2328.2|1
1627033580000|2021-07-23 09:46:20|2332.9|2328.9|2333.2|2329.2|2333.2|2329.2|2332.9|2328.9|0
1627033590000|2021-07-23 09:46:30|2332.9|2328.9|2332.2|2328.2|2332.9|2328.9|2331.4|2327.4|21
1627033600000|2021-07-23 09:46:40|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1627033690000|2021-07-23 09:48:10|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|2331.7|2327.7|0
1627033720000|2021-07-23 09:48:40|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|2332.2|2328.2|5
1627033740000|2021-07-23 09:49:00|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|2331.9|2327.9|0
1627033790000|2021-07-23 09:49:50|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|2332.9|2328.9|0
1627033800000|2021-07-23 09:50:00|||||||||1
1627033930000|2021-07-23 09:52:10|2332.7|2328.7|2332|2328|2332.7|2328.7|2332|2328|3
1627033990000|2021-07-23 09:53:10|2331.4|2327.4|2331.1|2327.1|2331.4|2327.4|2331.1|2327.1|1
1627034040000|2021-07-23 09:54:00|2330.9|2326.9|2330.4|2326.4|2330.9|2326.9|2330.4|2326.4|7
1627034090000|2021-07-23 09:54:50|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|2330.1|2326.1|1
1627034100000|2021-07-23 09:55:00|||||||||1
1627034150000|2021-07-23 09:55:50|||||||||1
1627034160000|2021-07-23 09:56:00|2329.6|2325.6|2328.1|2324.1|2329.7|2325.7|2328.1|2324.1|9
1627034170000|2021-07-23 09:56:10|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|2328.7|2324.7|0
1627034190000|2021-07-23 09:56:30|||||||||3
1627034210000|2021-07-23 09:56:50|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|2329.4|2325.4|4
1627034220000|2021-07-23 09:57:00|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|2329.7|2325.7|0
1627034270000|2021-07-23 09:57:50|||||||||1
1627034290000|2021-07-23 09:58:10|2329.9|2325.9|2330.2|2326.2|2330.2|2326.2|2329.9|2325.9|3
1627034300000|2021-07-23 09:58:20|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2
1627034320000|2021-07-23 09:58:40|2331.1|2327.1|2330.9|2326.9|2331.4|2327.4|2330.9|2326.9|0
1627034340000|2021-07-23 09:59:00|2331.2|2327.2|2330.9|2326.9|2331.2|2327.2|2330.9|2326.9|1
1627034390000|2021-07-23 09:59:50|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|2330.7|2326.7|1
1627034430000|2021-07-23 10:00:30|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|2330.9|2326.9|0
1627034470000|2021-07-23 10:01:10|2329.9|2325.9|2330.7|2326.7|2330.7|2326.7|2329.9|2325.9|9
1627034480000|2021-07-23 10:01:20|2331|2327|2332.4|2328.4|2332.4|2328.4|2331|2327|4
1627034490000|2021-07-23 10:01:30|2332.7|2328.7|2332.9|2328.9|2332.9|2328.9|2332.7|2328.7|1
1627034520000|2021-07-23 10:02:00|2333|2329|2331.9|2327.9|2333|2329|2331.9|2327.9|2
1627034570000|2021-07-23 10:02:50|2332|2328|2332|2328|2332|2328|2332|2328|28
1627034580000|2021-07-23 10:03:00|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2331.5|2327.5|2
1627034630000|2021-07-23 10:03:50|2331.2|2327.2|2331|2327|2331.2|2327.2|2331|2327|1
1627034640000|2021-07-23 10:04:00|2330.2|2326.2|2330|2326|2330.2|2326.2|2330|2326|5
1627034650000|2021-07-23 10:04:10|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|0
1627034670000|2021-07-23 10:04:30|||||||||1
1627034690000|2021-07-23 10:04:50|2330|2326|2330|2326|2330|2326|2330|2326|1
1627034700000|2021-07-23 10:05:00|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|2330.2|2326.2|0
1627034710000|2021-07-23 10:05:10|2330|2326|2330|2326|2330|2326|2330|2326|0
1627034720000|2021-07-23 10:05:20|2330.2|2326.2|2330.7|2326.7|2330.7|2326.7|2330.2|2326.2|4
1627034730000|2021-07-23 10:05:30|2330.5|2326.5|2331.3|2327.3|2331.3|2327.3|2330.5|2326.5|26
1627034740000|2021-07-23 10:05:40|2332.7|2328.7|2333|2329|2333|2329|2332.7|2328.7|0
1627034750000|2021-07-23 10:05:50|2333.2|2329.2|2333.7|2329.7|2334.2|2330.2|2333.2|2329.2|3
1627034780000|2021-07-23 10:06:20|||||||||5
1627034790000|2021-07-23 10:06:30|||||||||3
1627034810000|2021-07-23 10:06:50|2334|2330|2334|2330|2334.2|2330.2|2334|2330|1
1627034820000|2021-07-23 10:07:00|2334.5|2330.5|2334.3|2330.3|2334.5|2330.5|2334.3|2330.3|3
1627034830000|2021-07-23 10:07:10|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|0
1627034870000|2021-07-23 10:07:50|2334|2330|2334.2|2330.2|2334.2|2330.2|2334|2330|4
1627034930000|2021-07-23 10:08:50|||||||||1
1627034940000|2021-07-23 10:09:00|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.5|2329.5|11
1627034970000|2021-07-23 10:09:30|2334|2330|2334|2330|2334|2330|2334|2330|0
1627034990000|2021-07-23 10:09:50|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|1
1627035010000|2021-07-23 10:10:10|2334|2330|2334|2330|2334|2330|2334|2330|0
1627035020000|2021-07-23 10:10:20|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|0
1627035050000|2021-07-23 10:10:50|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|2333.7|2329.7|11
1627035110000|2021-07-23 10:11:50|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|2333.2|2329.2|1
1627035160000|2021-07-23 10:12:40|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|3
1627035170000|2021-07-23 10:12:50|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|2334.2|2330.2|0
1627035210000|2021-07-23 10:13:30|||||||||4
1627035220000|2021-07-23 10:13:40|2334|2330|2334|2330|2334|2330|2334|2330|0
1627035230000|2021-07-23 10:13:50|||||||||1
1627035240000|2021-07-23 10:14:00|2333.4|2329.4|2332.7|2328.7|2333.4|2329.4|2332.7|2328.7|5
1627035270000|2021-07-23 10:14:30|2332.4|2328.4|2332|2328|2332.4|2328.4|2332|2328|2
1627035280000|2021-07-23 10:14:40|||||||||1
1627035290000|2021-07-23 10:14:50|2331.8|2327.8|2331.5|2327.5|2331.8|2327.8|2331.5|2327.5|1
1627035350000|2021-07-23 10:15:50|2332|2328|2333|2329|2333|2329|2332|2328|1
1627035360000|2021-07-23 10:16:00|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|0
1627035370000|2021-07-23 10:16:10|2333|2329|2333|2329|2333|2329|2333|2329|1
1627035410000|2021-07-23 10:16:50|||||||||1
1627035470000|2021-07-23 10:17:50|||||||||1
1627035530000|2021-07-23 10:18:50|2332.8|2328.8|2333|2329|2333|2329|2332.8|2328.8|2
1627035570000|2021-07-23 10:19:30|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|2333.3|2329.3|0
1627035590000|2021-07-23 10:19:50|||||||||1
1627035610000|2021-07-23 10:20:10|||||||||1
1627035620000|2021-07-23 10:20:20|2333|2329|2333|2329|2333|2329|2333|2329|2
1627035650000|2021-07-23 10:20:50|||||||||1
1627035660000|2021-07-23 10:21:00|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|0
1627035700000|2021-07-23 10:21:40|2333|2329|2333|2329|2333|2329|2333|2329|1
1627035790000|2021-07-23 10:23:10|2333.3|2329.3|2333.3|2329.3|2333.5|2329.5|2333.3|2329.3|1
1627035810000|2021-07-23 10:23:30|2333|2329|2333.5|2329.5|2333.5|2329.5|2333|2329|0
1627035840000|2021-07-23 10:24:00|2333.3|2329.3|2332.8|2328.8|2333.3|2329.3|2332.8|2328.8|6
1627035850000|2021-07-23 10:24:10|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|2332.5|2328.5|0
1627035860000|2021-07-23 10:24:20|2332|2328|2333|2329|2333|2329|2332|2328|2
1627035920000|2021-07-23 10:25:20|2332|2328|2331|2327|2332|2328|2331|2327|10
1627035930000|2021-07-23 10:25:30|2332|2328|2332|2328|2332|2328|2332|2328|8
1627035970000|2021-07-23 10:26:10|2331.5|2327.5|2333|2329|2333|2329|2331.5|2327.5|11
1627036000000|2021-07-23 10:26:40|2334|2330|2334|2330|2334|2330|2334|2330|6
1627036020000|2021-07-23 10:27:00|2333.8|2329.8|2333.3|2329.3|2333.8|2329.8|2333.3|2329.3|1
1627036030000|2021-07-23 10:27:10|2333.8|2329.8|2334|2330|2334|2330|2333.8|2329.8|7
1627036130000|2021-07-23 10:28:50|2333.8|2329.8|2333.5|2329.5|2333.8|2329.8|2333.5|2329.5|1
1627036140000|2021-07-23 10:29:00|2333.3|2329.3|2332|2328|2333.3|2329.3|2332|2328|4
1627036160000|2021-07-23 10:29:20|2332.5|2328.5|2334.5|2330.5|2334.5|2330.5|2332.5|2328.5|5
1627036170000|2021-07-23 10:29:30|2333.8|2329.8|2334.8|2330.8|2334.8|2330.8|2333.8|2329.8|16
1627036180000|2021-07-23 10:29:40|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|1
1627036200000|2021-07-23 10:30:00|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627036230000|2021-07-23 10:30:30|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|0
1627036240000|2021-07-23 10:30:40|||||||||1
1627036250000|2021-07-23 10:30:50|||||||||1
1627036260000|2021-07-23 10:31:00|||||||||2
1627036270000|2021-07-23 10:31:10|2334.1|2330.1|2333.6|2329.6|2334.1|2330.1|2333.6|2329.6|0
1627036280000|2021-07-23 10:31:20|2333.8|2329.8|2333.6|2329.6|2333.8|2329.8|2333.6|2329.6|1
1627036300000|2021-07-23 10:31:40|||||||||2
1627036310000|2021-07-23 10:31:50|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|1
1627036320000|2021-07-23 10:32:00|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|3
1627036330000|2021-07-23 10:32:10|2334.9|2330.9|2334.3|2330.3|2334.9|2330.9|2334.3|2330.3|2
1627036340000|2021-07-23 10:32:20|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|3
1627036380000|2021-07-23 10:33:00|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|0
1627036390000|2021-07-23 10:33:10|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2
1627036410000|2021-07-23 10:33:30|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1627036430000|2021-07-23 10:33:50|||||||||1
1627036440000|2021-07-23 10:34:00|2334.3|2330.3|2333.8|2329.8|2334.3|2330.3|2333.6|2329.6|11
1627036450000|2021-07-23 10:34:10|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|1
1627036460000|2021-07-23 10:34:20|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|0
1627036480000|2021-07-23 10:34:40|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1627036630000|2021-07-23 10:37:10|||||||||1
1627036670000|2021-07-23 10:37:50|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|1
1627036690000|2021-07-23 10:38:10|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|2334.5|2330.5|9
1627036700000|2021-07-23 10:38:20|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|25
1627036710000|2021-07-23 10:38:30|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1627036730000|2021-07-23 10:38:50|||||||||1
1627036740000|2021-07-23 10:39:00|||||||||1
1627036870000|2021-07-23 10:41:10|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1627036880000|2021-07-23 10:41:20|2334.3|2330.3|2334.6|2330.6|2334.6|2330.6|2334.3|2330.3|0
1627036940000|2021-07-23 10:42:20|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|5
1627037000000|2021-07-23 10:43:20|2333.8|2329.8|2334.3|2330.3|2334.3|2330.3|2333.8|2329.8|8
1627037010000|2021-07-23 10:43:30|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|24
1627037030000|2021-07-23 10:43:50|||||||||1
1627037040000|2021-07-23 10:44:00|||||||||1
1627037050000|2021-07-23 10:44:10|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|0
1627037060000|2021-07-23 10:44:20|||||||||3
1627037080000|2021-07-23 10:44:40|||||||||9
1627037100000|2021-07-23 10:45:00|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627037170000|2021-07-23 10:46:10|||||||||1
1627037200000|2021-07-23 10:46:40|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|0
1627037290000|2021-07-23 10:48:10|||||||||5
1627037300000|2021-07-23 10:48:20|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2
1627037330000|2021-07-23 10:48:50|||||||||1
1627037340000|2021-07-23 10:49:00|||||||||4
1627037350000|2021-07-23 10:49:10|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|1
1627037400000|2021-07-23 10:50:00|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627037420000|2021-07-23 10:50:20|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|5
1627037430000|2021-07-23 10:50:30|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627037680000|2021-07-23 10:54:40|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|1
1627037690000|2021-07-23 10:54:50|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|2334.3|2330.3|0
1627037710000|2021-07-23 10:55:10|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|2334.6|2330.6|0
1627037770000|2021-07-23 10:56:10|2334.1|2330.1|2333.6|2329.6|2334.1|2330.1|2333.6|2329.6|0
1627037790000|2021-07-23 10:56:30|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1627037860000|2021-07-23 10:57:40|2333.6|2329.6|2334.3|2330.3|2334.3|2330.3|2333.6|2329.6|1
1627037890000|2021-07-23 10:58:10|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|2334.1|2330.1|0
1627037910000|2021-07-23 10:58:30|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|0
1627037920000|2021-07-23 10:58:40|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1627037950000|2021-07-23 10:59:10|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|2333.6|2329.6|0
1627037970000|2021-07-23 10:59:30|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|2333.8|2329.8|0
1627038090000|2021-07-23 11:01:30|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|2334.8|2330.8|36
1627038100000|2021-07-23 11:01:40|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|2335.1|2331.1|0
1627038110000|2021-07-23 11:01:50|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|2335.3|2331.3|0
1627038120000|2021-07-23 11:02:00|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|2335.6|2331.6|0
1627038150000|2021-07-23 11:02:30|2336|2332|2336.3|2332.3|2336.3|2332.3|2336|2332|1
1627038230000|2021-07-23 11:03:50|||||||||1
1627038250000|2021-07-23 11:04:10|2337|2333|2338|2334|2338|2334|2337|2333|2
1627038280000|2021-07-23 11:04:40|2337.6|2333.6|2337.5|2333.5|2337.7|2333.7|2337.3|2333.3|26
1627038300000|2021-07-23 11:05:00|2337.2|2333.2|2338|2334|2338|2334|2337.2|2333.2|0
1627038310000|2021-07-23 11:05:10|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|1
1627038340000|2021-07-23 11:05:40|2336.8|2332.8|2337.2|2333.2|2337.2|2333.2|2336.5|2332.5|8
1627038350000|2021-07-23 11:05:50|||||||||2
1627038360000|2021-07-23 11:06:00|2337.5|2333.5|2337.7|2333.7|2337.7|2333.7|2337.5|2333.5|20
1627038450000|2021-07-23 11:07:30|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2
1627038460000|2021-07-23 11:07:40|2337.2|2333.2|2336.7|2332.7|2337.2|2333.2|2336.7|2332.7|1
1627038480000|2021-07-23 11:08:00|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|2336.5|2332.5|1
1627038490000|2021-07-23 11:08:10|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|4
1627038500000|2021-07-23 11:08:20|2336.7|2332.7|2336|2332|2336.7|2332.7|2336|2332|1
1627038520000|2021-07-23 11:08:40|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2336.7|2332.7|14
1627038530000|2021-07-23 11:08:50|2337|2333|2337|2333|2337|2333|2337|2333|1
1627038550000|2021-07-23 11:09:10|||||||||1
1627038580000|2021-07-23 11:09:40|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1627038590000|2021-07-23 11:09:50|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|2336.7|2332.7|0
1627038620000|2021-07-23 11:10:20|||||||||3
1627038740000|2021-07-23 11:12:20|||||||||5
1627038750000|2021-07-23 11:12:30|2337|2333|2337|2333|2337|2333|2337|2333|1
1627038760000|2021-07-23 11:12:40|||||||||5
1627038810000|2021-07-23 11:13:30|2338.3|2334.3|2338.8|2334.8|2338.8|2334.8|2338.3|2334.3|27
1627038820000|2021-07-23 11:13:40|2338.6|2334.6|2338.3|2334.3|2338.6|2334.6|2338.3|2334.3|0
1627038880000|2021-07-23 11:14:40|2338.6|2334.6|2339|2335|2339|2335|2338.6|2334.6|1
1627038890000|2021-07-23 11:14:50|2340|2336|2340|2336|2340|2336|2340|2336|1
1627038900000|2021-07-23 11:15:00|2339.7|2335.7|2339.3|2335.3|2339.7|2335.7|2339.3|2335.3|6
1627038910000|2021-07-23 11:15:10|2339|2335|2339|2335|2339|2335|2339|2335|1
1627038930000|2021-07-23 11:15:30|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|4
1627038940000|2021-07-23 11:15:40|2339.4|2335.4|2340|2336|2340|2336|2339.1|2335.1|32
1627038960000|2021-07-23 11:16:00|2340.3|2336.3|2340.5|2336.5|2340.8|2336.8|2340|2336|9
1627038970000|2021-07-23 11:16:10|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1627039020000|2021-07-23 11:17:00|2340|2336|2340.3|2336.3|2340.3|2336.3|2340|2336|8
1627039040000|2021-07-23 11:17:20|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|1
1627039050000|2021-07-23 11:17:30|2341|2337|2341|2337|2341|2337|2341|2337|0
1627039060000|2021-07-23 11:17:40|2341.5|2337.5|2341.3|2337.3|2341.5|2337.5|2341|2337|0
1627039070000|2021-07-23 11:17:50|2341|2337|2340.3|2336.3|2341|2337|2340.3|2336.3|2
1627039080000|2021-07-23 11:18:00|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|0
1627039100000|2021-07-23 11:18:20|2341|2337|2341|2337|2341|2337|2341|2337|0
1627039160000|2021-07-23 11:19:20|2342|2338|2342|2338|2342|2338|2342|2338|6
1627039170000|2021-07-23 11:19:30|2341.4|2337.4|2343.1|2339.1|2343.1|2339.1|2341.2|2337.2|68
1627039180000|2021-07-23 11:19:40|2342.6|2338.6|2342.4|2338.4|2342.6|2338.6|2342.1|2338.1|4
1627039200000|2021-07-23 11:20:00|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2
1627039220000|2021-07-23 11:20:20|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|2342.4|2338.4|1
1627039230000|2021-07-23 11:20:30|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|0
1627039270000|2021-07-23 11:21:10|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|3
1627039280000|2021-07-23 11:21:20|2341.1|2337.1|2340.9|2336.9|2341.1|2337.1|2340.9|2336.9|1
1627039290000|2021-07-23 11:21:30|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|0
1627039300000|2021-07-23 11:21:40|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1627039310000|2021-07-23 11:21:50|2340.6|2336.6|2340.9|2336.9|2340.9|2336.9|2340.6|2336.6|3
1627039340000|2021-07-23 11:22:20|2341.1|2337.1|2341.1|2337.1|2341.4|2337.4|2341.1|2337.1|1
1627039360000|2021-07-23 11:22:40|||||||||1
1627039400000|2021-07-23 11:23:20|2341.6|2337.6|2341.4|2337.4|2341.9|2337.9|2341.4|2337.4|3
1627039410000|2021-07-23 11:23:30|2341.6|2337.6|2341.6|2337.6|2341.9|2337.9|2341.6|2337.6|0
1627039420000|2021-07-23 11:23:40|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1627039450000|2021-07-23 11:24:10|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1627039460000|2021-07-23 11:24:20|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|2341.4|2337.4|0
1627039470000|2021-07-23 11:24:30|2341.1|2337.1|2340.6|2336.6|2341.1|2337.1|2340.1|2336.1|2
1627039500000|2021-07-23 11:25:00|2340.4|2336.4|2340.1|2336.1|2340.4|2336.4|2340.1|2336.1|0
1627039510000|2021-07-23 11:25:10|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|1
1627039530000|2021-07-23 11:25:30|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|0
1627039570000|2021-07-23 11:26:10|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|0
1627039680000|2021-07-23 11:28:00|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1627039720000|2021-07-23 11:28:40|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|6
1627039730000|2021-07-23 11:28:50|2342.6|2338.6|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|4
1627039770000|2021-07-23 11:29:30|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|0
1627039780000|2021-07-23 11:29:40|2342.9|2338.9|2343.1|2339.1|2343.1|2339.1|2342.9|2338.9|0
1627039790000|2021-07-23 11:29:50|2343.4|2339.4|2343.6|2339.6|2343.6|2339.6|2343.4|2339.4|3
1627039820000|2021-07-23 11:30:20|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|0
1627039840000|2021-07-23 11:30:40|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|2343.6|2339.6|1
1627039860000|2021-07-23 11:31:00|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|2343.4|2339.4|1
1627039870000|2021-07-23 11:31:10|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|2343.1|2339.1|1
1627039900000|2021-07-23 11:31:40|2343.4|2339.4|2343.9|2339.9|2343.9|2339.9|2343.4|2339.4|2
1627039920000|2021-07-23 11:32:00|||||||||2
1627039960000|2021-07-23 11:32:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2
1627039980000|2021-07-23 11:33:00|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|1
1627040020000|2021-07-23 11:33:40|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1627040040000|2021-07-23 11:34:00|2345.9|2341.9|2347.1|2343.1|2348.1|2344.1|2345.9|2341.9|34
1627040050000|2021-07-23 11:34:10|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|2347.4|2343.4|1
1627040100000|2021-07-23 11:35:00|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2
1627040180000|2021-07-23 11:36:20|||||||||1
1627040200000|2021-07-23 11:36:40|2347.9|2343.9|2347.6|2343.6|2347.9|2343.9|2347.6|2343.6|2
1627040210000|2021-07-23 11:36:50|2347.4|2343.4|2347.9|2343.9|2347.9|2343.9|2347.4|2343.4|2
1627040240000|2021-07-23 11:37:20|2347.6|2343.6|2347.9|2343.9|2347.9|2343.9|2347.6|2343.6|2
1627040330000|2021-07-23 11:38:50|2347.6|2343.6|2346.7|2342.7|2347.6|2343.6|2346.7|2342.7|2
1627040340000|2021-07-23 11:39:00|2346.4|2342.4|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|0
1627040350000|2021-07-23 11:39:10|||||||||1
1627040380000|2021-07-23 11:39:40|2345.9|2341.9|2345.4|2341.4|2345.9|2341.9|2345.4|2341.4|4
1627040410000|2021-07-23 11:40:10|2345.9|2341.9|2345.9|2341.9|2346.7|2342.7|2345.9|2341.9|4
1627040420000|2021-07-23 11:40:20|2346.2|2342.2|2347|2343|2347|2343|2346.2|2342.2|0
1627040430000|2021-07-23 11:40:30|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|0
1627040670000|2021-07-23 11:44:30|||||||||1
1627040690000|2021-07-23 11:44:50|||||||||1
1627040710000|2021-07-23 11:45:10|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|1
1627040730000|2021-07-23 11:45:30|2345.1|2341.1|2345.2|2341.2|2345.2|2341.2|2345.1|2341.1|16
1627040740000|2021-07-23 11:45:40|2344.9|2340.9|2343.4|2339.4|2344.9|2340.9|2343.4|2339.4|6
1627040750000|2021-07-23 11:45:50|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|1
1627040760000|2021-07-23 11:46:00|2343.9|2339.9|2344.7|2340.7|2344.7|2340.7|2343.9|2339.9|0
1627040770000|2021-07-23 11:46:10|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|0
1627040780000|2021-07-23 11:46:20|2344.2|2340.2|2343.9|2339.9|2344.2|2340.2|2343.9|2339.9|0
1627040790000|2021-07-23 11:46:30|2344.4|2340.4|2344.9|2340.9|2344.9|2340.9|2344.4|2340.4|1
1627040870000|2021-07-23 11:47:50|2345.1|2341.1|2344.9|2340.9|2345.1|2341.1|2344.9|2340.9|2
1627040940000|2021-07-23 11:49:00|||||||||1
1627040960000|2021-07-23 11:49:20|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2345.9|2341.9|2
1627041100000|2021-07-23 11:51:40|2346.4|2342.4|2347.3|2343.3|2347.3|2343.3|2346.4|2342.4|2
1627041120000|2021-07-23 11:52:00|2347.6|2343.6|2347.6|2343.6|2348.3|2344.3|2347.3|2343.3|13
1627041130000|2021-07-23 11:52:10|2347.3|2343.3|2347.3|2343.3|2347.5|2343.5|2347.3|2343.3|2
1627041150000|2021-07-23 11:52:30|||||||||1
1627041180000|2021-07-23 11:53:00|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|1
1627041190000|2021-07-23 11:53:10|2346.1|2342.1|2345.8|2341.8|2346.1|2342.1|2345.8|2341.8|1
1627041200000|2021-07-23 11:53:20|2346|2342|2346.3|2342.3|2346.3|2342.3|2346|2342|0
1627041210000|2021-07-23 11:53:30|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|1
1627041220000|2021-07-23 11:53:40|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1627041240000|2021-07-23 11:54:00|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2
1627041300000|2021-07-23 11:55:00|||||||||13
1627041320000|2021-07-23 11:55:20|||||||||2
1627041330000|2021-07-23 11:55:30|||||||||4
1627041340000|2021-07-23 11:55:40|||||||||1
1627041410000|2021-07-23 11:56:50|||||||||13
1627041420000|2021-07-23 11:57:00|2342.9|2338.9|2340.2|2336.2|2342.9|2338.9|2340.2|2336.2|11
1627041430000|2021-07-23 11:57:10|2339.9|2335.9|2339.4|2335.4|2339.9|2335.9|2339.4|2335.4|6
1627041440000|2021-07-23 11:57:20|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|1
1627041450000|2021-07-23 11:57:30|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|7
1627041460000|2021-07-23 11:57:40|||||||||2
1627041530000|2021-07-23 11:58:50|||||||||1
1627041540000|2021-07-23 11:59:00|||||||||2
1627041550000|2021-07-23 11:59:10|2339.9|2335.9|2340.2|2336.2|2340.9|2336.9|2339.9|2335.9|11
1627041560000|2021-07-23 11:59:20|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.2|2336.2|2
1627041580000|2021-07-23 11:59:40|||||||||1
1627041590000|2021-07-23 11:59:50|||||||||3
1627041600000|2021-07-23 12:00:00|2340.2|2336.2|2339.4|2335.4|2340.2|2336.2|2339.2|2335.2|31
1627041610000|2021-07-23 12:00:10|2339.2|2335.2|2336.9|2332.9|2339.2|2335.2|2336.9|2332.9|9
1627041620000|2021-07-23 12:00:20|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|2337.2|2333.2|1
1627041630000|2021-07-23 12:00:30|2337.4|2333.4|2337.2|2333.2|2337.4|2333.4|2337.2|2333.2|3
1627041640000|2021-07-23 12:00:40|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|0
1627041650000|2021-07-23 12:00:50|2336.9|2332.9|2335.9|2331.9|2336.9|2332.9|2335.9|2331.9|5
1627041660000|2021-07-23 12:01:00|2335.7|2331.7|2336.2|2332.2|2336.2|2332.2|2335.7|2331.7|2
1627041670000|2021-07-23 12:01:10|2336.4|2332.4|2336.4|2332.4|2336.7|2332.7|2336.4|2332.4|1
1627041690000|2021-07-23 12:01:30|2336.7|2332.7|2336.4|2332.4|2336.7|2332.7|2336.4|2332.4|0
1627041700000|2021-07-23 12:01:40|2336.7|2332.7|2336.9|2332.9|2336.9|2332.9|2336.7|2332.7|1
1627041730000|2021-07-23 12:02:10|2336.7|2332.7|2336.2|2332.2|2336.7|2332.7|2336.2|2332.2|1
1627041740000|2021-07-23 12:02:20|2336.4|2332.4|2336.7|2332.7|2336.7|2332.7|2336.4|2332.4|1
1627041750000|2021-07-23 12:02:30|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|2336.4|2332.4|0
1627041770000|2021-07-23 12:02:50|2336.9|2332.9|2337.4|2333.4|2337.4|2333.4|2336.9|2332.9|2
1627041780000|2021-07-23 12:03:00|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2
1627041790000|2021-07-23 12:03:10|||||||||1
1627041800000|2021-07-23 12:03:20|||||||||1
1627041810000|2021-07-23 12:03:30|2337.9|2333.9|2337.7|2333.7|2337.9|2333.9|2337.7|2333.7|1
1627041830000|2021-07-23 12:03:50|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|3
1627041840000|2021-07-23 12:04:00|2337.7|2333.7|2337.4|2333.4|2337.7|2333.7|2337.4|2333.4|1
1627041850000|2021-07-23 12:04:10|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|2337.7|2333.7|0
1627041870000|2021-07-23 12:04:30|2337.5|2333.5|2336.2|2332.2|2337.5|2333.5|2336.2|2332.2|6
1627041900000|2021-07-23 12:05:00|2337.2|2333.2|2337.5|2333.5|2337.5|2333.5|2337.2|2333.2|10
1627041910000|2021-07-23 12:05:10|2337.7|2333.7|2339.5|2335.5|2339.5|2335.5|2337.7|2333.7|5
1627041920000|2021-07-23 12:05:20|2339.7|2335.7|2340.9|2336.9|2340.9|2336.9|2339.7|2335.7|11
1627041930000|2021-07-23 12:05:30|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2341.2|2337.2|2
1627041940000|2021-07-23 12:05:40|2341.5|2337.5|2341.2|2337.2|2341.5|2337.5|2340.7|2336.7|14
1627041980000|2021-07-23 12:06:20|2341.9|2337.9|2343.6|2339.6|2343.6|2339.6|2341.9|2337.9|9
1627041990000|2021-07-23 12:06:30|2344.3|2340.3|2345.3|2341.3|2345.3|2341.3|2344.3|2340.3|10
1627042000000|2021-07-23 12:06:40|2345.5|2341.5|2345.6|2341.6|2345.8|2341.8|2345.5|2341.5|8
1627042020000|2021-07-23 12:07:00|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2345.8|2341.8|2
1627042030000|2021-07-23 12:07:10|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|0
1627042040000|2021-07-23 12:07:20|||||||||3
1627042080000|2021-07-23 12:08:00|2347.3|2343.3|2347.1|2343.1|2347.3|2343.3|2347.1|2343.1|3
1627042090000|2021-07-23 12:08:10|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|0
1627042110000|2021-07-23 12:08:30|||||||||2
1627042140000|2021-07-23 12:09:00|||||||||1
1627042170000|2021-07-23 12:09:30|2347.7|2343.7|2347.3|2343.3|2347.7|2343.7|2347.3|2343.3|14
1627042180000|2021-07-23 12:09:40|||||||||10
1627042190000|2021-07-23 12:09:50|||||||||2
1627042200000|2021-07-23 12:10:00|||||||||2
1627042210000|2021-07-23 12:10:10|2347.6|2343.6|2347.3|2343.3|2347.6|2343.6|2347.3|2343.3|11
1627042220000|2021-07-23 12:10:20|||||||||2
1627042230000|2021-07-23 12:10:30|2348.3|2344.3|2347.6|2343.6|2348.3|2344.3|2347.5|2343.5|3
1627042240000|2021-07-23 12:10:40|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2
1627042260000|2021-07-23 12:11:00|2347.9|2343.9|2348|2344|2348|2344|2347.8|2343.8|4
1627042270000|2021-07-23 12:11:10|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|0
1627042290000|2021-07-23 12:11:30|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|6
1627042300000|2021-07-23 12:11:40|2349.3|2345.3|2348.3|2344.3|2349.3|2345.3|2348.3|2344.3|5
1627042320000|2021-07-23 12:12:00|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.6|2344.6|20
1627042330000|2021-07-23 12:12:10|2348.6|2344.6|2348.3|2344.3|2348.6|2344.6|2348.3|2344.3|0
1627042390000|2021-07-23 12:13:10|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|6
1627042400000|2021-07-23 12:13:20|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|0
1627042410000|2021-07-23 12:13:30|2348.3|2344.3|2349.3|2345.3|2349.3|2345.3|2348.3|2344.3|4
1627042430000|2021-07-23 12:13:50|||||||||1
1627042440000|2021-07-23 12:14:00|||||||||2
1627042450000|2021-07-23 12:14:10|||||||||1
1627042460000|2021-07-23 12:14:20|||||||||1
1627042470000|2021-07-23 12:14:30|2350.3|2346.3|2350.3|2346.3|2350.8|2346.8|2350.3|2346.3|5
1627042480000|2021-07-23 12:14:40|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.6|2346.6|6
1627042490000|2021-07-23 12:14:50|2350.6|2346.6|2350.3|2346.3|2350.6|2346.6|2350.3|2346.3|3
1627042520000|2021-07-23 12:15:20|2349.6|2345.6|2349.3|2345.3|2349.6|2345.6|2349.3|2345.3|7
1627042530000|2021-07-23 12:15:30|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|0
1627042560000|2021-07-23 12:16:00|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|0
1627042570000|2021-07-23 12:16:10|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|0
1627042580000|2021-07-23 12:16:20|2350.1|2346.1|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|34
1627042590000|2021-07-23 12:16:30|2350.1|2346.1|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|1
1627042600000|2021-07-23 12:16:40|2349.6|2345.6|2349.8|2345.8|2349.8|2345.8|2349.6|2345.6|3
1627042610000|2021-07-23 12:16:50|2349.6|2345.6|2349.3|2345.3|2349.6|2345.6|2349.3|2345.3|2
1627042620000|2021-07-23 12:17:00|2349.6|2345.6|2350.3|2346.3|2350.3|2346.3|2349.6|2345.6|8
1627042630000|2021-07-23 12:17:10|2350.6|2346.6|2349.6|2345.6|2350.6|2346.6|2349.6|2345.6|3
1627042650000|2021-07-23 12:17:30|2349.9|2345.9|2348.9|2344.9|2349.9|2345.9|2348.9|2344.9|15
1627042660000|2021-07-23 12:17:40|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|1
1627042670000|2021-07-23 12:17:50|2347.9|2343.9|2348.2|2344.2|2348.2|2344.2|2347.9|2343.9|3
1627042680000|2021-07-23 12:18:00|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|0
1627042700000|2021-07-23 12:18:20|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|1
1627042710000|2021-07-23 12:18:30|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|9
1627042720000|2021-07-23 12:18:40|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1627042740000|2021-07-23 12:19:00|2347.2|2343.2|2346.6|2342.6|2347.2|2343.2|2346.6|2342.6|1
1627042760000|2021-07-23 12:19:20|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1627042770000|2021-07-23 12:19:30|||||||||1
1627042780000|2021-07-23 12:19:40|||||||||3
1627042810000|2021-07-23 12:20:10|2346|2342|2345.6|2341.6|2346|2342|2345.4|2341.4|1
1627042830000|2021-07-23 12:20:30|2346.4|2342.4|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|7
1627042860000|2021-07-23 12:21:00|2345.6|2341.6|2346.2|2342.2|2346.4|2342.4|2345.6|2341.6|1
1627042880000|2021-07-23 12:21:20|2346.4|2342.4|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|1
1627042890000|2021-07-23 12:21:30|2346.4|2342.4|2346.2|2342.2|2346.4|2342.4|2346.2|2342.2|1
1627042900000|2021-07-23 12:21:40|2346.4|2342.4|2346.6|2342.6|2346.6|2342.6|2346.2|2342.2|2
1627042910000|2021-07-23 12:21:50|||||||||1
1627042920000|2021-07-23 12:22:00|2345.7|2341.7|2345.6|2341.6|2345.7|2341.7|2345.6|2341.6|1
1627042930000|2021-07-23 12:22:10|2345.3|2341.3|2344.9|2340.9|2345.3|2341.3|2344.9|2340.9|5
1627042950000|2021-07-23 12:22:30|2346.3|2342.3|2347.9|2343.9|2347.9|2343.9|2346.3|2342.3|17
1627042960000|2021-07-23 12:22:40|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|0
1627042980000|2021-07-23 12:23:00|2346.9|2342.9|2347.7|2343.7|2347.7|2343.7|2346.9|2342.9|2
1627043000000|2021-07-23 12:23:20|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|0
1627043010000|2021-07-23 12:23:30|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1627043020000|2021-07-23 12:23:40|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2
1627043030000|2021-07-23 12:23:50|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|0
1627043040000|2021-07-23 12:24:00|||||||||1
1627043050000|2021-07-23 12:24:10|||||||||1
1627043060000|2021-07-23 12:24:20|2346.4|2342.4|2345.6|2341.6|2346.4|2342.4|2345.6|2341.6|5
1627043090000|2021-07-23 12:24:50|2345.9|2341.9|2345.6|2341.6|2346.1|2342.1|2345.6|2341.6|3
1627043100000|2021-07-23 12:25:00|2345.9|2341.9|2345.6|2341.6|2346.1|2342.1|2345.6|2341.6|2
1627043110000|2021-07-23 12:25:10|2345.9|2341.9|2347.6|2343.6|2347.6|2343.6|2345.9|2341.9|3
1627043120000|2021-07-23 12:25:20|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|2346.9|2342.9|4
1627043130000|2021-07-23 12:25:30|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|1
1627043140000|2021-07-23 12:25:40|2346.6|2342.6|2346.9|2342.9|2346.9|2342.9|2346.6|2342.6|1
1627043150000|2021-07-23 12:25:50|||||||||1
1627043160000|2021-07-23 12:26:00|2347.2|2343.2|2347.9|2343.9|2347.9|2343.9|2347.2|2343.2|6
1627043170000|2021-07-23 12:26:10|||||||||2
1627043180000|2021-07-23 12:26:20|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.1|2343.1|3
1627043190000|2021-07-23 12:26:30|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1627043210000|2021-07-23 12:26:50|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|1
1627043220000|2021-07-23 12:27:00|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|1
1627043230000|2021-07-23 12:27:10|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|0
1627043240000|2021-07-23 12:27:20|2347.9|2343.9|2348.6|2344.6|2348.6|2344.6|2347.6|2343.6|4
1627043250000|2021-07-23 12:27:30|2348.9|2344.9|2349.6|2345.6|2349.6|2345.6|2348.9|2344.9|2
1627043260000|2021-07-23 12:27:40|||||||||1
1627043270000|2021-07-23 12:27:50|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1627043280000|2021-07-23 12:28:00|2350.2|2346.2|2351.6|2347.6|2351.6|2347.6|2350.2|2346.2|14
1627043290000|2021-07-23 12:28:10|2351.8|2347.8|2352.3|2348.3|2352.3|2348.3|2351.6|2347.6|20
1627043300000|2021-07-23 12:28:20|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|3
1627043330000|2021-07-23 12:28:50|||||||||2
1627043340000|2021-07-23 12:29:00|2352.8|2348.8|2353.1|2349.1|2353.1|2349.1|2352.8|2348.8|3
1627043350000|2021-07-23 12:29:10|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|0
1627043360000|2021-07-23 12:29:20|2353.6|2349.6|2353.3|2349.3|2353.6|2349.6|2353.3|2349.3|6
1627043370000|2021-07-23 12:29:30|||||||||2
1627043380000|2021-07-23 12:29:40|2353.1|2349.1|2353.3|2349.3|2353.3|2349.3|2353.1|2349.1|7
1627043400000|2021-07-23 12:30:00|2353.1|2349.1|2352.3|2348.3|2353.1|2349.1|2351.8|2347.8|11
1627043410000|2021-07-23 12:30:10|||||||||1
1627043420000|2021-07-23 12:30:20|2351.6|2347.6|2351.8|2347.8|2351.8|2347.8|2351.5|2347.5|3
1627043440000|2021-07-23 12:30:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|1
1627043480000|2021-07-23 12:31:20|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|1
1627043490000|2021-07-23 12:31:30|2351.6|2347.6|2351.3|2347.3|2351.6|2347.6|2351.3|2347.3|2
1627043500000|2021-07-23 12:31:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|1
1627043510000|2021-07-23 12:31:50|||||||||1
1627043520000|2021-07-23 12:32:00|||||||||1
1627043530000|2021-07-23 12:32:10|||||||||1
1627043540000|2021-07-23 12:32:20|||||||||2
1627043550000|2021-07-23 12:32:30|||||||||2
1627043560000|2021-07-23 12:32:40|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|1
1627043570000|2021-07-23 12:32:50|||||||||1
1627043590000|2021-07-23 12:33:10|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|0
1627043610000|2021-07-23 12:33:30|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|0
1627043620000|2021-07-23 12:33:40|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|1
1627043630000|2021-07-23 12:33:50|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.1|2348.1|5
1627043640000|2021-07-23 12:34:00|2351.6|2347.6|2352.3|2348.3|2352.3|2348.3|2351.6|2347.6|10
1627043660000|2021-07-23 12:34:20|||||||||1
1627043670000|2021-07-23 12:34:30|||||||||1
1627043710000|2021-07-23 12:35:10|2351.8|2347.8|2352.3|2348.3|2352.3|2348.3|2351.8|2347.8|20
1627043760000|2021-07-23 12:36:00|2353.3|2349.3|2354.3|2350.3|2354.3|2350.3|2353.3|2349.3|15
1627043770000|2021-07-23 12:36:10|2353.6|2349.6|2353.8|2349.8|2353.8|2349.8|2353.6|2349.6|19
1627043780000|2021-07-23 12:36:20|||||||||5
1627043790000|2021-07-23 12:36:30|2354.3|2350.3|2353.3|2349.3|2354.3|2350.3|2353.3|2349.3|2
1627043800000|2021-07-23 12:36:40|||||||||3
1627043810000|2021-07-23 12:36:50|||||||||1
1627043820000|2021-07-23 12:37:00|||||||||2
1627043840000|2021-07-23 12:37:20|||||||||1
1627043860000|2021-07-23 12:37:40|2353.9|2349.9|2354.3|2350.3|2354.3|2350.3|2353.9|2349.9|13
1627043870000|2021-07-23 12:37:50|||||||||2
1627043880000|2021-07-23 12:38:00|2354.7|2350.7|2356|2352|2356.2|2352.2|2354.7|2350.7|16
1627043890000|2021-07-23 12:38:10|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|10
1627043900000|2021-07-23 12:38:20|2356|2352|2356|2352|2356|2352|2356|2352|11
1627043920000|2021-07-23 12:38:40|2355.7|2351.7|2356|2352|2356|2352|2355.7|2351.7|12
1627043930000|2021-07-23 12:38:50|2355.7|2351.7|2356|2352|2356.2|2352.2|2355.7|2351.7|4
1627043940000|2021-07-23 12:39:00|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1627043970000|2021-07-23 12:39:30|||||||||1
1627043980000|2021-07-23 12:39:40|2355|2351|2355.2|2351.2|2355.2|2351.2|2355|2351|7
1627044000000|2021-07-23 12:40:00|||||||||2
1627044010000|2021-07-23 12:40:10|2355|2351|2355.2|2351.2|2355.2|2351.2|2355|2351|3
1627044020000|2021-07-23 12:40:20|2355|2351|2355.5|2351.5|2355.5|2351.5|2355|2351|2
1627044030000|2021-07-23 12:40:30|2355.7|2351.7|2355.7|2351.7|2356|2352|2355.7|2351.7|4
1627044050000|2021-07-23 12:40:50|||||||||1
1627044060000|2021-07-23 12:41:00|2354.7|2350.7|2355.5|2351.5|2355.5|2351.5|2354.7|2350.7|12
1627044070000|2021-07-23 12:41:10|2355.7|2351.7|2355.5|2351.5|2356|2352|2355.5|2351.5|8
1627044090000|2021-07-23 12:41:30|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|3
1627044100000|2021-07-23 12:41:40|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1627044140000|2021-07-23 12:42:20|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|2355.7|2351.7|1
1627044160000|2021-07-23 12:42:40|2355.5|2351.5|2355.7|2351.7|2355.7|2351.7|2355.5|2351.5|4
1627044170000|2021-07-23 12:42:50|||||||||1
1627044180000|2021-07-23 12:43:00|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|3
1627044190000|2021-07-23 12:43:10|2355.7|2351.7|2356|2352|2356.5|2352.5|2355.7|2351.7|7
1627044200000|2021-07-23 12:43:20|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|1
1627044210000|2021-07-23 12:43:30|2355.7|2351.7|2355.5|2351.5|2355.7|2351.7|2355.5|2351.5|2
1627044250000|2021-07-23 12:44:10|2355.2|2351.2|2355|2351|2355.2|2351.2|2354.7|2350.7|2
1627044260000|2021-07-23 12:44:20|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|1
1627044270000|2021-07-23 12:44:30|2355|2351|2354.7|2350.7|2355.2|2351.2|2354.2|2350.2|18
1627044280000|2021-07-23 12:44:40|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|2
1627044290000|2021-07-23 12:44:50|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|5
1627044300000|2021-07-23 12:45:00|2354.5|2350.5|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|3
1627044310000|2021-07-23 12:45:10|2355|2351|2354.7|2350.7|2355.2|2351.2|2354.7|2350.7|2
1627044340000|2021-07-23 12:45:40|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|1
1627044360000|2021-07-23 12:46:00|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|2355.5|2351.5|0
1627044380000|2021-07-23 12:46:20|||||||||1
1627044400000|2021-07-23 12:46:40|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|2355.2|2351.2|1
1627044410000|2021-07-23 12:46:50|2354.7|2350.7|2354.7|2350.7|2354.7|2350.7|2354.5|2350.5|17
1627044430000|2021-07-23 12:47:10|2354.5|2350.5|2355.2|2351.2|2355.2|2351.2|2354.5|2350.5|1
1627044440000|2021-07-23 12:47:20|||||||||2
1627044470000|2021-07-23 12:47:50|2355.5|2351.5|2356.2|2352.2|2356.2|2352.2|2355.5|2351.5|16
1627044480000|2021-07-23 12:48:00|2357.2|2353.2|2357.7|2353.7|2359.2|2355.2|2357.2|2353.2|43
1627044490000|2021-07-23 12:48:10|||||||||3
1627044500000|2021-07-23 12:48:20|2357.2|2353.2|2358.2|2354.2|2358.2|2354.2|2357.2|2353.2|12
1627044510000|2021-07-23 12:48:30|2357.2|2353.2|2357.7|2353.7|2358.2|2354.2|2357.2|2353.2|11
1627044530000|2021-07-23 12:48:50|||||||||1
1627044540000|2021-07-23 12:49:00|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.5|2353.5|2
1627044550000|2021-07-23 12:49:10|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2
1627044560000|2021-07-23 12:49:20|2359.2|2355.2|2360.2|2356.2|2360.2|2356.2|2359.2|2355.2|54
1627044570000|2021-07-23 12:49:30|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|2361.2|2357.2|15
1627044580000|2021-07-23 12:49:40|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|2361.5|2357.5|5
1627044600000|2021-07-23 12:50:00|2361.2|2357.2|2359.5|2355.5|2361.2|2357.2|2359.5|2355.5|23
1627044620000|2021-07-23 12:50:20|||||||||2
1627044640000|2021-07-23 12:50:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2
1627044660000|2021-07-23 12:51:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|1
1627044670000|2021-07-23 12:51:10|||||||||3
1627044680000|2021-07-23 12:51:20|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|13
1627044690000|2021-07-23 12:51:30|||||||||1
1627044710000|2021-07-23 12:51:50|2358.9|2354.9|2359.7|2355.7|2359.7|2355.7|2358.9|2354.9|7
1627044720000|2021-07-23 12:52:00|2360.2|2356.2|2359.2|2355.2|2360.2|2356.2|2359.2|2355.2|14
1627044730000|2021-07-23 12:52:10|2359.5|2355.5|2358.5|2354.5|2359.5|2355.5|2358.5|2354.5|3
1627044740000|2021-07-23 12:52:20|2357.7|2353.7|2359.5|2355.5|2359.5|2355.5|2357.7|2353.7|14
1627044750000|2021-07-23 12:52:30|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|3
1627044780000|2021-07-23 12:53:00|2359.5|2355.5|2359.9|2355.9|2359.9|2355.9|2359.5|2355.5|2
1627044790000|2021-07-23 12:53:10|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|2360.5|2356.5|0
1627044810000|2021-07-23 12:53:30|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|2360.2|2356.2|10
1627044830000|2021-07-23 12:53:50|2359.7|2355.7|2359.2|2355.2|2359.7|2355.7|2359.2|2355.2|2
1627044840000|2021-07-23 12:54:00|2358.7|2354.7|2357.7|2353.7|2358.7|2354.7|2357.7|2353.7|18
1627044850000|2021-07-23 12:54:10|2358|2354|2358|2354|2358|2354|2357.8|2353.8|3
1627044860000|2021-07-23 12:54:20|2358.2|2354.2|2358.5|2354.5|2358.5|2354.5|2358.2|2354.2|0
1627044900000|2021-07-23 12:55:00|||||||||2
1627044940000|2021-07-23 12:55:40|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|7
1627044950000|2021-07-23 12:55:50|||||||||2
1627044970000|2021-07-23 12:56:10|||||||||1
1627044980000|2021-07-23 12:56:20|2359.8|2355.8|2360|2356|2360|2356|2359.8|2355.8|3
1627045000000|2021-07-23 12:56:40|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|1
1627045020000|2021-07-23 12:57:00|2360|2356|2360|2356|2360|2356|2360|2356|1
1627045030000|2021-07-23 12:57:10|2359.8|2355.8|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|0
1627045040000|2021-07-23 12:57:20|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|17
1627045050000|2021-07-23 12:57:30|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1627045060000|2021-07-23 12:57:40|2359.8|2355.8|2359.5|2355.5|2359.8|2355.8|2359.5|2355.5|1
1627045070000|2021-07-23 12:57:50|||||||||1
1627045080000|2021-07-23 12:58:00|||||||||1
1627045090000|2021-07-23 12:58:10|||||||||1
1627045130000|2021-07-23 12:58:50|2358.9|2354.9|2358.5|2354.5|2358.9|2354.9|2358.5|2354.5|4
1627045140000|2021-07-23 12:59:00|2358.2|2354.2|2358|2354|2358.5|2354.5|2358|2354|11
1627045150000|2021-07-23 12:59:10|2358.2|2354.2|2359|2355|2359|2355|2358.2|2354.2|2
1627045160000|2021-07-23 12:59:20|2358.5|2354.5|2359.2|2355.2|2359.2|2355.2|2358.5|2354.5|1
1627045170000|2021-07-23 12:59:30|||||||||3
1627045180000|2021-07-23 12:59:40|2359|2355|2358.5|2354.5|2359|2355|2358.5|2354.5|1
1627045210000|2021-07-23 13:00:10|2358.7|2354.7|2359|2355|2359|2355|2358.7|2354.7|4
1627045220000|2021-07-23 13:00:20|2359.7|2355.7|2359.5|2355.5|2359.7|2355.7|2359.5|2355.5|2
1627045230000|2021-07-23 13:00:30|||||||||1
1627045250000|2021-07-23 13:00:50|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|2359.7|2355.7|1
1627045260000|2021-07-23 13:01:00|2359.5|2355.5|2358.7|2354.7|2359.5|2355.5|2358.7|2354.7|16
1627045290000|2021-07-23 13:01:30|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|0
1627045310000|2021-07-23 13:01:50|||||||||1
1627045320000|2021-07-23 13:02:00|2357.9|2353.9|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|8
1627045330000|2021-07-23 13:02:10|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.5|2353.5|1
1627045340000|2021-07-23 13:02:20|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.5|2353.5|3
1627045350000|2021-07-23 13:02:30|2358|2354|2358.2|2354.2|2358.2|2354.2|2358|2354|1
1627045370000|2021-07-23 13:02:50|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|6
1627045380000|2021-07-23 13:03:00|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|0
1627045400000|2021-07-23 13:03:20|||||||||1
1627045420000|2021-07-23 13:03:40|||||||||1
1627045430000|2021-07-23 13:03:50|2357.9|2353.9|2357.7|2353.7|2357.9|2353.9|2357.7|2353.7|4
1627045440000|2021-07-23 13:04:00|2357.9|2353.9|2357.7|2353.7|2357.9|2353.9|2357.7|2353.7|2
1627045450000|2021-07-23 13:04:10|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.2|2353.2|17
1627045460000|2021-07-23 13:04:20|2357.5|2353.5|2357.7|2353.7|2357.7|2353.7|2357.5|2353.5|4
1627045470000|2021-07-23 13:04:30|2357.9|2353.9|2358.2|2354.2|2358.2|2354.2|2357.9|2353.9|0
1627045480000|2021-07-23 13:04:40|2359.2|2355.2|2360.2|2356.2|2360.2|2356.2|2359.2|2355.2|4
1627045490000|2021-07-23 13:04:50|2360|2356|2360|2356|2360|2356|2360|2356|3
1627045500000|2021-07-23 13:05:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|1
1627045510000|2021-07-23 13:05:10|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1627045520000|2021-07-23 13:05:20|||||||||1
1627045530000|2021-07-23 13:05:30|||||||||5
1627045570000|2021-07-23 13:06:10|||||||||1
1627045580000|2021-07-23 13:06:20|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|2358.5|2354.5|18
1627045590000|2021-07-23 13:06:30|2358.2|2354.2|2357.7|2353.7|2358.2|2354.2|2357.7|2353.7|5
1627045610000|2021-07-23 13:06:50|2357.5|2353.5|2358.4|2354.4|2358.4|2354.4|2357.2|2353.2|10
1627045620000|2021-07-23 13:07:00|2359|2355|2359.2|2355.2|2359.2|2355.2|2358.7|2354.7|3
1627045660000|2021-07-23 13:07:40|2358.2|2354.2|2357.5|2353.5|2358.2|2354.2|2357.5|2353.5|7
1627045670000|2021-07-23 13:07:50|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|2357.7|2353.7|4
1627045690000|2021-07-23 13:08:10|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|2358.2|2354.2|0
1627045710000|2021-07-23 13:08:30|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1627045720000|2021-07-23 13:08:40|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|0
1627045730000|2021-07-23 13:08:50|||||||||1
1627045740000|2021-07-23 13:09:00|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|2359.5|2355.5|0
1627045760000|2021-07-23 13:09:20|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2359.2|2355.2|2
1627045780000|2021-07-23 13:09:40|2358.8|2354.8|2358.8|2354.8|2359|2355|2358.8|2354.8|17
1627045800000|2021-07-23 13:10:00|2358.3|2354.3|2357.5|2353.5|2358.3|2354.3|2357|2353|48
1627045820000|2021-07-23 13:10:20|2357.2|2353.2|2357|2353|2357.2|2353.2|2357|2353|7
1627045830000|2021-07-23 13:10:30|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|0
1627045840000|2021-07-23 13:10:40|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|2357.2|2353.2|0
1627045850000|2021-07-23 13:10:50|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|2357.5|2353.5|1
1627045860000|2021-07-23 13:11:00|2358.5|2354.5|2358.5|2354.5|2358.7|2354.7|2358.2|2354.2|10
1627045870000|2021-07-23 13:11:10|2358.2|2354.2|2357.7|2353.7|2358.2|2354.2|2357.5|2353.5|8
1627045880000|2021-07-23 13:11:20|||||||||1
1627045900000|2021-07-23 13:11:40|2357.2|2353.2|2358|2354|2358|2354|2357.2|2353.2|1
1627045920000|2021-07-23 13:12:00|2357.7|2353.7|2358.2|2354.2|2358.2|2354.2|2357.7|2353.7|5
1627045950000|2021-07-23 13:12:30|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|1
1627045960000|2021-07-23 13:12:40|2358.5|2354.5|2359.2|2355.2|2359.2|2355.2|2358.5|2354.5|11
1627045970000|2021-07-23 13:12:50|||||||||1
1627045980000|2021-07-23 13:13:00|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|2358.7|2354.7|1
1627046010000|2021-07-23 13:13:30|2358.9|2354.9|2358.3|2354.3|2358.9|2354.9|2358|2354|24
1627046020000|2021-07-23 13:13:40|||||||||1
1627046040000|2021-07-23 13:14:00|2357.8|2353.8|2357.8|2353.8|2358.8|2354.8|2357.8|2353.8|3
1627046050000|2021-07-23 13:14:10|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|3
1627046070000|2021-07-23 13:14:30|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.5|2354.5|0
1627046080000|2021-07-23 13:14:40|||||||||1
1627046090000|2021-07-23 13:14:50|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.3|2353.3|12
1627046100000|2021-07-23 13:15:00|2357.3|2353.3|2357.1|2353.1|2357.3|2353.3|2357.1|2353.1|24
1627046110000|2021-07-23 13:15:10|2356.8|2352.8|2356.3|2352.3|2356.8|2352.8|2356.3|2352.3|19
1627046120000|2021-07-23 13:15:20|2356.1|2352.1|2357.1|2353.1|2357.1|2353.1|2355.6|2351.6|91
1627046130000|2021-07-23 13:15:30|2357.3|2353.3|2357.5|2353.5|2357.5|2353.5|2357.3|2353.3|4
1627046140000|2021-07-23 13:15:40|2357.8|2353.8|2356.8|2352.8|2357.8|2353.8|2356.8|2352.8|2
1627046150000|2021-07-23 13:15:50|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|1
1627046170000|2021-07-23 13:16:10|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2
1627046180000|2021-07-23 13:16:20|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2357.1|2353.1|2
1627046190000|2021-07-23 13:16:30|||||||||4
1627046200000|2021-07-23 13:16:40|||||||||2
1627046210000|2021-07-23 13:16:50|||||||||2
1627046230000|2021-07-23 13:17:10|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|1
1627046280000|2021-07-23 13:18:00|||||||||4
1627046290000|2021-07-23 13:18:10|||||||||1
1627046320000|2021-07-23 13:18:40|||||||||1
1627046330000|2021-07-23 13:18:50|||||||||1
1627046340000|2021-07-23 13:19:00|||||||||1
1627046350000|2021-07-23 13:19:10|2357.2|2353.2|2356.8|2352.8|2357.2|2353.2|2356.8|2352.8|18
1627046360000|2021-07-23 13:19:20|2357.8|2353.8|2358.3|2354.3|2358.3|2354.3|2357.8|2353.8|9
1627046370000|2021-07-23 13:19:30|2358.6|2354.6|2358.8|2354.8|2358.8|2354.8|2358.6|2354.6|8
1627046380000|2021-07-23 13:19:40|2359.5|2355.5|2359.6|2355.6|2359.8|2355.8|2359.5|2355.5|4
1627046390000|2021-07-23 13:19:50|2359.3|2355.3|2359.1|2355.1|2359.3|2355.3|2359.1|2355.1|0
1627046400000|2021-07-23 13:20:00|2358.3|2354.3|2358.8|2354.8|2358.8|2354.8|2358.3|2354.3|20
1627046410000|2021-07-23 13:20:10|2359.1|2355.1|2359.8|2355.8|2359.8|2355.8|2359.1|2355.1|1
1627046420000|2021-07-23 13:20:20|2360.5|2356.5|2361.8|2357.8|2361.8|2357.8|2360.5|2356.5|8
1627046430000|2021-07-23 13:20:30|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|5
1627046470000|2021-07-23 13:21:10|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|23
1627046480000|2021-07-23 13:21:20|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|17
1627046500000|2021-07-23 13:21:40|2361.3|2357.3|2361.6|2357.6|2361.6|2357.6|2361.3|2357.3|1
1627046520000|2021-07-23 13:22:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|1
1627046540000|2021-07-23 13:22:20|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|2361.3|2357.3|4
1627046550000|2021-07-23 13:22:30|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2361.6|2357.6|2
1627046580000|2021-07-23 13:23:00|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|34
1627046600000|2021-07-23 13:23:20|2362.3|2358.3|2363.1|2359.1|2363.1|2359.1|2362.3|2358.3|27
1627046610000|2021-07-23 13:23:30|||||||||6
1627046620000|2021-07-23 13:23:40|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|2362.8|2358.8|1
1627046630000|2021-07-23 13:23:50|||||||||1
1627046660000|2021-07-23 13:24:20|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|2362.1|2358.1|24
1627046670000|2021-07-23 13:24:30|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|2362.3|2358.3|0
1627046680000|2021-07-23 13:24:40|||||||||1
1627046700000|2021-07-23 13:25:00|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2361.8|2357.8|2
1627046710000|2021-07-23 13:25:10|2361.5|2357.5|2361.1|2357.1|2361.5|2357.5|2361.1|2357.1|1
1627046730000|2021-07-23 13:25:30|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|2360.8|2356.8|0
1627046760000|2021-07-23 13:26:00|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|2361.1|2357.1|0
1627046790000|2021-07-23 13:26:30|||||||||2
1627046800000|2021-07-23 13:26:40|||||||||1
1627046850000|2021-07-23 13:27:30|||||||||1
1627046880000|2021-07-23 13:28:00|2359.1|2355.1|2357.3|2353.3|2359.1|2355.1|2357.3|2353.3|7
1627046890000|2021-07-23 13:28:10|2357.1|2353.1|2355.8|2351.8|2357.1|2353.1|2355.3|2351.3|5
1627046910000|2021-07-23 13:28:30|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|12
1627046920000|2021-07-23 13:28:40|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1627046930000|2021-07-23 13:28:50|2356.8|2352.8|2357.6|2353.6|2357.6|2353.6|2356.8|2352.8|9
1627046940000|2021-07-23 13:29:00|2357.8|2353.8|2359.1|2355.1|2359.1|2355.1|2357.8|2353.8|7
1627046970000|2021-07-23 13:29:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2
1627046980000|2021-07-23 13:29:40|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|0
1627046990000|2021-07-23 13:29:50|2359.3|2355.3|2358.1|2354.1|2359.3|2355.3|2358.1|2354.1|13
1627047000000|2021-07-23 13:30:00|2357.2|2353.2|2356.3|2352.3|2357.2|2353.2|2356.3|2352.3|4
1627047010000|2021-07-23 13:30:10|2356.1|2352.1|2358.1|2354.1|2358.3|2354.3|2356.1|2352.1|7
1627047020000|2021-07-23 13:30:20|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|1
1627047030000|2021-07-23 13:30:30|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1627047040000|2021-07-23 13:30:40|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|1
1627047050000|2021-07-23 13:30:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|3
1627047060000|2021-07-23 13:31:00|2359.5|2355.5|2359.3|2355.3|2359.8|2355.8|2359.3|2355.3|4
1627047080000|2021-07-23 13:31:20|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|1
1627047100000|2021-07-23 13:31:40|2359.3|2355.3|2359.8|2355.8|2359.8|2355.8|2359.1|2355.1|8
1627047130000|2021-07-23 13:32:10|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|10
1627047160000|2021-07-23 13:32:40|2359.6|2355.6|2358.8|2354.8|2359.6|2355.6|2358.3|2354.3|13
1627047170000|2021-07-23 13:32:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|0
1627047180000|2021-07-23 13:33:00|2359.6|2355.6|2359.8|2355.8|2359.8|2355.8|2359.6|2355.6|0
1627047190000|2021-07-23 13:33:10|2360.1|2356.1|2359.8|2355.8|2360.1|2356.1|2359.8|2355.8|2
1627047200000|2021-07-23 13:33:20|||||||||2
1627047220000|2021-07-23 13:33:40|2359.6|2355.6|2359.1|2355.1|2359.6|2355.6|2359.1|2355.1|4
1627047230000|2021-07-23 13:33:50|2358.3|2354.3|2358.3|2354.3|2358.6|2354.6|2358.3|2354.3|2
1627047240000|2021-07-23 13:34:00|2358.1|2354.1|2355.8|2351.8|2358.1|2354.1|2355.3|2351.3|2
1627047250000|2021-07-23 13:34:10|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.3|2351.3|5
1627047280000|2021-07-23 13:34:40|||||||||1
1627047290000|2021-07-23 13:34:50|2355.3|2351.3|2355.6|2351.6|2355.6|2351.6|2355.3|2351.3|1
1627047300000|2021-07-23 13:35:00|2356.1|2352.1|2356.3|2352.3|2356.5|2352.5|2356.1|2352.1|6
1627047320000|2021-07-23 13:35:20|2356.1|2352.1|2356.1|2352.1|2356.3|2352.3|2356.1|2352.1|0
1627047360000|2021-07-23 13:36:00|2354.8|2350.8|2355.3|2351.3|2355.3|2351.3|2354.8|2350.8|34
1627047370000|2021-07-23 13:36:10|2355.1|2351.1|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|1
1627047380000|2021-07-23 13:36:20|2355.8|2351.8|2356.8|2352.8|2356.8|2352.8|2355.8|2351.8|11
1627047390000|2021-07-23 13:36:30|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2
1627047400000|2021-07-23 13:36:40|2355.5|2351.5|2355.3|2351.3|2355.5|2351.5|2355.3|2351.3|1
1627047410000|2021-07-23 13:36:50|2354.8|2350.8|2355|2351|2355|2351|2354.8|2350.8|0
1627047420000|2021-07-23 13:37:00|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|3
1627047430000|2021-07-23 13:37:10|||||||||1
1627047440000|2021-07-23 13:37:20|||||||||1
1627047450000|2021-07-23 13:37:30|2355.5|2351.5|2355.3|2351.3|2355.5|2351.5|2355.1|2351.1|2
1627047460000|2021-07-23 13:37:40|2355.1|2351.1|2355.6|2351.6|2355.6|2351.6|2355.1|2351.1|1
1627047480000|2021-07-23 13:38:00|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1627047490000|2021-07-23 13:38:10|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1627047500000|2021-07-23 13:38:20|2356.6|2352.6|2356.3|2352.3|2356.6|2352.6|2355.8|2351.8|2
1627047510000|2021-07-23 13:38:30|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|2356.6|2352.6|1
1627047520000|2021-07-23 13:38:40|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|0
1627047540000|2021-07-23 13:39:00|2356.1|2352.1|2355|2351|2356.1|2352.1|2355|2351|14
1627047550000|2021-07-23 13:39:10|2355.1|2351.1|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|2
1627047560000|2021-07-23 13:39:20|||||||||2
1627047570000|2021-07-23 13:39:30|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|2355.8|2351.8|0
1627047600000|2021-07-23 13:40:00|2355.1|2351.1|2355.3|2351.3|2355.3|2351.3|2355.1|2351.1|11
1627047610000|2021-07-23 13:40:10|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|4
1627047630000|2021-07-23 13:40:30|||||||||1
1627047640000|2021-07-23 13:40:40|2355.8|2351.8|2354.8|2350.8|2355.8|2351.8|2354.8|2350.8|19
1627047650000|2021-07-23 13:40:50|2354.5|2350.5|2354.6|2350.6|2354.8|2350.8|2354|2350|40
1627047660000|2021-07-23 13:41:00|2354.1|2350.1|2355.3|2351.3|2355.8|2351.8|2354.1|2350.1|19
1627047680000|2021-07-23 13:41:20|2355.5|2351.5|2356.8|2352.8|2356.8|2352.8|2355.5|2351.5|8
1627047700000|2021-07-23 13:41:40|||||||||3
1627047710000|2021-07-23 13:41:50|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.5|2353.5|4
1627047720000|2021-07-23 13:42:00|2357.2|2353.2|2357.8|2353.8|2357.8|2353.8|2357.2|2353.2|3
1627047730000|2021-07-23 13:42:10|||||||||5
1627047740000|2021-07-23 13:42:20|||||||||1
1627047750000|2021-07-23 13:42:30|||||||||6
1627047760000|2021-07-23 13:42:40|2358.1|2354.1|2358.3|2354.3|2358.8|2354.8|2358.1|2354.1|3
1627047780000|2021-07-23 13:43:00|2358.1|2354.1|2357.6|2353.6|2358.1|2354.1|2357.6|2353.6|1
1627047790000|2021-07-23 13:43:10|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2
1627047810000|2021-07-23 13:43:30|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|1
1627047830000|2021-07-23 13:43:50|||||||||1
1627047850000|2021-07-23 13:44:10|||||||||1
1627047870000|2021-07-23 13:44:30|||||||||2
1627047890000|2021-07-23 13:44:50|||||||||1
1627047910000|2021-07-23 13:45:10|2356.6|2352.6|2355.9|2351.9|2356.6|2352.6|2355.9|2351.9|9
1627047920000|2021-07-23 13:45:20|2355.4|2351.4|2355.6|2351.6|2355.8|2351.8|2354.9|2350.9|35
1627047930000|2021-07-23 13:45:30|2355.9|2351.9|2356.1|2352.1|2356.1|2352.1|2355.4|2351.4|2
1627047940000|2021-07-23 13:45:40|2355.3|2351.3|2355.8|2351.8|2355.8|2351.8|2355.3|2351.3|25
1627047960000|2021-07-23 13:46:00|2356.1|2352.1|2355.8|2351.8|2356.1|2352.1|2355.3|2351.3|15
1627047980000|2021-07-23 13:46:20|2355.6|2351.6|2355.8|2351.8|2355.8|2351.8|2355.5|2351.5|2
1627047990000|2021-07-23 13:46:30|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|2356.1|2352.1|0
1627048020000|2021-07-23 13:47:00|2356.6|2352.6|2357.1|2353.1|2357.1|2353.1|2356.6|2352.6|18
1627048040000|2021-07-23 13:47:20|||||||||1
1627048080000|2021-07-23 13:48:00|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|2356.8|2352.8|1
1627048100000|2021-07-23 13:48:20|2356.1|2352.1|2355.9|2351.9|2356.1|2352.1|2355.9|2351.9|10
1627048110000|2021-07-23 13:48:30|2355.3|2351.3|2356.8|2352.8|2356.8|2352.8|2355.1|2351.1|14
1627048120000|2021-07-23 13:48:40|2356.5|2352.5|2356.3|2352.3|2356.5|2352.5|2356.3|2352.3|1
1627048130000|2021-07-23 13:48:50|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|2355.3|2351.3|1
1627048140000|2021-07-23 13:49:00|2355.8|2351.8|2355.3|2351.3|2355.8|2351.8|2355.3|2351.3|2
1627048150000|2021-07-23 13:49:10|2355.1|2351.1|2355.3|2351.3|2355.4|2351.4|2355.1|2351.1|3
1627048160000|2021-07-23 13:49:20|2355.5|2351.5|2355.3|2351.3|2355.5|2351.5|2355.1|2351.1|2
1627048170000|2021-07-23 13:49:30|2355.5|2351.5|2355.8|2351.8|2355.8|2351.8|2355.1|2351.1|10
1627048180000|2021-07-23 13:49:40|2355.3|2351.3|2355.8|2351.8|2355.8|2351.8|2355.3|2351.3|3
1627048190000|2021-07-23 13:49:50|||||||||1
1627048200000|2021-07-23 13:50:00|||||||||1
1627048210000|2021-07-23 13:50:10|||||||||2
1627048220000|2021-07-23 13:50:20|||||||||3
1627048230000|2021-07-23 13:50:30|||||||||2
1627048240000|2021-07-23 13:50:40|||||||||2
1627048270000|2021-07-23 13:51:10|2355.5|2351.5|2353.6|2349.6|2355.5|2351.5|2353.3|2349.3|5
1627048280000|2021-07-23 13:51:20|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|2353.1|2349.1|0
1627048300000|2021-07-23 13:51:40|2352.8|2348.8|2351.8|2347.8|2352.8|2348.8|2351.8|2347.8|15
1627048310000|2021-07-23 13:51:50|||||||||2
1627048320000|2021-07-23 13:52:00|||||||||17
1627048330000|2021-07-23 13:52:10|2352|2348|2352.6|2348.6|2353.1|2349.1|2352|2348|4
1627048340000|2021-07-23 13:52:20|2352|2348|2351.8|2347.8|2352|2348|2351.8|2347.8|4
1627048350000|2021-07-23 13:52:30|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|11
1627048360000|2021-07-23 13:52:40|2350.8|2346.8|2349.8|2345.8|2350.8|2346.8|2349.8|2345.8|1
1627048370000|2021-07-23 13:52:50|||||||||1
1627048380000|2021-07-23 13:53:00|||||||||8
1627048390000|2021-07-23 13:53:10|||||||||1
1627048400000|2021-07-23 13:53:20|||||||||5
1627048430000|2021-07-23 13:53:50|||||||||2
1627048440000|2021-07-23 13:54:00|2350.1|2346.1|2349.8|2345.8|2350.1|2346.1|2349.8|2345.8|15
1627048450000|2021-07-23 13:54:10|||||||||4
1627048460000|2021-07-23 13:54:20|||||||||2
1627048470000|2021-07-23 13:54:30|||||||||1
1627048490000|2021-07-23 13:54:50|||||||||2
1627048500000|2021-07-23 13:55:00|||||||||1
1627048520000|2021-07-23 13:55:20|||||||||1
1627048540000|2021-07-23 13:55:40|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|2350.3|2346.3|27
1627048550000|2021-07-23 13:55:50|2350.4|2346.4|2351.1|2347.1|2351.1|2347.1|2350.1|2346.1|136
1627048560000|2021-07-23 13:56:00|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|2351.4|2347.4|0
1627048570000|2021-07-23 13:56:10|||||||||4
1627048580000|2021-07-23 13:56:20|2351.1|2347.1|2350.4|2346.4|2351.1|2347.1|2350.4|2346.4|4
1627048600000|2021-07-23 13:56:40|||||||||3
1627048630000|2021-07-23 13:57:10|2350.9|2346.9|2351.1|2347.1|2351.9|2347.9|2350.9|2346.9|12
1627048640000|2021-07-23 13:57:20|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2
1627048650000|2021-07-23 13:57:30|||||||||2
1627048660000|2021-07-23 13:57:40|2349.8|2345.8|2349.1|2345.1|2349.8|2345.8|2349.1|2345.1|3
1627048680000|2021-07-23 13:58:00|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|2348.8|2344.8|1
1627048690000|2021-07-23 13:58:10|2347.1|2343.1|2347.1|2343.1|2347.3|2343.3|2347.1|2343.1|7
1627048700000|2021-07-23 13:58:20|2347.5|2343.5|2347.8|2343.8|2347.8|2343.8|2347.5|2343.5|1
1627048720000|2021-07-23 13:58:40|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|0
1627048740000|2021-07-23 13:59:00|2347.8|2343.8|2345.9|2341.9|2347.8|2343.8|2345.6|2341.6|10
1627048750000|2021-07-23 13:59:10|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|0
1627048760000|2021-07-23 13:59:20|2345.8|2341.8|2346.1|2342.1|2346.1|2342.1|2345.8|2341.8|0
1627048770000|2021-07-23 13:59:30|2345.9|2341.9|2346.1|2342.1|2346.1|2342.1|2345.6|2341.6|1
1627048780000|2021-07-23 13:59:40|||||||||1
1627048790000|2021-07-23 13:59:50|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|4
1627048800000|2021-07-23 14:00:00|2346.1|2342.1|2346.8|2342.8|2347.1|2343.1|2346.1|2342.1|6
1627048810000|2021-07-23 14:00:10|2347.6|2343.6|2348.1|2344.1|2348.3|2344.3|2347.6|2343.6|7
1627048940000|2021-07-23 14:02:20|||||||||1
1627048950000|2021-07-23 14:02:30|||||||||2
1627048970000|2021-07-23 14:02:50|||||||||4
1627048990000|2021-07-23 14:03:10|2348.3|2344.3|2348.6|2344.6|2348.6|2344.6|2348.3|2344.3|7
1627049000000|2021-07-23 14:03:20|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|2348.4|2344.4|0
1627049010000|2021-07-23 14:03:30|2348.6|2344.6|2348.4|2344.4|2348.6|2344.6|2348.4|2344.4|1
1627049020000|2021-07-23 14:03:40|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|2348.1|2344.1|5
1627049040000|2021-07-23 14:04:00|2347.8|2343.8|2346.9|2342.9|2347.8|2343.8|2346.9|2342.9|37
1627049100000|2021-07-23 14:05:00|2347.2|2343.2|2347.7|2343.7|2347.7|2343.7|2347.2|2343.2|13
1627049110000|2021-07-23 14:05:10|2347.4|2343.4|2347.2|2343.2|2347.4|2343.4|2347.2|2343.2|5
1627049120000|2021-07-23 14:05:20|2346.9|2342.9|2345.4|2341.4|2346.9|2342.9|2345.4|2341.4|11
1627049130000|2021-07-23 14:05:30|||||||||11
1627049150000|2021-07-23 14:05:50|||||||||1
1627049160000|2021-07-23 14:06:00|||||||||12
1627049170000|2021-07-23 14:06:10|||||||||2
1627049190000|2021-07-23 14:06:30|||||||||1
1627049260000|2021-07-23 14:07:40|||||||||1
1627049300000|2021-07-23 14:08:20|2345.9|2341.9|2346.2|2342.2|2346.2|2342.2|2345.9|2341.9|18
1627049310000|2021-07-23 14:08:30|2346.4|2342.4|2347.4|2343.4|2347.4|2343.4|2346.2|2342.2|9
1627049330000|2021-07-23 14:08:50|2348.2|2344.2|2348.2|2344.2|2348.2|2344.2|2347.9|2343.9|12
1627049340000|2021-07-23 14:09:00|2347.9|2343.9|2348.2|2344.2|2348.2|2344.2|2347.9|2343.9|3
1627049350000|2021-07-23 14:09:10|2347.9|2343.9|2347.4|2343.4|2347.9|2343.9|2347.4|2343.4|0
1627049410000|2021-07-23 14:10:10|||||||||2
1627049420000|2021-07-23 14:10:20|2347.2|2343.2|2345.9|2341.9|2347.2|2343.2|2345.9|2341.9|9
1627049430000|2021-07-23 14:10:30|2345.7|2341.7|2344.9|2340.9|2345.7|2341.7|2344.9|2340.9|7
1627049440000|2021-07-23 14:10:40|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|2344.7|2340.7|0
1627049450000|2021-07-23 14:10:50|2345.2|2341.2|2344.7|2340.7|2345.4|2341.4|2344.7|2340.7|0
1627049470000|2021-07-23 14:11:10|||||||||2
1627049480000|2021-07-23 14:11:20|||||||||1
1627049510000|2021-07-23 14:11:50|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|2344.4|2340.4|5
1627049520000|2021-07-23 14:12:00|2343.9|2339.9|2342.9|2338.9|2343.9|2339.9|2342.9|2338.9|9
1627049530000|2021-07-23 14:12:10|2342.7|2338.7|2342.7|2338.7|2342.7|2338.7|2342.7|2338.7|5
1627049540000|2021-07-23 14:12:20|2342.4|2338.4|2341.7|2337.7|2342.4|2338.4|2341.7|2337.7|3
1627049550000|2021-07-23 14:12:30|2341.4|2337.4|2341.2|2337.2|2341.4|2337.4|2340.2|2336.2|28
1627049560000|2021-07-23 14:12:40|2340.9|2336.9|2340.7|2336.7|2340.9|2336.9|2340.7|2336.7|0
1627049570000|2021-07-23 14:12:50|2340.9|2336.9|2341.2|2337.2|2341.7|2337.7|2340.9|2336.9|6
1627049580000|2021-07-23 14:13:00|2340.9|2336.9|2340.4|2336.4|2341.2|2337.2|2340.4|2336.4|17
1627049600000|2021-07-23 14:13:20|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2
1627049620000|2021-07-23 14:13:40|2339.9|2335.9|2340.4|2336.4|2340.7|2336.7|2339.9|2335.9|6
1627049630000|2021-07-23 14:13:50|||||||||1
1627049640000|2021-07-23 14:14:00|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|2340.7|2336.7|0
1627049670000|2021-07-23 14:14:30|2340.4|2336.4|2340.2|2336.2|2340.4|2336.4|2340.2|2336.2|1
1627049680000|2021-07-23 14:14:40|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2
1627049690000|2021-07-23 14:14:50|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2338.4|2334.4|20
1627049700000|2021-07-23 14:15:00|2338.9|2334.9|2338.4|2334.4|2338.9|2334.9|2338.4|2334.4|3
1627049710000|2021-07-23 14:15:10|2337.4|2333.4|2336.9|2332.9|2337.4|2333.4|2336.9|2332.9|25
1627049720000|2021-07-23 14:15:20|2337.2|2333.2|2337.7|2333.7|2337.7|2333.7|2337.2|2333.2|5
1627049730000|2021-07-23 14:15:30|2337.4|2333.4|2337.7|2333.7|2337.7|2333.7|2337.4|2333.4|4
1627049740000|2021-07-23 14:15:40|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|10
1627049760000|2021-07-23 14:16:00|2338.4|2334.4|2338.7|2334.7|2339.2|2335.2|2338.4|2334.4|16
1627049770000|2021-07-23 14:16:10|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|1
1627049780000|2021-07-23 14:16:20|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|2339.9|2335.9|1
1627049790000|2021-07-23 14:16:30|2339.7|2335.7|2338.7|2334.7|2339.7|2335.7|2338.7|2334.7|4
1627049800000|2021-07-23 14:16:40|||||||||2
1627049810000|2021-07-23 14:16:50|2338.9|2334.9|2338.7|2334.7|2338.9|2334.9|2338.7|2334.7|1
1627049820000|2021-07-23 14:17:00|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|2338.9|2334.9|0
1627049830000|2021-07-23 14:17:10|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|2338.7|2334.7|0
1627049850000|2021-07-23 14:17:30|||||||||1
1627049860000|2021-07-23 14:17:40|||||||||1
1627049870000|2021-07-23 14:17:50|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2338.2|2334.2|2
1627049880000|2021-07-23 14:18:00|2338.4|2334.4|2338.7|2334.7|2338.7|2334.7|2338.4|2334.4|2
1627049890000|2021-07-23 14:18:10|||||||||1
1627049910000|2021-07-23 14:18:30|2338.2|2334.2|2337.9|2333.9|2338.2|2334.2|2337.9|2333.9|3
1627049920000|2021-07-23 14:18:40|||||||||1
1627049930000|2021-07-23 14:18:50|2337.7|2333.7|2337.4|2333.4|2337.7|2333.7|2337.2|2333.2|2
1627049940000|2021-07-23 14:19:00|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|2336.9|2332.9|0
1627049960000|2021-07-23 14:19:20|||||||||2
1627049970000|2021-07-23 14:19:30|2337.4|2333.4|2339.2|2335.2|2339.2|2335.2|2337.4|2333.4|15
1627049980000|2021-07-23 14:19:40|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|2339.7|2335.7|11
1627050000000|2021-07-23 14:20:00|2339.4|2335.4|2338.7|2334.7|2339.4|2335.4|2338.7|2334.7|5
1627050010000|2021-07-23 14:20:10|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|2337.9|2333.9|5
1627050020000|2021-07-23 14:20:20|2338.2|2334.2|2340.4|2336.4|2340.4|2336.4|2338.2|2334.2|12
1627050030000|2021-07-23 14:20:30|||||||||1
1627050040000|2021-07-23 14:20:40|2339.7|2335.7|2342.9|2338.9|2342.9|2338.9|2339.7|2335.7|62
1627050050000|2021-07-23 14:20:50|||||||||4
1627050060000|2021-07-23 14:21:00|2342.7|2338.7|2342.4|2338.4|2342.7|2338.7|2342.4|2338.4|3
1627050070000|2021-07-23 14:21:10|||||||||1
1627050080000|2021-07-23 14:21:20|2341.8|2337.8|2340.9|2336.9|2341.8|2337.8|2340.9|2336.9|11
1627050090000|2021-07-23 14:21:30|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|0
1627050100000|2021-07-23 14:21:40|||||||||3
1627050160000|2021-07-23 14:22:40|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|2340.9|2336.9|1
1627050170000|2021-07-23 14:22:50|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|2341.1|2337.1|1
1627050200000|2021-07-23 14:23:20|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|4
1627050210000|2021-07-23 14:23:30|||||||||1
1627050220000|2021-07-23 14:23:40|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|1
1627050240000|2021-07-23 14:24:00|2339.8|2335.8|2339.8|2335.8|2340.1|2336.1|2339.8|2335.8|6
1627050250000|2021-07-23 14:24:10|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|3
1627050260000|2021-07-23 14:24:20|2339.3|2335.3|2337.8|2333.8|2339.3|2335.3|2337.8|2333.8|7
1627050270000|2021-07-23 14:24:30|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|2337.3|2333.3|5
1627050290000|2021-07-23 14:24:50|||||||||4
1627050300000|2021-07-23 14:25:00|2337.5|2333.5|2338.3|2334.3|2338.8|2334.8|2337.5|2333.5|9
1627050350000|2021-07-23 14:25:50|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2
1627050360000|2021-07-23 14:26:00|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2338.3|2334.3|2
1627050370000|2021-07-23 14:26:10|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|0
1627050390000|2021-07-23 14:26:30|||||||||1
1627050400000|2021-07-23 14:26:40|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|2337.8|2333.8|0
1627050410000|2021-07-23 14:26:50|||||||||1
1627050430000|2021-07-23 14:27:10|2337.6|2333.6|2337.8|2333.8|2337.8|2333.8|2337.5|2333.5|12
1627050460000|2021-07-23 14:27:40|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|2338.1|2334.1|5
1627050470000|2021-07-23 14:27:50|||||||||1
1627050480000|2021-07-23 14:28:00|2337.3|2333.3|2337.3|2333.3|2338.1|2334.1|2337.3|2333.3|12
1627050500000|2021-07-23 14:28:20|||||||||1
1627050510000|2021-07-23 14:28:30|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|2336.8|2332.8|0
1627050520000|2021-07-23 14:28:40|||||||||3
1627050540000|2021-07-23 14:29:00|2337.2|2333.2|2337.6|2333.6|2338.1|2334.1|2337.2|2333.2|10
1627050550000|2021-07-23 14:29:10|||||||||1
1627050560000|2021-07-23 14:29:20|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|2337.1|2333.1|0
1627050570000|2021-07-23 14:29:30|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|2337.4|2333.4|1
1627050580000|2021-07-23 14:29:40|2338.3|2334.3|2338.3|2334.3|2339.1|2335.1|2338.1|2334.1|8
1627050590000|2021-07-23 14:29:50|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|2338.4|2334.4|0
1627050610000|2021-07-23 14:30:10|||||||||1
1627050620000|2021-07-23 14:30:20|||||||||2
1627050630000|2021-07-23 14:30:30|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|5
1627050640000|2021-07-23 14:30:40|||||||||2
1627050650000|2021-07-23 14:30:50|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|2338.8|2334.8|4
1627050670000|2021-07-23 14:31:10|2339.1|2335.1|2340.4|2336.4|2340.4|2336.4|2339.1|2335.1|15
1627050680000|2021-07-23 14:31:20|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.4|2336.4|5
1627050690000|2021-07-23 14:31:30|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2
1627050710000|2021-07-23 14:31:50|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|2340.1|2336.1|1
1627050740000|2021-07-23 14:32:20|2339.8|2335.8|2339.4|2335.4|2339.8|2335.8|2339.4|2335.4|6
1627050750000|2021-07-23 14:32:30|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|2339.1|2335.1|0
1627050760000|2021-07-23 14:32:40|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|2339.4|2335.4|0
1627050770000|2021-07-23 14:32:50|||||||||1
1627050790000|2021-07-23 14:33:10|||||||||1
1627050800000|2021-07-23 14:33:20|||||||||1
1627050810000|2021-07-23 14:33:30|2339.7|2335.7|2340.1|2336.1|2340.1|2336.1|2339.7|2335.7|8
1627050820000|2021-07-23 14:33:40|2340.7|2336.7|2342.6|2338.6|2342.6|2338.6|2340.7|2336.7|16
1627050830000|2021-07-23 14:33:50|2342.1|2338.1|2342.9|2338.9|2342.9|2338.9|2342.1|2338.1|13
1627050840000|2021-07-23 14:34:00|2342.6|2338.6|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|2
1627050860000|2021-07-23 14:34:20|||||||||2
1627050880000|2021-07-23 14:34:40|||||||||1
1627050890000|2021-07-23 14:34:50|||||||||2
1627050900000|2021-07-23 14:35:00|2342.7|2338.7|2343.8|2339.8|2343.8|2339.8|2342.7|2338.7|7
1627050910000|2021-07-23 14:35:10|2344.4|2340.4|2346.8|2342.8|2346.8|2342.8|2344.4|2340.4|4
1627050940000|2021-07-23 14:35:40|2347.5|2343.5|2347.8|2343.8|2347.8|2343.8|2346.8|2342.8|11
1627050960000|2021-07-23 14:36:00|2348.1|2344.1|2346.8|2342.8|2348.1|2344.1|2346.8|2342.8|16
1627050970000|2021-07-23 14:36:10|2347.4|2343.4|2348.1|2344.1|2348.1|2344.1|2347.4|2343.4|2
1627051020000|2021-07-23 14:37:00|2348.4|2344.4|2348.6|2344.6|2348.6|2344.6|2348.4|2344.4|3
1627051030000|2021-07-23 14:37:10|2348.4|2344.4|2346.3|2342.3|2348.4|2344.4|2346.1|2342.1|5
1627051040000|2021-07-23 14:37:20|2346.8|2342.8|2347.1|2343.1|2347.1|2343.1|2346.1|2342.1|1
1627051050000|2021-07-23 14:37:30|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2
1627051060000|2021-07-23 14:37:40|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|0
1627051080000|2021-07-23 14:38:00|2347.4|2343.4|2348.1|2344.1|2348.1|2344.1|2347.4|2343.4|3
1627051130000|2021-07-23 14:38:50|||||||||2
1627051140000|2021-07-23 14:39:00|||||||||2
1627051150000|2021-07-23 14:39:10|||||||||1
1627051170000|2021-07-23 14:39:30|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2347.8|2343.8|2
1627051180000|2021-07-23 14:39:40|||||||||3
1627051190000|2021-07-23 14:39:50|2347.2|2343.2|2347.8|2343.8|2347.8|2343.8|2346.8|2342.8|28
1627051200000|2021-07-23 14:40:00|2348.1|2344.1|2348.8|2344.8|2348.8|2344.8|2348.1|2344.1|3
1627051210000|2021-07-23 14:40:10|||||||||2
1627051220000|2021-07-23 14:40:20|||||||||2
1627051240000|2021-07-23 14:40:40|2348.5|2344.5|2348.3|2344.3|2348.5|2344.5|2348.3|2344.3|3
1627051260000|2021-07-23 14:41:00|2348.5|2344.5|2348.8|2344.8|2348.8|2344.8|2348.5|2344.5|0
1627051280000|2021-07-23 14:41:20|||||||||2
1627051300000|2021-07-23 14:41:40|2349.8|2345.8|2351.3|2347.3|2351.3|2347.3|2349.8|2345.8|27
1627051320000|2021-07-23 14:42:00|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|2351.1|2347.1|1
1627051330000|2021-07-23 14:42:10|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|2350.8|2346.8|6
1627051340000|2021-07-23 14:42:20|||||||||2
1627051350000|2021-07-23 14:42:30|2351.1|2347.1|2352.3|2348.3|2352.6|2348.6|2351.1|2347.1|13
1627051360000|2021-07-23 14:42:40|2352.1|2348.1|2352.3|2348.3|2352.3|2348.3|2352.1|2348.1|6
1627051370000|2021-07-23 14:42:50|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|2351.8|2347.8|4
1627051380000|2021-07-23 14:43:00|2352.1|2348.1|2351.8|2347.8|2352.3|2348.3|2351.8|2347.8|9
1627051390000|2021-07-23 14:43:10|||||||||1
1627051410000|2021-07-23 14:43:30|||||||||2
1627051420000|2021-07-23 14:43:40|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|2352.3|2348.3|10
1627051430000|2021-07-23 14:43:50|2352.8|2348.8|2352|2348|2352.8|2348.8|2352|2348|43
1627051440000|2021-07-23 14:44:00|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|2352.5|2348.5|3
1627051470000|2021-07-23 14:44:30|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|2353.5|2349.5|4
1627051490000|2021-07-23 14:44:50|2353.2|2349.2|2353.5|2349.5|2353.5|2349.5|2353.2|2349.2|1
1627051500000|2021-07-23 14:45:00|2352.7|2348.7|2352.5|2348.5|2352.7|2348.7|2352.5|2348.5|2
1627051520000|2021-07-23 14:45:20|2352.1|2348.1|2352.5|2348.5|2352.5|2348.5|2351.5|2347.5|22
1627051530000|2021-07-23 14:45:30|2351.9|2347.9|2352.2|2348.2|2352.2|2348.2|2351.7|2347.7|1
1627051540000|2021-07-23 14:45:40|2352.5|2348.5|2353.5|2349.5|2353.5|2349.5|2352.5|2348.5|2
1627051560000|2021-07-23 14:46:00|2353.2|2349.2|2352.4|2348.4|2353.2|2349.2|2352.4|2348.4|4
1627051570000|2021-07-23 14:46:10|2352.7|2348.7|2352.7|2348.7|2352.7|2348.7|2352.5|2348.5|3
1627051600000|2021-07-23 14:46:40|2352.5|2348.5|2353.2|2349.2|2353.2|2349.2|2352.5|2348.5|1
1627051610000|2021-07-23 14:46:50|2353.5|2349.5|2351.5|2347.5|2353.5|2349.5|2351.5|2347.5|14
1627051620000|2021-07-23 14:47:00|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2351.7|2347.7|2
1627051630000|2021-07-23 14:47:10|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|2352.2|2348.2|1
1627051640000|2021-07-23 14:47:20|2352.8|2348.8|2353.2|2349.2|2353.2|2349.2|2352.8|2348.8|8
1627051660000|2021-07-23 14:47:40|2352.9|2348.9|2353.5|2349.5|2353.5|2349.5|2352.9|2348.9|3
1627051670000|2021-07-23 14:47:50|||||||||4
1627051680000|2021-07-23 14:48:00|2353.2|2349.2|2352.7|2348.7|2353.5|2349.5|2352.5|2348.5|19
1627051690000|2021-07-23 14:48:10|2352.5|2348.5|2353.5|2349.5|2353.5|2349.5|2352.5|2348.5|2
1627051700000|2021-07-23 14:48:20|2354.7|2350.7|2354.5|2350.5|2354.7|2350.7|2354.5|2350.5|6
1627051720000|2021-07-23 14:48:40|2353.5|2349.5|2354.2|2350.2|2354.2|2350.2|2353.5|2349.5|2
1627051740000|2021-07-23 14:49:00|2354.5|2350.5|2353.7|2349.7|2354.5|2350.5|2353.7|2349.7|1
1627051750000|2021-07-23 14:49:10|2354|2350|2354|2350|2354|2350|2354|2350|0
1627051770000|2021-07-23 14:49:30|||||||||2
1627051780000|2021-07-23 14:49:40|2354.5|2350.5|2353.2|2349.2|2354.5|2350.5|2353.2|2349.2|20
1627051790000|2021-07-23 14:49:50|2351.7|2347.7|2351.9|2347.9|2351.9|2347.9|2351.7|2347.7|1
1627051800000|2021-07-23 14:50:00|2352.2|2348.2|2351.7|2347.7|2352.5|2348.5|2351.2|2347.2|13
1627051810000|2021-07-23 14:50:10|2351.9|2347.9|2352.2|2348.2|2352.2|2348.2|2351.9|2347.9|0
1627051820000|2021-07-23 14:50:20|2351.7|2347.7|2351.2|2347.2|2351.7|2347.7|2351.2|2347.2|13
1627051830000|2021-07-23 14:50:30|2351.5|2347.5|2351.7|2347.7|2351.7|2347.7|2351.5|2347.5|1
1627051840000|2021-07-23 14:50:40|2351.5|2347.5|2351.2|2347.2|2351.5|2347.5|2350.5|2346.5|4
1627051850000|2021-07-23 14:50:50|2350.7|2346.7|2350.2|2346.2|2350.7|2346.7|2350.2|2346.2|11
1627051860000|2021-07-23 14:51:00|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|25
1627051870000|2021-07-23 14:51:10|2350.2|2346.2|2347.7|2343.7|2350.2|2346.2|2347.7|2343.7|23
1627051890000|2021-07-23 14:51:30|2347.4|2343.4|2347.2|2343.2|2347.4|2343.4|2347.2|2343.2|15
1627051900000|2021-07-23 14:51:40|||||||||1
1627051930000|2021-07-23 14:52:10|||||||||1
1627051940000|2021-07-23 14:52:20|2348|2344|2347.8|2343.8|2348|2344|2347.8|2343.8|4
1627051960000|2021-07-23 14:52:40|2347.2|2343.2|2347|2343|2347.2|2343.2|2346.7|2342.7|11
1627051970000|2021-07-23 14:52:50|2346|2342|2343.5|2339.5|2346|2342|2343.5|2339.5|22
1627051980000|2021-07-23 14:53:00|2343.7|2339.7|2343|2339|2343.7|2339.7|2343|2339|14
1627051990000|2021-07-23 14:53:10|||||||||1
1627052010000|2021-07-23 14:53:30|2343.5|2339.5|2344.2|2340.2|2344.2|2340.2|2343.5|2339.5|11
1627052020000|2021-07-23 14:53:40|||||||||1
1627052050000|2021-07-23 14:54:10|2344.5|2340.5|2345.5|2341.5|2345.7|2341.7|2344.5|2340.5|6
1627052060000|2021-07-23 14:54:20|2346|2342|2346.7|2342.7|2346.7|2342.7|2346|2342|2
1627052070000|2021-07-23 14:54:30|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2346.5|2342.5|2
1627052080000|2021-07-23 14:54:40|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|0
1627052090000|2021-07-23 14:54:50|2346|2342|2346|2342|2346|2342|2346|2342|3
1627052100000|2021-07-23 14:55:00|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2
1627052110000|2021-07-23 14:55:10|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|1
1627052130000|2021-07-23 14:55:30|2345.5|2341.5|2344.8|2340.8|2345.5|2341.5|2344.8|2340.8|1
1627052140000|2021-07-23 14:55:40|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|0
1627052150000|2021-07-23 14:55:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|5
1627052160000|2021-07-23 14:56:00|||||||||3
1627052170000|2021-07-23 14:56:10|2344.2|2340.2|2345.2|2341.2|2345.2|2341.2|2344.2|2340.2|10
1627052180000|2021-07-23 14:56:20|2345.5|2341.5|2346.7|2342.7|2346.7|2342.7|2345.5|2341.5|9
1627052190000|2021-07-23 14:56:30|2346.5|2342.5|2345.7|2341.7|2346.5|2342.5|2345.7|2341.7|8
1627052200000|2021-07-23 14:56:40|2346|2342|2346|2342|2346|2342|2346|2342|1
1627052210000|2021-07-23 14:56:50|2345.7|2341.7|2345.5|2341.5|2345.7|2341.7|2345.5|2341.5|2
1627052220000|2021-07-23 14:57:00|2345.2|2341.2|2344.5|2340.5|2345.2|2341.2|2343|2339|21
1627052230000|2021-07-23 14:57:10|2344.1|2340.1|2343.5|2339.5|2344.1|2340.1|2343.5|2339.5|11
1627052240000|2021-07-23 14:57:20|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|8
1627052250000|2021-07-23 14:57:30|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|2342.5|2338.5|0
1627052260000|2021-07-23 14:57:40|2343.3|2339.3|2343.5|2339.5|2343.5|2339.5|2343.3|2339.3|6
1627052270000|2021-07-23 14:57:50|2344|2340|2343.7|2339.7|2344|2340|2343.5|2339.5|4
1627052280000|2021-07-23 14:58:00|2344|2340|2343.7|2339.7|2344.2|2340.2|2343.7|2339.7|3
1627052300000|2021-07-23 14:58:20|2343.5|2339.5|2343.5|2339.5|2343.7|2339.7|2343.5|2339.5|1
1627052320000|2021-07-23 14:58:40|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|2343.7|2339.7|0
1627052330000|2021-07-23 14:58:50|2344|2340|2344|2340|2344|2340|2344|2340|1
1627052340000|2021-07-23 14:59:00|2343.8|2339.8|2344|2340|2344|2340|2343.8|2339.8|2
1627052350000|2021-07-23 14:59:10|2343.8|2339.8|2344|2340|2344|2340|2343.8|2339.8|1
1627052360000|2021-07-23 14:59:20|||||||||1
1627052370000|2021-07-23 14:59:30|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|2343.8|2339.8|0
1627052380000|2021-07-23 14:59:40|2344|2340|2343|2339|2344.2|2340.2|2343|2339|7
1627052400000|2021-07-23 15:00:00|2343.7|2339.7|2344.2|2340.2|2344.5|2340.5|2343.7|2339.7|4
1627052410000|2021-07-23 15:00:10|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|2344.5|2340.5|3
1627052420000|2021-07-23 15:00:20|||||||||3
1627052430000|2021-07-23 15:00:30|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|13
1627052470000|2021-07-23 15:01:10|||||||||1
1627052490000|2021-07-23 15:01:30|||||||||1
1627052500000|2021-07-23 15:01:40|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|13
1627052520000|2021-07-23 15:02:00|2346|2342|2345.7|2341.7|2346.2|2342.2|2344.5|2340.5|21
1627052540000|2021-07-23 15:02:20|2345.5|2341.5|2343.8|2339.8|2345.5|2341.5|2343.8|2339.8|81
1627052550000|2021-07-23 15:02:30|||||||||1
1627052570000|2021-07-23 15:02:50|||||||||1
1627052600000|2021-07-23 15:03:20|||||||||5
1627052610000|2021-07-23 15:03:30|||||||||1
1627052620000|2021-07-23 15:03:40|||||||||2
1627052630000|2021-07-23 15:03:50|||||||||1
1627052640000|2021-07-23 15:04:00|||||||||7
1627052680000|2021-07-23 15:04:40|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|2344.1|2340.1|0
1627052690000|2021-07-23 15:04:50|2344.9|2340.9|2345.1|2341.1|2345.1|2341.1|2344.9|2340.9|9
1627052710000|2021-07-23 15:05:10|||||||||1
1627052800000|2021-07-23 15:06:40|||||||||6
1627052820000|2021-07-23 15:07:00|||||||||1
1627052830000|2021-07-23 15:07:10|||||||||4
1627052840000|2021-07-23 15:07:20|2344.8|2340.8|2344.6|2340.6|2344.8|2340.8|2344.6|2340.6|5
1627052850000|2021-07-23 15:07:30|2344.4|2340.4|2344.1|2340.1|2344.4|2340.4|2344.1|2340.1|5
1627052860000|2021-07-23 15:07:40|2343.8|2339.8|2342.1|2338.1|2343.8|2339.8|2342.1|2338.1|3
1627052870000|2021-07-23 15:07:50|||||||||1
1627052880000|2021-07-23 15:08:00|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|15
1627052890000|2021-07-23 15:08:10|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2342.8|2338.8|2
1627052910000|2021-07-23 15:08:30|2343.1|2339.1|2344.6|2340.6|2344.6|2340.6|2343.1|2339.1|12
1627052920000|2021-07-23 15:08:40|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2345.1|2341.1|2
1627052930000|2021-07-23 15:08:50|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|2345.6|2341.6|1
1627052940000|2021-07-23 15:09:00|2345.1|2341.1|2345.6|2341.6|2345.6|2341.6|2345.1|2341.1|4
1627052950000|2021-07-23 15:09:10|2345.4|2341.4|2345.6|2341.6|2345.6|2341.6|2345.4|2341.4|3
1627052960000|2021-07-23 15:09:20|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|2345.4|2341.4|0
1627052970000|2021-07-23 15:09:30|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2
1627052980000|2021-07-23 15:09:40|2344.1|2340.1|2344.3|2340.3|2344.3|2340.3|2343.8|2339.8|3
1627052990000|2021-07-23 15:09:50|2344.1|2340.1|2343.6|2339.6|2344.1|2340.1|2343.6|2339.6|6
1627053000000|2021-07-23 15:10:00|2343.4|2339.4|2342.8|2338.8|2343.6|2339.6|2342.8|2338.8|2
1627053010000|2021-07-23 15:10:10|2342.5|2338.5|2342.1|2338.1|2342.5|2338.5|2342.1|2338.1|7
1627053020000|2021-07-23 15:10:20|||||||||1
1627053030000|2021-07-23 15:10:30|||||||||2
1627053040000|2021-07-23 15:10:40|2341.6|2337.6|2341.8|2337.8|2341.8|2337.8|2341.6|2337.6|3
1627053060000|2021-07-23 15:11:00|2342.1|2338.1|2342.8|2338.8|2342.8|2338.8|2342.1|2338.1|3
1627053070000|2021-07-23 15:11:10|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|2342.6|2338.6|5
1627053080000|2021-07-23 15:11:20|2342.4|2338.4|2342.4|2338.4|2342.6|2338.6|2342.4|2338.4|1
1627053090000|2021-07-23 15:11:30|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|2342.1|2338.1|1
1627053120000|2021-07-23 15:12:00|2341.8|2337.8|2341.6|2337.6|2341.8|2337.8|2341.4|2337.4|6
1627053140000|2021-07-23 15:12:20|2341.4|2337.4|2340.8|2336.8|2341.4|2337.4|2340.8|2336.8|1
1627053170000|2021-07-23 15:12:50|2341.8|2337.8|2340.8|2336.8|2341.8|2337.8|2340.8|2336.8|6
1627053180000|2021-07-23 15:13:00|||||||||1
1627053190000|2021-07-23 15:13:10|||||||||1
1627053200000|2021-07-23 15:13:20|2340.5|2336.5|2340.3|2336.3|2340.5|2336.5|2340.1|2336.1|4
1627053210000|2021-07-23 15:13:30|2340.5|2336.5|2340.8|2336.8|2340.8|2336.8|2340.5|2336.5|1
1627053230000|2021-07-23 15:13:50|2342.1|2338.1|2341.3|2337.3|2342.1|2338.1|2341.1|2337.1|5
1627053240000|2021-07-23 15:14:00|2341.1|2337.1|2341.1|2337.1|2341.3|2337.3|2341.1|2337.1|1
1627053260000|2021-07-23 15:14:20|||||||||4
1627053270000|2021-07-23 15:14:30|||||||||2
1627053280000|2021-07-23 15:14:40|||||||||1
1627053300000|2021-07-23 15:15:00|2340.8|2336.8|2340.3|2336.3|2340.8|2336.8|2340.3|2336.3|12
1627053310000|2021-07-23 15:15:10|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|2340.6|2336.6|0
1627053320000|2021-07-23 15:15:20|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|2340.4|2336.4|0
1627053330000|2021-07-23 15:15:30|2340.1|2336.1|2341.1|2337.1|2341.1|2337.1|2340.1|2336.1|6
1627053340000|2021-07-23 15:15:40|2341.4|2337.4|2341.6|2337.6|2341.6|2337.6|2341.4|2337.4|7
1627053350000|2021-07-23 15:15:50|2341.8|2337.8|2343.3|2339.3|2343.3|2339.3|2341.8|2337.8|10
1627053360000|2021-07-23 15:16:00|2343.6|2339.6|2344.3|2340.3|2344.8|2340.8|2343.4|2339.4|21
1627053370000|2021-07-23 15:16:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|0
1627053380000|2021-07-23 15:16:20|||||||||2
1627053400000|2021-07-23 15:16:40|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|2344.8|2340.8|7
1627053410000|2021-07-23 15:16:50|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|6
1627053420000|2021-07-23 15:17:00|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|2345.5|2341.5|0
1627053440000|2021-07-23 15:17:20|2345.2|2341.2|2345.5|2341.5|2345.7|2341.7|2345.2|2341.2|10
1627053450000|2021-07-23 15:17:30|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|0
1627053460000|2021-07-23 15:17:40|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|2345.3|2341.3|1
1627053490000|2021-07-23 15:18:10|2343.3|2339.3|2343.5|2339.5|2343.5|2339.5|2343.3|2339.3|3
1627053510000|2021-07-23 15:18:30|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|2343.3|2339.3|0
1627053520000|2021-07-23 15:18:40|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|4
1627053540000|2021-07-23 15:19:00|2342.5|2338.5|2342.8|2338.8|2342.8|2338.8|2342.5|2338.5|6
1627053550000|2021-07-23 15:19:10|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2341.8|2337.8|2
1627053570000|2021-07-23 15:19:30|2342|2338|2341.8|2337.8|2342|2338|2341.8|2337.8|0
1627053580000|2021-07-23 15:19:40|2340.8|2336.8|2340.3|2336.3|2340.8|2336.8|2340.3|2336.3|2
1627053600000|2021-07-23 15:20:00|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|0
1627053610000|2021-07-23 15:20:10|2340|2336|2340|2336|2340|2336|2340|2336|1
1627053620000|2021-07-23 15:20:20|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2
1627053630000|2021-07-23 15:20:30|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2
1627053650000|2021-07-23 15:20:50|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|0
1627053660000|2021-07-23 15:21:00|2341|2337|2341|2337|2341|2337|2340.3|2336.3|11
1627053670000|2021-07-23 15:21:10|2341.3|2337.3|2341|2337|2341.5|2337.5|2341|2337|4
1627053680000|2021-07-23 15:21:20|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|0
1627053690000|2021-07-23 15:21:30|||||||||1
1627053700000|2021-07-23 15:21:40|2340.3|2336.3|2338.5|2334.5|2340.3|2336.3|2338.5|2334.5|4
1627053740000|2021-07-23 15:22:20|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|7
1627053760000|2021-07-23 15:22:40|2340|2336|2339.5|2335.5|2340|2336|2339.5|2335.5|7
1627053790000|2021-07-23 15:23:10|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|5
1627053830000|2021-07-23 15:23:50|||||||||1
1627053850000|2021-07-23 15:24:10|||||||||4
1627053860000|2021-07-23 15:24:20|2339.8|2335.8|2339.5|2335.5|2339.8|2335.8|2339.5|2335.5|8
1627053880000|2021-07-23 15:24:40|||||||||1
1627053950000|2021-07-23 15:25:50|||||||||1
1627053980000|2021-07-23 15:26:20|||||||||1
1627053990000|2021-07-23 15:26:30|||||||||3
1627054030000|2021-07-23 15:27:10|||||||||1
1627054060000|2021-07-23 15:27:40|||||||||1
1627054070000|2021-07-23 15:27:50|2340|2336|2340.5|2336.5|2340.8|2336.8|2340|2336|14
1627054080000|2021-07-23 15:28:00|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|13
1627054090000|2021-07-23 15:28:10|||||||||2
1627054100000|2021-07-23 15:28:20|||||||||3
1627054110000|2021-07-23 15:28:30|2340.3|2336.3|2339.3|2335.3|2340.3|2336.3|2339.3|2335.3|19
1627054120000|2021-07-23 15:28:40|2339.5|2335.5|2339.3|2335.3|2339.5|2335.5|2339.3|2335.3|4
1627054130000|2021-07-23 15:28:50|2340.1|2336.1|2340.5|2336.5|2340.5|2336.5|2340.1|2336.1|18
1627054140000|2021-07-23 15:29:00|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|4
1627054160000|2021-07-23 15:29:20|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|0
1627054170000|2021-07-23 15:29:30|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|0
1627054180000|2021-07-23 15:29:40|2341.8|2337.8|2342.3|2338.3|2342.3|2338.3|2341.8|2337.8|5
1627054190000|2021-07-23 15:29:50|2342|2338|2341.3|2337.3|2342|2338|2341.3|2337.3|2
1627054200000|2021-07-23 15:30:00|2342.3|2338.3|2342.5|2338.5|2342.5|2338.5|2342.3|2338.3|2
1627054210000|2021-07-23 15:30:10|2342.8|2338.8|2343.5|2339.5|2343.5|2339.5|2342.8|2338.8|2
1627054220000|2021-07-23 15:30:20|2343.3|2339.3|2343.8|2339.8|2343.8|2339.8|2343.3|2339.3|1
1627054230000|2021-07-23 15:30:30|2343.3|2339.3|2342.8|2338.8|2343.3|2339.3|2342.8|2338.8|2
1627054260000|2021-07-23 15:31:00|2343|2339|2341.5|2337.5|2343|2339|2341.3|2337.3|2
1627054280000|2021-07-23 15:31:20|||||||||1
1627054290000|2021-07-23 15:31:30|||||||||1
1627054300000|2021-07-23 15:31:40|2341.8|2337.8|2341.8|2337.8|2342|2338|2341.8|2337.8|2
1627054330000|2021-07-23 15:32:10|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|0
1627054350000|2021-07-23 15:32:30|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|1
1627054360000|2021-07-23 15:32:40|2339.5|2335.5|2339.5|2335.5|2340|2336|2339.5|2335.5|8
1627054370000|2021-07-23 15:32:50|||||||||1
1627054380000|2021-07-23 15:33:00|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|8
1627054390000|2021-07-23 15:33:10|||||||||7
1627054410000|2021-07-23 15:33:30|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|0
1627054420000|2021-07-23 15:33:40|||||||||2
1627054460000|2021-07-23 15:34:20|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2
1627054470000|2021-07-23 15:34:30|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|0
1627054480000|2021-07-23 15:34:40|||||||||1
1627054490000|2021-07-23 15:34:50|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|4
1627054500000|2021-07-23 15:35:00|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2
1627054510000|2021-07-23 15:35:10|2341.1|2337.1|2341.5|2337.5|2341.5|2337.5|2341.1|2337.1|2
1627054520000|2021-07-23 15:35:20|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2
1627054530000|2021-07-23 15:35:30|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|0
1627054540000|2021-07-23 15:35:40|2341.3|2337.3|2340.5|2336.5|2341.3|2337.3|2340.5|2336.5|7
1627054560000|2021-07-23 15:36:00|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2340.3|2336.3|2
1627054580000|2021-07-23 15:36:20|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|2339.3|2335.3|5
1627054590000|2021-07-23 15:36:30|2338.3|2334.3|2338.5|2334.5|2338.5|2334.5|2338.3|2334.3|3
1627054600000|2021-07-23 15:36:40|2338.8|2334.8|2339.3|2335.3|2339.3|2335.3|2338.8|2334.8|6
1627054610000|2021-07-23 15:36:50|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|11
1627054620000|2021-07-23 15:37:00|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|5
1627054630000|2021-07-23 15:37:10|||||||||1
1627054650000|2021-07-23 15:37:30|||||||||1
1627054660000|2021-07-23 15:37:40|2339.8|2335.8|2341.8|2337.8|2342|2338|2339.8|2335.8|15
1627054680000|2021-07-23 15:38:00|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|2341.3|2337.3|1
1627054690000|2021-07-23 15:38:10|2340.7|2336.7|2340.3|2336.3|2340.7|2336.7|2340.3|2336.3|5
1627054700000|2021-07-23 15:38:20|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|16
1627054710000|2021-07-23 15:38:30|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|3
1627054720000|2021-07-23 15:38:40|||||||||1
1627054730000|2021-07-23 15:38:50|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|0
1627054740000|2021-07-23 15:39:00|2339.3|2335.3|2340|2336|2340|2336|2339.3|2335.3|13
1627054750000|2021-07-23 15:39:10|2340.3|2336.3|2340.5|2336.5|2340.5|2336.5|2340|2336|19
1627054760000|2021-07-23 15:39:20|||||||||1
1627054770000|2021-07-23 15:39:30|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|0
1627054780000|2021-07-23 15:39:40|2340.5|2336.5|2340|2336|2340.5|2336.5|2340|2336|4
1627054790000|2021-07-23 15:39:50|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|2339.8|2335.8|1
1627054800000|2021-07-23 15:40:00|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2339.5|2335.5|2
1627054810000|2021-07-23 15:40:10|2339.8|2335.8|2339.3|2335.3|2339.8|2335.8|2338.8|2334.8|4
1627054820000|2021-07-23 15:40:20|2339.5|2335.5|2339.8|2335.8|2339.8|2335.8|2339.5|2335.5|1
1627054840000|2021-07-23 15:40:40|||||||||27
1627054850000|2021-07-23 15:40:50|||||||||1
1627054860000|2021-07-23 15:41:00|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|2340.5|2336.5|6
1627054870000|2021-07-23 15:41:10|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|2340.8|2336.8|0
1627054880000|2021-07-23 15:41:20|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|2341.5|2337.5|12
1627054910000|2021-07-23 15:41:50|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|2342.3|2338.3|28
1627054920000|2021-07-23 15:42:00|2342.8|2338.8|2343.3|2339.3|2343.3|2339.3|2342.8|2338.8|3
1627054930000|2021-07-23 15:42:10|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|2343.5|2339.5|1
1627054940000|2021-07-23 15:42:20|2343.8|2339.8|2344|2340|2344|2340|2343.8|2339.8|3
1627054950000|2021-07-23 15:42:30|2344.3|2340.3|2346|2342|2346|2342|2344.3|2340.3|1
1627054960000|2021-07-23 15:42:40|2346.3|2342.3|2346.8|2342.8|2346.8|2342.8|2346.3|2342.3|10
1627054970000|2021-07-23 15:42:50|2347|2343|2347.1|2343.1|2347.1|2343.1|2347|2343|3
1627054980000|2021-07-23 15:43:00|2346.8|2342.8|2349.8|2345.8|2349.8|2345.8|2346.8|2342.8|21
1627054990000|2021-07-23 15:43:10|2350.1|2346.1|2349.6|2345.6|2350.1|2346.1|2349.6|2345.6|0
1627055000000|2021-07-23 15:43:20|2350.1|2346.1|2350.3|2346.3|2350.3|2346.3|2350.1|2346.1|3
1627055010000|2021-07-23 15:43:30|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|2350.6|2346.6|0
1627055020000|2021-07-23 15:43:40|||||||||3
1627055030000|2021-07-23 15:43:50|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|2351.6|2347.6|1
1627055040000|2021-07-23 15:44:00|2353|2349|2353|2349|2353|2349|2353|2349|36
1627055050000|2021-07-23 15:44:10|2353.3|2349.3|2354|2350|2354|2350|2353.3|2349.3|2
1627055060000|2021-07-23 15:44:20|2354.2|2350.2|2354.4|2350.4|2354.4|2350.4|2354.2|2350.2|4
1627055070000|2021-07-23 15:44:30|2354.7|2350.7|2355|2351|2355.1|2351.1|2354.7|2350.7|26
1627055080000|2021-07-23 15:44:40|||||||||3
1627055090000|2021-07-23 15:44:50|||||||||5
1627055100000|2021-07-23 15:45:00|2354|2350|2353.6|2349.6|2354|2350|2353.6|2349.6|4
1627055110000|2021-07-23 15:45:10|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|2353.3|2349.3|0
1627055120000|2021-07-23 15:45:20|||||||||4
1627055140000|2021-07-23 15:45:40|||||||||3
1627055150000|2021-07-23 15:45:50|2352.3|2348.3|2351.5|2347.5|2352.3|2348.3|2351.3|2347.3|22
1627055160000|2021-07-23 15:46:00|2351.3|2347.3|2350.3|2346.3|2351.3|2347.3|2350.3|2346.3|7
1627055170000|2021-07-23 15:46:10|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|2349.7|2345.7|1
1627055180000|2021-07-23 15:46:20|2350.6|2346.6|2350|2346|2351.5|2347.5|2349.8|2345.8|12
1627055190000|2021-07-23 15:46:30|2349.3|2345.3|2350.2|2346.2|2350.2|2346.2|2349.3|2345.3|10
1627055200000|2021-07-23 15:46:40|2350|2346|2348.7|2344.7|2350.2|2346.2|2348.7|2344.7|23
1627055220000|2021-07-23 15:47:00|2349.7|2345.7|2351.5|2347.5|2351.5|2347.5|2349.4|2345.4|76
1627055230000|2021-07-23 15:47:10|2351.7|2347.7|2351.2|2347.2|2351.7|2347.7|2351.2|2347.2|10
1627055240000|2021-07-23 15:47:20|2351.7|2347.7|2351.8|2347.8|2353|2349|2351.7|2347.7|88
1627055250000|2021-07-23 15:47:30|2351.5|2347.5|2351.7|2347.7|2352.2|2348.2|2351.5|2347.5|3
1627055260000|2021-07-23 15:47:40|2352.2|2348.2|2352.7|2348.7|2352.7|2348.7|2352.2|2348.2|19
1627055270000|2021-07-23 15:47:50|2353|2349|2353|2349|2353|2349|2353|2349|26
1627055280000|2021-07-23 15:48:00|2352|2348|2350.7|2346.7|2352.3|2348.3|2350.5|2346.5|43
1627055290000|2021-07-23 15:48:10|2351|2347|2349.3|2345.3|2351.3|2347.3|2349|2345|42
1627055300000|2021-07-23 15:48:20|2349|2345|2349|2345|2349.3|2345.3|2349|2345|28
1627055310000|2021-07-23 15:48:30|2349.8|2345.8|2349|2345|2350|2346|2349|2345|97
1627055320000|2021-07-23 15:48:40|||||||||31
1627055330000|2021-07-23 15:48:50|2348.6|2344.6|2348.3|2344.3|2348.6|2344.6|2348.3|2344.3|55
1627055340000|2021-07-23 15:49:00|2348|2344|2347|2343|2349|2345|2347|2343|44
1627055350000|2021-07-23 15:49:10|2346.6|2342.6|2346.8|2342.8|2347|2343|2346|2342|57
1627055360000|2021-07-23 15:49:20|2347|2343|2347|2343|2347|2343|2346.7|2342.7|24
1627055370000|2021-07-23 15:49:30|2346.7|2342.7|2345|2341|2346.7|2342.7|2344.8|2340.8|93
1627055380000|2021-07-23 15:49:40|2345.4|2341.4|2346|2342|2346.3|2342.3|2345.4|2341.4|47
1627055390000|2021-07-23 15:49:50|2345.8|2341.8|2345|2341|2346|2342|2344.7|2340.7|47
1627055400000|2021-07-23 15:50:00|2345.5|2341.5|2344.3|2340.3|2345.8|2341.8|2344.3|2340.3|232
1627055410000|2021-07-23 15:50:10|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|2344.6|2340.6|10
1627055420000|2021-07-23 15:50:20|||||||||32
1627055430000|2021-07-23 15:50:30|2345|2341|2345.8|2341.8|2346.3|2342.3|2345|2341|24
1627055440000|2021-07-23 15:50:40|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|10
1627055450000|2021-07-23 15:50:50|2346.3|2342.3|2346.6|2342.6|2346.6|2342.6|2346.3|2342.3|12
1627055460000|2021-07-23 15:51:00|2346.8|2342.8|2347.8|2343.8|2347.8|2343.8|2346.8|2342.8|42
1627055470000|2021-07-23 15:51:10|2348.1|2344.1|2348.6|2344.6|2348.6|2344.6|2348.1|2344.1|48
1627055480000|2021-07-23 15:51:20|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|2349.3|2345.3|26
1627055490000|2021-07-23 15:51:30|2349.6|2345.6|2348.8|2344.8|2349.6|2345.6|2348.8|2344.8|56
1627055500000|2021-07-23 15:51:40|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|2348.6|2344.6|4
1627055510000|2021-07-23 15:51:50|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|2348.3|2344.3|9
1627055520000|2021-07-23 15:52:00|2348.6|2344.6|2352.6|2348.6|2352.6|2348.6|2348.6|2344.6|14
1627055530000|2021-07-23 15:52:10|2352|2348|2352.1|2348.1|2352.1|2348.1|2351.6|2347.6|9
1627055540000|2021-07-23 15:52:20|2352.3|2348.3|2351.8|2347.8|2352.6|2348.6|2351.8|2347.8|7
1627055550000|2021-07-23 15:52:30|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|2351.3|2347.3|23
1627055560000|2021-07-23 15:52:40|2351.8|2347.8|2352.3|2348.3|2352.3|2348.3|2351.8|2347.8|3
1627055570000|2021-07-23 15:52:50|2352.8|2348.8|2353.3|2349.3|2353.3|2349.3|2352.8|2348.8|2
1627055580000|2021-07-23 15:53:00|2353|2349|2353.3|2349.3|2353.3|2349.3|2353|2349|25
1627055590000|2021-07-23 15:53:10|2353.6|2349.6|2353.3|2349.3|2353.8|2349.8|2353.3|2349.3|1
1627055600000|2021-07-23 15:53:20|||||||||1
1627055610000|2021-07-23 15:53:30|2353|2349|2353.8|2349.8|2353.8|2349.8|2353|2349|3
1627055620000|2021-07-23 15:53:40|2353|2349|2353.3|2349.3|2353.3|2349.3|2353|2349|9
1627055630000|2021-07-23 15:53:50|2353.5|2349.5|2353|2349|2353.5|2349.5|2353|2349|3
1627055660000|2021-07-23 15:54:20|2353.6|2349.6|2353.5|2349.5|2353.8|2349.8|2353.3|2349.3|7
1627055670000|2021-07-23 15:54:30|2353.6|2349.6|2353|2349|2353.6|2349.6|2353|2349|12
1627055680000|2021-07-23 15:54:40|||||||||7
1627055700000|2021-07-23 15:55:00|2353.8|2349.8|2353.6|2349.6|2353.8|2349.8|2353.6|2349.6|1
1627055710000|2021-07-23 15:55:10|2353|2349|2353.3|2349.3|2353.3|2349.3|2353|2349|34
1627055720000|2021-07-23 15:55:20|2353.8|2349.8|2354|2350|2354|2350|2353.8|2349.8|11
1627055730000|2021-07-23 15:55:30|2355|2351|2355|2351|2355|2351|2355|2351|1
1627055740000|2021-07-23 15:55:40|||||||||9
1627055750000|2021-07-23 15:55:50|||||||||1
1627055760000|2021-07-23 15:56:00|2355.2|2351.2|2356|2352|2356|2352|2355.2|2351.2|4
1627055800000|2021-07-23 15:56:40|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|2356.3|2352.3|4
1627055810000|2021-07-23 15:56:50|2356|2352|2356|2352|2356|2352|2356|2352|51
1627055820000|2021-07-23 15:57:00|2356.3|2352.3|2356.7|2352.7|2356.7|2352.7|2356.3|2352.3|16
1627055830000|2021-07-23 15:57:10|2357|2353|2357|2353|2357|2353|2357|2353|0
1627055860000|2021-07-23 15:57:40|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|2357.3|2353.3|0
1627055870000|2021-07-23 15:57:50|||||||||4
1627055880000|2021-07-23 15:58:00|2357|2353|2357|2353|2357|2353|2357|2353|1
1627055890000|2021-07-23 15:58:10|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|2356.7|2352.7|0
1627055900000|2021-07-23 15:58:20|2357|2353|2357|2353|2357|2353|2357|2353|3
1627055910000|2021-07-23 15:58:30|||||||||1
1627055920000|2021-07-23 15:58:40|2356.7|2352.7|2357.3|2353.3|2357.3|2353.3|2356.7|2352.7|23
1627055930000|2021-07-23 15:58:50|2357|2353|2357.3|2353.3|2357.3|2353.3|2357|2353|2
1627055940000|2021-07-23 15:59:00|||||||||3
1627055980000|2021-07-23 15:59:40|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2357.8|2353.8|2
1627056010000|2021-07-23 16:00:10|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|2358.3|2354.3|49
1627056020000|2021-07-23 16:00:20|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.3|2355.3|31
1627056030000|2021-07-23 16:00:30|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|0
1627056040000|2021-07-23 16:00:40|2359.6|2355.6|2359.8|2355.8|2360.1|2356.1|2359.6|2355.6|3
1627056060000|2021-07-23 16:01:00|2359.6|2355.6|2359.3|2355.3|2359.6|2355.6|2359.3|2355.3|0
1627056070000|2021-07-23 16:01:10|||||||||3
1627056080000|2021-07-23 16:01:20|2359.5|2355.5|2360|2356|2360|2356|2359.5|2355.5|8
1627056090000|2021-07-23 16:01:30|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|2360.3|2356.3|0
1627056120000|2021-07-23 16:02:00|||||||||10
1627056140000|2021-07-23 16:02:20|||||||||5
1627056150000|2021-07-23 16:02:30|||||||||2
1627056160000|2021-07-23 16:02:40|||||||||1
1627056170000|2021-07-23 16:02:50|||||||||5
1627056190000|2021-07-23 16:03:10|||||||||1
1627056220000|2021-07-23 16:03:40|||||||||21
1627056230000|2021-07-23 16:03:50|||||||||13
1627056240000|2021-07-23 16:04:00|||||||||2
1627056250000|2021-07-23 16:04:10|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|2359.8|2355.8|11
1627056270000|2021-07-23 16:04:30|2360.3|2356.3|2360.1|2356.1|2360.3|2356.3|2360.1|2356.1|0
1627056280000|2021-07-23 16:04:40|2359.8|2355.8|2359.3|2355.3|2359.8|2355.8|2359.3|2355.3|0
1627056300000|2021-07-23 16:05:00|2358.6|2354.6|2358.8|2354.8|2358.8|2354.8|2358.6|2354.6|4
1627056320000|2021-07-23 16:05:20|||||||||1
1627056330000|2021-07-23 16:05:30|2358.5|2354.5|2358.8|2354.8|2358.8|2354.8|2358.3|2354.3|1
1627056350000|2021-07-23 16:05:50|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|2359.3|2355.3|0
1627056360000|2021-07-23 16:06:00|||||||||2
1627056380000|2021-07-23 16:06:20|||||||||6
1627056390000|2021-07-23 16:06:30|2359|2355|2358.8|2354.8|2359|2355|2358.6|2354.6|14
1627056400000|2021-07-23 16:06:40|2358.6|2354.6|2358.3|2354.3|2358.6|2354.6|2358.3|2354.3|0
1627056420000|2021-07-23 16:07:00|||||||||1
1627056430000|2021-07-23 16:07:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1627056440000|2021-07-23 16:07:20|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|17
1627056450000|2021-07-23 16:07:30|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|0
1627056470000|2021-07-23 16:07:50|||||||||1
1627056480000|2021-07-23 16:08:00|2358.1|2354.1|2358.4|2354.4|2358.4|2354.4|2358.1|2354.1|5
1627056490000|2021-07-23 16:08:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|3
1627056500000|2021-07-23 16:08:20|||||||||1
1627056510000|2021-07-23 16:08:30|2358.8|2354.8|2359.1|2355.1|2359.1|2355.1|2358.8|2354.8|0
1627056520000|2021-07-23 16:08:40|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1627056530000|2021-07-23 16:08:50|||||||||3
1627056540000|2021-07-23 16:09:00|2358.8|2354.8|2359.1|2355.1|2359.1|2355.1|2358.8|2354.8|0
1627056550000|2021-07-23 16:09:10|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|2358.8|2354.8|0
1627056600000|2021-07-23 16:10:00|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|2359.1|2355.1|0
1627056610000|2021-07-23 16:10:10|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|50
1627056640000|2021-07-23 16:10:40|2357.9|2353.9|2358.4|2354.4|2358.4|2354.4|2357.9|2353.9|30
1627056740000|2021-07-23 16:12:20|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|1
1627056750000|2021-07-23 16:12:30|||||||||1
1627056770000|2021-07-23 16:12:50|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|2358.4|2354.4|1
1627056810000|2021-07-23 16:13:30|2358.1|2354.1|2358.4|2354.4|2358.4|2354.4|2357.9|2353.9|9
1627056830000|2021-07-23 16:13:50|||||||||1
1627056840000|2021-07-23 16:14:00|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|2358.6|2354.6|0
1627056850000|2021-07-23 16:14:10|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2358.9|2354.9|2
1627056860000|2021-07-23 16:14:20|2359.1|2355.1|2359.4|2355.4|2359.4|2355.4|2359.1|2355.1|2
1627056870000|2021-07-23 16:14:30|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|0
1627056900000|2021-07-23 16:15:00|||||||||1
1627056960000|2021-07-23 16:16:00|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1627056980000|2021-07-23 16:16:20|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2360.1|2356.1|2
1627056990000|2021-07-23 16:16:30|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1627057020000|2021-07-23 16:17:00|||||||||1
1627057030000|2021-07-23 16:17:10|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|2359.6|2355.6|5
1627057060000|2021-07-23 16:17:40|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|2360.6|2356.6|38
1627057080000|2021-07-23 16:18:00|||||||||3
1627057090000|2021-07-23 16:18:10|||||||||1
1627057100000|2021-07-23 16:18:20|||||||||5
1627057130000|2021-07-23 16:18:50|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2359.9|2355.9|2
1627057140000|2021-07-23 16:19:00|2359.6|2355.6|2358.6|2354.6|2359.6|2355.6|2358.6|2354.6|53
1627057170000|2021-07-23 16:19:30|2359.1|2355.1|2358.4|2354.4|2359.1|2355.1|2358.4|2354.4|23
1627057180000|2021-07-23 16:19:40|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2
1627057190000|2021-07-23 16:19:50|||||||||20
1627057200000|2021-07-23 16:20:00|2357.9|2353.9|2357.9|2353.9|2358.1|2354.1|2357.9|2353.9|6
1627057210000|2021-07-23 16:20:10|||||||||18
1627057220000|2021-07-23 16:20:20|2358.1|2354.1|2358.1|2354.1|2358.1|2354.1|2357.9|2353.9|19
1627057230000|2021-07-23 16:20:30|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|2357.9|2353.9|1
1627057240000|2021-07-23 16:20:40|2357.6|2353.6|2357.9|2353.9|2357.9|2353.9|2357.6|2353.6|2
1627057280000|2021-07-23 16:21:20|2356.9|2352.9|2356.4|2352.4|2356.9|2352.9|2356.4|2352.4|2
1627057320000|2021-07-23 16:22:00|2356.6|2352.6|2356.1|2352.1|2356.6|2352.6|2356.1|2352.1|2
1627057330000|2021-07-23 16:22:10|2356.4|2352.4|2356.1|2352.1|2356.4|2352.4|2356.1|2352.1|0
1627057340000|2021-07-23 16:22:20|2355.8|2351.8|2355.6|2351.6|2356.1|2352.1|2355.6|2351.6|0
1627057350000|2021-07-23 16:22:30|||||||||2
1627057370000|2021-07-23 16:22:50|2355.3|2351.3|2355.1|2351.1|2355.3|2351.3|2355.1|2351.1|2
1627057380000|2021-07-23 16:23:00|2355.4|2351.4|2355.9|2351.9|2356.1|2352.1|2355.4|2351.4|3
1627057390000|2021-07-23 16:23:10|2355.6|2351.6|2356.1|2352.1|2356.1|2352.1|2355.6|2351.6|1
1627057400000|2021-07-23 16:23:20|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1627057410000|2021-07-23 16:23:30|2356.1|2352.1|2356.4|2352.4|2356.4|2352.4|2356.1|2352.1|1
1627057420000|2021-07-23 16:23:40|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1627057450000|2021-07-23 16:24:10|2356.1|2352.1|2356.4|2352.4|2356.4|2352.4|2356.1|2352.1|2
1627057460000|2021-07-23 16:24:20|2355.9|2351.9|2355.8|2351.8|2355.9|2351.9|2355.6|2351.6|1
1627057470000|2021-07-23 16:24:30|2356.4|2352.4|2355.6|2351.6|2356.4|2352.4|2355.6|2351.6|0
1627057480000|2021-07-23 16:24:40|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|2356.4|2352.4|1
1627057490000|2021-07-23 16:24:50|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|0
1627057520000|2021-07-23 16:25:20|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|2355.9|2351.9|1
1627057530000|2021-07-23 16:25:30|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|2355.6|2351.6|9
1627057540000|2021-07-23 16:25:40|||||||||1
1627057550000|2021-07-23 16:25:50|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|6
1627057560000|2021-07-23 16:26:00|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2
1627057590000|2021-07-23 16:26:30|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|2354.6|2350.6|1
1627057610000|2021-07-23 16:26:50|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|8
1627057630000|2021-07-23 16:27:10|||||||||1
1627057650000|2021-07-23 16:27:30|||||||||2
1627057660000|2021-07-23 16:27:40|2354|2350|2353.6|2349.6|2354|2350|2353.6|2349.6|3
1627057690000|2021-07-23 16:28:10|2353.1|2349.1|2353.8|2349.8|2353.8|2349.8|2353.1|2349.1|15
1627057700000|2021-07-23 16:28:20|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|1
1627057760000|2021-07-23 16:29:20|||||||||1
1627057780000|2021-07-23 16:29:40|||||||||1
1627057790000|2021-07-23 16:29:50|2354.1|2350.1|2354|2350|2354.1|2350.1|2353.6|2349.6|6
1627057800000|2021-07-23 16:30:00|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|2354.3|2350.3|0
1627057840000|2021-07-23 16:30:40|2354.6|2350.6|2355.3|2351.3|2355.3|2351.3|2354.6|2350.6|2
1627057850000|2021-07-23 16:30:50|||||||||2
1627057860000|2021-07-23 16:31:00|2355.1|2351.1|2354.9|2350.9|2355.1|2351.1|2354.9|2350.9|6
1627057880000|2021-07-23 16:31:20|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|1
1627057890000|2021-07-23 16:31:30|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|2354.9|2350.9|0
1627057910000|2021-07-23 16:31:50|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|2355.1|2351.1|1
1627057920000|2021-07-23 16:32:00|2354.9|2350.9|2354.6|2350.6|2354.9|2350.9|2354.6|2350.6|9
1627057940000|2021-07-23 16:32:20|||||||||1
1627057950000|2021-07-23 16:32:30|2354.8|2350.8|2354.6|2350.6|2354.8|2350.8|2354.6|2350.6|1
1627057970000|2021-07-23 16:32:50|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2354.8|2350.8|2
1627057980000|2021-07-23 16:33:00|2354.6|2350.6|2354.6|2350.6|2354.8|2350.8|2354.6|2350.6|2
1627058040000|2021-07-23 16:34:00|||||||||1
1627058090000|2021-07-23 16:34:50|2354.3|2350.3|2353.9|2349.9|2354.3|2350.3|2353.9|2349.9|1
1627058110000|2021-07-23 16:35:10|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|2353.6|2349.6|0
1627058130000|2021-07-23 16:35:30|2352.9|2348.9|2353.1|2349.1|2353.1|2349.1|2352.9|2348.9|7
1627058140000|2021-07-23 16:35:40|2352.9|2348.9|2352.3|2348.3|2352.9|2348.9|2352.3|2348.3|0
1627058160000|2021-07-23 16:36:00|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2352.6|2348.6|2
1627058180000|2021-07-23 16:36:20|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|2351.9|2347.9|6
1627058190000|2021-07-23 16:36:30|||||||||1
1627058210000|2021-07-23 16:36:50|||||||||2
1627058260000|2021-07-23 16:37:40|||||||||2
1627058290000|2021-07-23 16:38:10|||||||||1
1627058310000|2021-07-23 16:38:30|||||||||1
1627058360000|2021-07-23 16:39:20|||||||||1
1627058370000|2021-07-23 16:39:30|||||||||5
1627058380000|2021-07-23 16:39:40|2350.9|2346.9|2350.6|2346.6|2350.9|2346.9|2349.9|2345.9|24
1627058400000|2021-07-23 16:40:00|2350.8|2346.8|2350.6|2346.6|2350.8|2346.8|2350.6|2346.6|2
1627058440000|2021-07-23 16:40:40|2349.1|2345.1|2349.6|2345.6|2350.1|2346.1|2349.1|2345.1|10
1627058450000|2021-07-23 16:40:50|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1627058470000|2021-07-23 16:41:10|||||||||1
1627058490000|2021-07-23 16:41:30|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|2350.4|2346.4|0
1627058500000|2021-07-23 16:41:40|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|2350.1|2346.1|0
1627058560000|2021-07-23 16:42:40|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|2349.9|2345.9|1
1627058580000|2021-07-23 16:43:00|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|1
1627058590000|2021-07-23 16:43:10|||||||||1
1627058600000|2021-07-23 16:43:20|||||||||3
1627058610000|2021-07-23 16:43:30|||||||||2
1627058620000|2021-07-23 16:43:40|||||||||1
1627058630000|2021-07-23 16:43:50|||||||||2
1627058640000|2021-07-23 16:44:00|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2349.4|2345.4|2
1627058650000|2021-07-23 16:44:10|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|2348.9|2344.9|0
1627058690000|2021-07-23 16:44:50|||||||||2
1627058700000|2021-07-23 16:45:00|||||||||4
1627058790000|2021-07-23 16:46:30|2349.6|2345.6|2349.4|2345.4|2349.6|2345.6|2349.4|2345.4|2
1627058800000|2021-07-23 16:46:40|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|2349.6|2345.6|4
1627058810000|2021-07-23 16:46:50|||||||||2
1627058820000|2021-07-23 16:47:00|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2346.8|2342.8|2
1627058830000|2021-07-23 16:47:10|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|2347.1|2343.1|0
1627058840000|2021-07-23 16:47:20|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|0
1627058860000|2021-07-23 16:47:40|||||||||1
1627058870000|2021-07-23 16:47:50|||||||||1
1627058880000|2021-07-23 16:48:00|||||||||1
1627058900000|2021-07-23 16:48:20|||||||||1
1627058940000|2021-07-23 16:49:00|2347.9|2343.9|2348.6|2344.6|2348.6|2344.6|2347.9|2343.9|3
1627058950000|2021-07-23 16:49:10|2348.8|2344.8|2348.6|2344.6|2349.1|2345.1|2348.6|2344.6|0
1627059020000|2021-07-23 16:50:20|2349.1|2345.1|2348.6|2344.6|2349.1|2345.1|2348.6|2344.6|2
1627059050000|2021-07-23 16:50:50|2348.9|2344.9|2349.1|2345.1|2349.1|2345.1|2348.6|2344.6|2
1627059060000|2021-07-23 16:51:00|2348.9|2344.9|2348.6|2344.6|2348.9|2344.9|2348.6|2344.6|2
1627059120000|2021-07-23 16:52:00|||||||||1
1627059170000|2021-07-23 16:52:50|||||||||1
1627059190000|2021-07-23 16:53:10|||||||||1
1627059210000|2021-07-23 16:53:30|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2347.9|2343.9|2
1627059240000|2021-07-23 16:54:00|||||||||2
1627059270000|2021-07-23 16:54:30|||||||||4
1627059290000|2021-07-23 16:54:50|||||||||1
1627059330000|2021-07-23 16:55:30|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|2346.6|2342.6|14
1627059350000|2021-07-23 16:55:50|||||||||1
1627059360000|2021-07-23 16:56:00|||||||||4
1627059390000|2021-07-23 16:56:30|||||||||1
1627059400000|2021-07-23 16:56:40|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|2347.6|2343.6|20
1627059410000|2021-07-23 16:56:50|2347.9|2343.9|2347.6|2343.6|2347.9|2343.9|2347.6|2343.6|8
1627059420000|2021-07-23 16:57:00|||||||||1
1627059480000|2021-07-23 16:58:00|||||||||1
1627059540000|2021-07-23 16:59:00|||||||||6
1627059570000|2021-07-23 16:59:30|||||||||2
1627059610000|2021-07-23 17:00:10|||||||||1
1627059620000|2021-07-23 17:00:20|||||||||1
1627059640000|2021-07-23 17:00:40|||||||||6
1627059650000|2021-07-23 17:00:50|||||||||2
1627059690000|2021-07-23 17:01:30|||||||||14
1627059710000|2021-07-23 17:01:50|||||||||1
1627059730000|2021-07-23 17:02:10|2347.3|2343.3|2346.6|2342.6|2347.3|2343.3|2346.6|2342.6|3
1627059760000|2021-07-23 17:02:40|2347.1|2343.1|2346.6|2342.6|2347.1|2343.1|2346.6|2342.6|0
1627059770000|2021-07-23 17:02:50|||||||||3
1627059780000|2021-07-23 17:03:00|2347|2343|2346.6|2342.6|2347.3|2343.3|2346.6|2342.6|22
1627059790000|2021-07-23 17:03:10|2346.3|2342.3|2346.8|2342.8|2346.8|2342.8|2346.3|2342.3|20
1627059800000|2021-07-23 17:03:20|2347|2343|2347.3|2343.3|2347.3|2343.3|2347|2343|0
1627059900000|2021-07-23 17:05:00|||||||||1
1627059950000|2021-07-23 17:05:50|||||||||42
1627059970000|2021-07-23 17:06:10|||||||||1
1627059990000|2021-07-23 17:06:30|||||||||2
1627060000000|2021-07-23 17:06:40|||||||||19
1627060010000|2021-07-23 17:06:50|||||||||2
1627060040000|2021-07-23 17:07:20|2347|2343|2347|2343|2347|2343|2347|2343|58
1627060050000|2021-07-23 17:07:30|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1627060060000|2021-07-23 17:07:40|2347|2343|2347|2343|2347|2343|2347|2343|1
1627060080000|2021-07-23 17:08:00|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|10
1627060090000|2021-07-23 17:08:10|2347|2343|2346.7|2342.7|2347|2343|2346.7|2342.7|1
1627060100000|2021-07-23 17:08:20|||||||||8
1627060110000|2021-07-23 17:08:30|2346|2342|2346|2342|2346|2342|2346|2342|17
1627060140000|2021-07-23 17:09:00|||||||||5
1627060190000|2021-07-23 17:09:50|||||||||1
1627060200000|2021-07-23 17:10:00|2345.8|2341.8|2346|2342|2346|2342|2344.7|2340.7|101
1627060210000|2021-07-23 17:10:10|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|2346.3|2342.3|1
1627060220000|2021-07-23 17:10:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|3
1627060230000|2021-07-23 17:10:30|2346|2342|2346|2342|2346|2342|2346|2342|0
1627060250000|2021-07-23 17:10:50|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|1
1627060260000|2021-07-23 17:11:00|2346|2342|2346.2|2342.2|2346.2|2342.2|2346|2342|1
1627060270000|2021-07-23 17:11:10|2346.5|2342.5|2346.2|2342.2|2346.5|2342.5|2346.2|2342.2|2
1627060280000|2021-07-23 17:11:20|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|1
1627060290000|2021-07-23 17:11:30|2347|2343|2347|2343|2347|2343|2347|2343|0
1627060310000|2021-07-23 17:11:50|||||||||1
1627060330000|2021-07-23 17:12:10|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|2347.3|2343.3|0
1627060340000|2021-07-23 17:12:20|||||||||2
1627060350000|2021-07-23 17:12:30|||||||||2
1627060410000|2021-07-23 17:13:30|||||||||1
1627060420000|2021-07-23 17:13:40|||||||||1
1627060430000|2021-07-23 17:13:50|||||||||5
1627060440000|2021-07-23 17:14:00|||||||||4
1627060450000|2021-07-23 17:14:10|||||||||4
1627060460000|2021-07-23 17:14:20|||||||||4
1627060470000|2021-07-23 17:14:30|2347|2343|2347|2343|2347|2343|2346.7|2342.7|22
1627060480000|2021-07-23 17:14:40|||||||||1
1627060490000|2021-07-23 17:14:50|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|11
1627060500000|2021-07-23 17:15:00|2347|2343|2347|2343|2347|2343|2347|2343|21
1627060530000|2021-07-23 17:15:30|||||||||21
1627060540000|2021-07-23 17:15:40|||||||||2
1627060550000|2021-07-23 17:15:50|||||||||19
1627060560000|2021-07-23 17:16:00|||||||||1
1627060570000|2021-07-23 17:16:10|2346.7|2342.7|2347|2343|2347|2343|2346.7|2342.7|21
1627060580000|2021-07-23 17:16:20|2346.4|2342.4|2346.7|2342.7|2346.7|2342.7|2346.4|2342.4|2
1627060590000|2021-07-23 17:16:30|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|23
1627060610000|2021-07-23 17:16:50|||||||||1
1627060660000|2021-07-23 17:17:40|||||||||2
1627060670000|2021-07-23 17:17:50|||||||||1
1627060730000|2021-07-23 17:18:50|2346.7|2342.7|2346.4|2342.4|2346.7|2342.7|2346.4|2342.4|2
1627060740000|2021-07-23 17:19:00|||||||||2
1627060790000|2021-07-23 17:19:50|||||||||3
1627060810000|2021-07-23 17:20:10|||||||||1
1627060820000|2021-07-23 17:20:20|||||||||1
1627060940000|2021-07-23 17:22:20|||||||||1
1627060950000|2021-07-23 17:22:30|||||||||2
1627060960000|2021-07-23 17:22:40|||||||||3
1627060970000|2021-07-23 17:22:50|||||||||1
1627060990000|2021-07-23 17:23:10|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|0
1627061000000|2021-07-23 17:23:20|||||||||1
1627061020000|2021-07-23 17:23:40|||||||||17
1627061050000|2021-07-23 17:24:10|||||||||2
1627061060000|2021-07-23 17:24:20|||||||||1
1627061080000|2021-07-23 17:24:40|2345.9|2341.9|2345.4|2341.4|2345.9|2341.9|2345.4|2341.4|12
1627061100000|2021-07-23 17:25:00|2345.2|2341.2|2345.4|2341.4|2345.4|2341.4|2345.2|2341.2|14
1627061110000|2021-07-23 17:25:10|2345.7|2341.7|2344.7|2340.7|2345.7|2341.7|2344.7|2340.7|13
1627061170000|2021-07-23 17:26:10|2344.9|2340.9|2344.9|2340.9|2345.2|2341.2|2344.7|2340.7|3
1627061210000|2021-07-23 17:26:50|2344.7|2340.7|2346.2|2342.2|2346.2|2342.2|2344.7|2340.7|5
1627061220000|2021-07-23 17:27:00|2345.9|2341.9|2345.7|2341.7|2345.9|2341.9|2345.7|2341.7|2
1627061230000|2021-07-23 17:27:10|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|2346.4|2342.4|19
1627061240000|2021-07-23 17:27:20|2346.2|2342.2|2345.9|2341.9|2346.2|2342.2|2345.9|2341.9|1
1627061250000|2021-07-23 17:27:30|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|0
1627061260000|2021-07-23 17:27:40|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|2346.7|2342.7|0
1627061270000|2021-07-23 17:27:50|||||||||1
1627061280000|2021-07-23 17:28:00|2347.2|2343.2|2346.9|2342.9|2347.2|2343.2|2346.9|2342.9|13
1627061290000|2021-07-23 17:28:10|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|2347.2|2343.2|0
1627061300000|2021-07-23 17:28:20|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|2346.2|2342.2|6
1627061330000|2021-07-23 17:28:50|2346.7|2342.7|2346.2|2342.2|2346.7|2342.7|2346.2|2342.2|1
1627061340000|2021-07-23 17:29:00|2345.7|2341.7|2345.4|2341.4|2345.7|2341.7|2345.4|2341.4|33
1627061350000|2021-07-23 17:29:10|2344.9|2340.9|2344.4|2340.4|2344.9|2340.9|2344.4|2340.4|1
1627061360000|2021-07-23 17:29:20|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|2344.9|2340.9|93
1627061370000|2021-07-23 17:29:30|||||||||6
1627061380000|2021-07-23 17:29:40|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|2345.2|2341.2|1
1627061390000|2021-07-23 17:29:50|2345.7|2341.7|2345.7|2341.7|2345.7|2341.7|2345.2|2341.2|13
